KissMeData/061040/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 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	investmentCareful	shortOverheated
2	20250124	160610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	25	2	0.67	198928050	53267	60.89	3720	3775	3700	4835	2605	3720	3734.55	1.32	-4797	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1202	29.72	0.51	12	0.17	126.00	7353.00	4135	20240130	-9.43	2795	20241029	33.99	3960	-5.43	20250102	3500	7.00	20250121	4135	-9.43	20240130	2795	33.99	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
3	20250124	150609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	10	2	0.27	179954555	48193	55.09	3720	3775	3700	4835	2605	3720	3734.04	1.32	-3737	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1197	29.60	0.51	12	0.15	126.00	7353.00	4135	20240130	-9.79	2795	20241029	33.45	3960	-5.81	20250102	3500	6.57	20250121	4135	-9.79	20240130	2795	33.45	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
4	20250124	140609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	30	2	0.81	172822050	46285	52.91	3720	3775	3700	4835	2605	3720	3733.87	1.32	-3359	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1203	29.76	0.51	12	0.14	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4135	-9.31	20240130	2795	34.17	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
5	20250124	130610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	25	2	0.67	160660875	43039	49.20	3720	3775	3700	4835	2605	3720	3732.91	1.32	-3318	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1202	29.72	0.51	12	0.13	126.00	7353.00	4135	20240130	-9.43	2795	20241029	33.99	3960	-5.43	20250102	3500	7.00	20250121	4135	-9.43	20240130	2795	33.99	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
6	20250124	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	10	2	0.27	152838190	40947	46.81	3720	3775	3700	4835	2605	3720	3732.59	1.32	-4346	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1197	29.60	0.51	12	0.13	126.00	7353.00	4135	20240130	-9.79	2795	20241029	33.45	3960	-5.81	20250102	3500	6.57	20250121	4135	-9.79	20240130	2795	33.45	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
7	20250124	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	35	2	0.94	113254500	30337	34.68	3720	3775	3700	4835	2605	3720	3733.21	1.32	3748	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1205	29.80	0.51	12	0.09	126.00	7353.00	4135	20240130	-9.19	2795	20241029	34.35	3960	-5.18	20250102	3500	7.29	20250121	4135	-9.19	20240130	2795	34.35	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
8	20250124	100607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	-10	5	-0.27	40620725	10944	12.51	3720	3735	3700	4835	2605	3720	3711.69	1.32	-6078	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1191	29.44	0.50	12	0.03	126.00	7353.00	4135	20240130	-10.28	2795	20241029	32.74	3960	-6.31	20250102	3500	6.00	20250121	4135	-10.28	20240130	2795	32.74	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
9	20250124	090610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	-5	5	-0.13	4960355	1333	1.52	3720	3735	3715	4835	2605	3720	3721.20	1.32	-192	3866	3792	3656	3582	3446	3830	3620	160	1115	500	2600	5	1	32089259	1192	29.48	0.51	12	0.00	126.00	7353.00	4135	20240130	-10.16	2795	20241029	32.92	3960	-6.19	20250102	3500	6.14	20250121	4135	-10.16	20240130	2795	32.92	20241029	2.30	N	061040	500	160 억	423640	N	N	N	N
10	20250123	160607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3720	125	2	3.48	314326580	86414	306.40	3560	3730	3520	4670	2520	3595	3636.90	1.29	9342	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1194	29.52	0.51	12	0.27	126.00	7353.00	4135	20240130	-10.04	2795	20241029	33.09	3960	-6.06	20250102	3500	6.29	20250121	4135	-10.04	20240130	2795	33.09	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
11	20250123	150606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	90	2	2.50	253213060	69964	248.07	3560	3730	3520	4670	2520	3595	3619.19	1.29	10799	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1182	29.25	0.50	12	0.22	126.00	7353.00	4135	20240130	-10.88	2795	20241029	31.84	3960	-6.94	20250102	3500	5.29	20250121	4135	-10.88	20240130	2795	31.84	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
12	20250123	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3645	50	2	1.39	202762285	56306	199.65	3560	3680	3520	4670	2520	3595	3601.08	1.29	9592	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1170	28.93	0.50	12	0.18	126.00	7353.00	4135	20240130	-11.85	2795	20241029	30.41	3960	-7.95	20250102	3500	4.14	20250121	4135	-11.85	20240130	2795	30.41	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
13	20250123	130605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	25	2	0.70	148306285	41383	146.73	3560	3640	3520	4670	2520	3595	3583.75	1.29	7374	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1162	28.73	0.49	12	0.13	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	3960	-8.59	20250102	3500	3.43	20250121	4135	-12.45	20240130	2795	29.52	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
14	20250123	120606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	5	2	0.14	142627940	39802	141.13	3560	3640	3520	4670	2520	3595	3583.44	1.29	6801	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1155	28.57	0.49	12	0.12	126.00	7353.00	4135	20240130	-12.94	2795	20241029	28.80	3960	-9.09	20250102	3500	2.86	20250121	4135	-12.94	20240130	2795	28.80	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
15	20250123	110600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	45	2	1.25	124870165	34902	123.75	3560	3640	3520	4670	2520	3595	3577.74	1.29	8670	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1168	28.89	0.50	12	0.11	126.00	7353.00	4135	20240130	-11.97	2795	20241029	30.23	3960	-8.08	20250102	3500	4.00	20250121	4135	-11.97	20240130	2795	30.23	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
16	20250123	100605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	-35	5	-0.97	56721390	15996	56.72	3560	3595	3520	4670	2520	3595	3545.97	1.29	4378	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1142	28.25	0.48	12	0.05	126.00	7353.00	4135	20240130	-13.91	2795	20241029	27.37	3960	-10.10	20250102	3500	1.71	20250121	4135	-13.91	20240130	2795	27.37	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
17	20250123	090605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3595	0	3	0.00	1819195	511	1.81	3560	3595	3560	4670	2520	3595	3560.07	1.29	319	3678	3636	3593	3551	3508	3615	3530	160	1075	500	2510	5	1	32089259	1154	28.53	0.49	12	0.00	126.00	7353.00	4135	20240130	-13.06	2795	20241029	28.62	3960	-9.22	20250102	3500	2.71	20250121	4135	-13.06	20240130	2795	28.62	20241029	2.30	N	061040	500	160 억	414495	N	N	N	N
18	20250122	160601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3595	-25	5	-0.69	100728095	28080	85.82	3630	3635	3550	4705	2535	3620	3587.16	1.32	-8655	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1154	28.53	0.49	12	0.09	126.00	7353.00	4135	20240130	-13.06	2795	20241029	28.62	3960	-9.22	20250102	3500	2.71	20250121	4135	-13.06	20240130	2795	28.62	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
19	20250122	150602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3590	-30	5	-0.83	86398665	24094	73.64	3630	3635	3550	4705	2535	3620	3585.90	1.32	-8268	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1152	28.49	0.49	12	0.08	126.00	7353.00	4135	20240130	-13.18	2795	20241029	28.44	3960	-9.34	20250102	3500	2.57	20250121	4135	-13.18	20240130	2795	28.44	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
20	20250122	140600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3595	-25	5	-0.69	63305380	17653	53.95	3630	3635	3550	4705	2535	3620	3586.10	1.32	-7870	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1154	28.53	0.49	12	0.06	126.00	7353.00	4135	20240130	-13.06	2795	20241029	28.62	3960	-9.22	20250102	3500	2.71	20250121	4135	-13.06	20240130	2795	28.62	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
21	20250122	130603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	-20	5	-0.55	57867710	16140	49.33	3630	3635	3550	4705	2535	3620	3585.36	1.32	-7468	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1155	28.57	0.49	12	0.05	126.00	7353.00	4135	20240130	-12.94	2795	20241029	28.80	3960	-9.09	20250102	3500	2.86	20250121	4135	-12.94	20240130	2795	28.80	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
22	20250122	120600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3590	-30	5	-0.83	55299075	15426	47.15	3630	3635	3550	4705	2535	3620	3584.80	1.32	-7467	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1152	28.49	0.49	12	0.05	126.00	7353.00	4135	20240130	-13.18	2795	20241029	28.44	3960	-9.34	20250102	3500	2.57	20250121	4135	-13.18	20240130	2795	28.44	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
23	20250122	110602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3595	-25	5	-0.69	39616210	11052	33.78	3630	3635	3550	4705	2535	3620	3584.53	1.32	-4382	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1154	28.53	0.49	12	0.03	126.00	7353.00	4135	20240130	-13.06	2795	20241029	28.62	3960	-9.22	20250102	3500	2.71	20250121	4135	-13.06	20240130	2795	28.62	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
24	20250122	100602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3615	-5	5	-0.14	31700465	8845	27.03	3630	3635	3550	4705	2535	3620	3584.00	1.32	-2460	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1160	28.69	0.49	12	0.03	126.00	7353.00	4135	20240130	-12.58	2795	20241029	29.34	3960	-8.71	20250102	3500	3.29	20250121	4135	-12.58	20240130	2795	29.34	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
25	20250122	090603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3625	5	2	0.14	2842935	785	2.40	3630	3635	3600	4705	2535	3620	3621.57	1.32	-717	3700	3660	3580	3540	3460	3680	3560	160	1085	500	2530	5	1	32089259	1163	28.77	0.49	12	0.00	126.00	7353.00	4135	20240130	-12.33	2795	20241029	29.70	3960	-8.46	20250102	3500	3.57	20250121	4135	-12.33	20240130	2795	29.70	20241029	2.34	N	061040	500	160 억	423150	N	N	N	N
26	20250121	160558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	60	2	1.69	115519055	32518	55.05	3560	3620	3500	4625	2495	3560	3552.46	1.32	-1719	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1162	28.73	0.49	12	0.10	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	3960	-8.59	20250102	3500	3.43	20250121	4135	-12.45	20240130	2795	29.52	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
27	20250121	150601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3570	10	2	0.28	94622515	26733	45.25	3560	3575	3500	4625	2495	3560	3539.54	1.32	-1273	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1146	28.33	0.49	12	0.08	126.00	7353.00	4135	20240130	-13.66	2795	20241029	27.73	3960	-9.85	20250102	3500	2.00	20250121	4135	-13.66	20240130	2795	27.73	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
28	20250121	140600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	83277445	23553	39.87	3560	3575	3500	4625	2495	3560	3535.75	1.32	-1288	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1142	28.25	0.48	12	0.07	126.00	7353.00	4135	20240130	-13.91	2795	20241029	27.37	3960	-10.10	20250102	3500	1.71	20250121	4135	-13.91	20240130	2795	27.37	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
29	20250121	130559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3575	15	2	0.42	81381545	23021	38.97	3560	3575	3500	4625	2495	3560	3535.10	1.32	-1419	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1147	28.37	0.49	12	0.07	126.00	7353.00	4135	20240130	-13.54	2795	20241029	27.91	3960	-9.72	20250102	3500	2.14	20250121	4135	-13.54	20240130	2795	27.91	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
30	20250121	120550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3520	-40	5	-1.12	38605395	10962	18.56	3560	3570	3500	4625	2495	3560	3521.75	1.32	-4788	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1130	27.94	0.48	12	0.03	126.00	7353.00	4135	20240130	-14.87	2795	20241029	25.94	3960	-11.11	20250102	3500	0.57	20250121	4135	-14.87	20240130	2795	25.94	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
31	20250121	110533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3500	-60	5	-1.69	34031255	9656	16.35	3560	3570	3500	4625	2495	3560	3524.36	1.32	-4691	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1123	27.78	0.48	12	0.03	126.00	7353.00	4135	20240130	-15.36	2795	20241029	25.22	3960	-11.62	20250102	3500	0.00	20250121	4135	-15.36	20240130	2795	25.22	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
32	20250121	100528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3505	-55	5	-1.54	22899245	6484	10.98	3560	3570	3505	4625	2495	3560	3531.65	1.32	-4292	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1125	27.82	0.48	12	0.02	126.00	7353.00	4135	20240130	-15.24	2795	20241029	25.40	3960	-11.49	20250102	3505	0.00	20250121	4135	-15.24	20240130	2795	25.40	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
33	20250121	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	3926845	1105	1.87	3560	3570	3535	4625	2495	3560	3553.71	1.32	-682	3660	3610	3560	3510	3460	3585	3485	160	1065	500	2490	5	1	32089259	1142	28.25	0.48	12	0.00	126.00	7353.00	4135	20240130	-13.91	2795	20241029	27.37	3960	-10.10	20250102	3510	1.42	20250120	4135	-13.91	20240130	2795	27.37	20241029	2.33	N	061040	500	160 억	424800	N	N	N	N
34	20250120	160557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	-50	5	-1.39	207595700	58740	164.10	3610	3610	3510	4690	2530	3610	3534.09	1.28	12871	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1142	28.25	0.48	12	0.18	126.00	7353.00	4135	20240130	-13.91	2795	20241029	27.37	3960	-10.10	20250102	3510	1.42	20250120	4135	-13.91	20240130	2795	27.37	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
35	20250120	150559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3535	-75	5	-2.08	177379435	50206	140.26	3610	3610	3510	4690	2530	3610	3533.03	1.28	12902	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1134	28.06	0.48	12	0.16	126.00	7353.00	4135	20240130	-14.51	2795	20241029	26.48	3960	-10.73	20250102	3510	0.71	20250120	4135	-14.51	20240130	2795	26.48	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
36	20250120	140557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3525	-85	5	-2.35	170216410	48177	134.59	3610	3610	3510	4690	2530	3610	3533.15	1.28	12360	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1131	27.98	0.48	12	0.15	126.00	7353.00	4135	20240130	-14.75	2795	20241029	26.12	3960	-10.98	20250102	3510	0.43	20250120	4135	-14.75	20240130	2795	26.12	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
37	20250120	130557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3540	-70	5	-1.94	161454610	45695	127.65	3610	3610	3510	4690	2530	3610	3533.31	1.28	12335	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1136	28.10	0.48	12	0.14	126.00	7353.00	4135	20240130	-14.39	2795	20241029	26.65	3960	-10.61	20250102	3510	0.85	20250120	4135	-14.39	20240130	2795	26.65	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
38	20250120	120559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3550	-60	5	-1.66	146923035	41579	116.16	3610	3610	3510	4690	2530	3610	3533.59	1.28	11210	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1139	28.17	0.48	12	0.13	126.00	7353.00	4135	20240130	-14.15	2795	20241029	27.01	3960	-10.35	20250102	3510	1.14	20250120	4135	-14.15	20240130	2795	27.01	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
39	20250120	110559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3545	-65	5	-1.80	144505410	40896	114.25	3610	3610	3510	4690	2530	3610	3533.49	1.28	10777	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1138	28.13	0.48	12	0.13	126.00	7353.00	4135	20240130	-14.27	2795	20241029	26.83	3960	-10.48	20250102	3510	1.00	20250120	4135	-14.27	20240130	2795	26.83	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
40	20250120	100559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3540	-70	5	-1.94	72389385	20450	57.13	3610	3610	3510	4690	2530	3610	3539.82	1.28	2564	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1136	28.10	0.48	12	0.06	126.00	7353.00	4135	20240130	-14.39	2795	20241029	26.65	3960	-10.61	20250102	3510	0.85	20250120	4135	-14.39	20240130	2795	26.65	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
41	20250120	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3575	-35	5	-0.97	1924145	535	1.49	3610	3610	3575	4690	2530	3610	3596.53	1.28	-402	3713	3661	3618	3566	3523	3640	3545	160	1080	500	2520	5	1	32089259	1147	28.37	0.49	12	0.00	126.00	7353.00	4135	20240130	-13.54	2795	20241029	27.91	3960	-9.72	20250102	3550	0.70	20250114	4135	-13.54	20240130	2795	27.91	20241029	2.33	N	061040	500	160 억	411977	N	N	N	N
42	20250117	160556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-45	5	-1.23	128706750	35765	126.37	3670	3670	3575	4750	2560	3655	3598.68	1.26	3485	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1158	28.65	0.49	12	0.11	126.00	7353.00	4135	20240130	-12.70	2795	20241029	29.16	3960	-8.84	20250102	3550	1.69	20250114	4135	-12.70	20240130	2795	29.16	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
43	20250117	150558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3585	-70	5	-1.92	97247965	27009	95.43	3670	3670	3575	4750	2560	3655	3600.58	1.26	5827	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1150	28.45	0.49	12	0.08	126.00	7353.00	4135	20240130	-13.30	2795	20241029	28.26	3960	-9.47	20250102	3550	0.99	20250114	4135	-13.30	20240130	2795	28.26	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
44	20250117	140558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	-55	5	-1.50	81271665	22559	79.71	3670	3670	3575	4750	2560	3655	3602.63	1.26	5350	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1155	28.57	0.49	12	0.07	126.00	7353.00	4135	20240130	-12.94	2795	20241029	28.80	3960	-9.09	20250102	3550	1.41	20250114	4135	-12.94	20240130	2795	28.80	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
45	20250117	130557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3625	-30	5	-0.82	79175730	21978	77.66	3670	3670	3575	4750	2560	3655	3602.50	1.26	5684	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1163	28.77	0.49	12	0.07	126.00	7353.00	4135	20240130	-12.33	2795	20241029	29.70	3960	-8.46	20250102	3550	2.11	20250114	4135	-12.33	20240130	2795	29.70	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
46	20250117	120558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3595	-60	5	-1.64	64951765	18035	63.72	3670	3670	3575	4750	2560	3655	3601.43	1.26	5982	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1154	28.53	0.49	12	0.06	126.00	7353.00	4135	20240130	-13.06	2795	20241029	28.62	3960	-9.22	20250102	3550	1.27	20250114	4135	-13.06	20240130	2795	28.62	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
47	20250117	110558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	-35	5	-0.96	55505735	15412	54.46	3670	3670	3575	4750	2560	3655	3601.46	1.26	4073	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1162	28.73	0.49	12	0.05	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	3960	-8.59	20250102	3550	1.97	20250114	4135	-12.45	20240130	2795	29.52	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
48	20250117	100558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-45	5	-1.23	16297555	4505	15.92	3670	3670	3600	4750	2560	3655	3617.66	1.26	-494	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1158	28.65	0.49	12	0.01	126.00	7353.00	4135	20240130	-12.70	2795	20241029	29.16	3960	-8.84	20250102	3550	1.69	20250114	4135	-12.70	20240130	2795	29.16	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
49	20250117	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	10	2	0.27	259355	71	0.25	3670	3670	3645	4750	2560	3655	3652.89	1.26	-41	3755	3705	3660	3610	3565	3682	3587	160	1095	500	2550	5	1	32089259	1176	29.09	0.50	12	0.00	126.00	7353.00	4135	20240130	-11.37	2795	20241029	31.13	3960	-7.45	20250102	3550	3.24	20250114	4135	-11.37	20240130	2795	31.13	20241029	2.33	N	061040	500	160 억	405278	N	N	N	N
50	20250116	160554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3655	-35	5	-0.95	103245670	28203	22.27	3700	3710	3615	4795	2585	3690	3660.81	1.30	-7182	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1173	29.01	0.50	12	0.09	126.00	7353.00	4135	20240130	-11.61	2795	20241029	30.77	3960	-7.70	20250102	3550	2.96	20250114	4135	-11.61	20240130	2795	30.77	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
51	20250116	150530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3650	-40	5	-1.08	79252940	21621	17.08	3700	3710	3635	4795	2585	3690	3665.55	1.30	-5376	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1171	28.97	0.50	12	0.07	126.00	7353.00	4135	20240130	-11.73	2795	20241029	30.59	3960	-7.83	20250102	3550	2.82	20250114	4135	-11.73	20240130	2795	30.59	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
52	20250116	140557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3670	-20	5	-0.54	52801000	14373	11.35	3700	3710	3655	4795	2585	3690	3673.62	1.30	-4260	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1178	29.13	0.50	12	0.04	126.00	7353.00	4135	20240130	-11.25	2795	20241029	31.31	3960	-7.32	20250102	3550	3.38	20250114	4135	-11.25	20240130	2795	31.31	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
53	20250116	130556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3680	-10	5	-0.27	50664400	13792	10.89	3700	3710	3655	4795	2585	3690	3673.46	1.30	-3702	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1181	29.21	0.50	12	0.04	126.00	7353.00	4135	20240130	-11.00	2795	20241029	31.66	3960	-7.07	20250102	3550	3.66	20250114	4135	-11.00	20240130	2795	31.66	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
54	20250116	120557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3680	-10	5	-0.27	40697175	11077	8.75	3700	3710	3655	4795	2585	3690	3674.03	1.30	-1148	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1181	29.21	0.50	12	0.03	126.00	7353.00	4135	20240130	-11.00	2795	20241029	31.66	3960	-7.07	20250102	3550	3.66	20250114	4135	-11.00	20240130	2795	31.66	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
55	20250116	110558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	-5	5	-0.14	32142590	8743	6.90	3700	3710	3660	4795	2585	3690	3676.38	1.30	-1513	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1182	29.25	0.50	12	0.03	126.00	7353.00	4135	20240130	-10.88	2795	20241029	31.84	3960	-6.94	20250102	3550	3.80	20250114	4135	-10.88	20240130	2795	31.84	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
56	20250116	100557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	0	3	0.00	10124570	2739	2.16	3700	3710	3685	4795	2585	3690	3696.45	1.30	-1524	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1184	29.29	0.50	12	0.01	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3550	3.94	20250114	4135	-10.76	20240130	2795	32.02	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
57	20250116	090558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3705	15	2	0.41	2672195	722	0.57	3700	3705	3700	4795	2585	3690	3701.10	1.30	-102	3816	3752	3676	3612	3536	3785	3645	160	1105	500	2580	5	1	32089259	1189	29.40	0.50	12	0.00	126.00	7353.00	4135	20240130	-10.40	2795	20241029	32.56	3960	-6.44	20250102	3550	4.37	20250114	4135	-10.40	20240130	2795	32.56	20241029	2.33	N	061040	500	160 억	415674	N	N	N	N
58	20250115	160554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	65	2	1.79	465906885	126483	287.15	3625	3740	3600	4710	2540	3625	3683.55	1.33	-10441	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1184	29.29	0.50	12	0.39	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3550	3.94	20250114	4135	-10.76	20240130	2795	32.02	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
59	20250115	150556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	40	2	1.10	446107835	121104	274.94	3625	3740	3600	4710	2540	3625	3683.68	1.33	-8031	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1176	29.09	0.50	12	0.38	126.00	7353.00	4135	20240130	-11.37	2795	20241029	31.13	3960	-7.45	20250102	3550	3.24	20250114	4135	-11.37	20240130	2795	31.13	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
60	20250115	140558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3670	45	2	1.24	423676900	114976	261.03	3625	3740	3600	4710	2540	3625	3684.92	1.33	-4499	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1178	29.13	0.50	12	0.36	126.00	7353.00	4135	20240130	-11.25	2795	20241029	31.31	3960	-7.32	20250102	3550	3.38	20250114	4135	-11.25	20240130	2795	31.31	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
61	20250115	130555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	60	2	1.66	419639935	113877	258.54	3625	3740	3600	4710	2540	3625	3685.03	1.33	-3546	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1182	29.25	0.50	12	0.35	126.00	7353.00	4135	20240130	-10.88	2795	20241029	31.84	3960	-6.94	20250102	3550	3.80	20250114	4135	-10.88	20240130	2795	31.84	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
62	20250115	120548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3680	55	2	1.52	416648980	113063	256.69	3625	3740	3600	4710	2540	3625	3685.10	1.33	-3193	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1181	29.21	0.50	12	0.35	126.00	7353.00	4135	20240130	-11.00	2795	20241029	31.66	3960	-7.07	20250102	3550	3.66	20250114	4135	-11.00	20240130	2795	31.66	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
63	20250115	110555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3680	55	2	1.52	336758325	91409	207.53	3625	3740	3600	4710	2540	3625	3684.08	1.33	17171	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1181	29.21	0.50	12	0.28	126.00	7353.00	4135	20240130	-11.00	2795	20241029	31.66	3960	-7.07	20250102	3550	3.66	20250114	4135	-11.00	20240130	2795	31.66	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
64	20250115	100555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	110	2	3.03	64255775	17561	39.87	3625	3735	3600	4710	2540	3625	3659.00	1.33	6787	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1199	29.64	0.51	12	0.05	126.00	7353.00	4135	20240130	-9.67	2795	20241029	33.63	3960	-5.68	20250102	3550	5.21	20250114	4135	-9.67	20240130	2795	33.63	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
65	20250115	090558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	15	2	0.41	743640	205	0.47	3625	3640	3625	4710	2540	3625	3627.51	1.33	96	3728	3676	3613	3561	3498	3645	3530	160	1085	500	2530	5	1	32089259	1168	28.89	0.50	12	0.00	126.00	7353.00	4135	20240130	-11.97	2795	20241029	30.23	3960	-8.08	20250102	3550	2.54	20250114	4135	-11.97	20240130	2795	30.23	20241029	2.32	N	061040	500	160 억	426115	N	N	N	N
66	20250114	160541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3625	-25	5	-0.68	158354830	44017	56.50	3655	3665	3550	4745	2555	3650	3597.58	1.30	7363	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1163	28.77	0.49	12	0.14	126.00	7353.00	4135	20240130	-12.33	2795	20241029	29.70	3960	-8.46	20250102	3550	2.11	20250114	4135	-12.33	20240130	2795	29.70	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
67	20250114	150552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	-30	5	-0.82	142634820	39679	50.93	3655	3665	3550	4745	2555	3650	3594.72	1.30	7140	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1162	28.73	0.49	12	0.12	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	3960	-8.59	20250102	3550	1.97	20250114	4135	-12.45	20240130	2795	29.52	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
68	20250114	140552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-40	5	-1.10	125846955	35029	44.96	3655	3665	3550	4745	2555	3650	3592.65	1.30	6034	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1158	28.65	0.49	12	0.11	126.00	7353.00	4135	20240130	-12.70	2795	20241029	29.16	3960	-8.84	20250102	3550	1.69	20250114	4135	-12.70	20240130	2795	29.16	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
69	20250114	130552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	-50	5	-1.37	114572355	31903	40.95	3655	3665	3550	4745	2555	3650	3591.27	1.30	6648	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1155	28.57	0.49	12	0.10	126.00	7353.00	4135	20240130	-12.94	2795	20241029	28.80	3960	-9.09	20250102	3550	1.41	20250114	4135	-12.94	20240130	2795	28.80	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
70	20250114	120549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3570	-80	5	-2.19	77541970	21582	27.70	3655	3665	3550	4745	2555	3650	3592.90	1.30	-2733	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1146	28.33	0.49	12	0.07	126.00	7353.00	4135	20240130	-13.66	2795	20241029	27.73	3960	-9.85	20250102	3550	0.56	20250114	4135	-13.66	20240130	2795	27.73	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
71	20250114	110551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3570	-80	5	-2.19	62806200	17444	22.39	3655	3665	3565	4745	2555	3650	3600.45	1.30	-3099	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1146	28.33	0.49	12	0.05	126.00	7353.00	4135	20240130	-13.66	2795	20241029	27.73	3960	-9.85	20250102	3555	0.42	20250113	4135	-13.66	20240130	2795	27.73	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
72	20250114	100550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3580	-70	5	-1.92	50882770	14111	18.11	3655	3665	3580	4745	2555	3650	3605.89	1.30	-2835	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1149	28.41	0.49	12	0.04	126.00	7353.00	4135	20240130	-13.42	2795	20241029	28.09	3960	-9.60	20250102	3555	0.70	20250113	4135	-13.42	20240130	2795	28.09	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
73	20250114	090551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3655	5	2	0.14	4577185	1254	1.61	3655	3665	3620	4745	2555	3650	3650.07	1.30	-1154	3846	3747	3651	3552	3456	3700	3505	160	1095	500	2550	5	1	32089259	1173	29.01	0.50	12	0.00	126.00	7353.00	4135	20240130	-11.61	2795	20241029	30.77	3960	-7.70	20250102	3555	2.81	20250113	4135	-11.61	20240130	2795	30.77	20241029	2.32	N	061040	500	160 억	418752	N	N	N	N
74	20250113	160544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3650	-50	5	-1.35	284281860	77797	325.22	3750	3750	3555	4810	2590	3700	3654.15	1.31	-2144	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1171	28.97	0.50	12	0.24	126.00	7353.00	4135	20240130	-11.73	2795	20241029	30.59	3960	-7.83	20250102	3555	2.67	20250113	4135	-11.73	20240130	2795	30.59	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
75	20250113	150547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3630	-70	5	-1.89	264663630	72404	302.68	3750	3750	3555	4810	2590	3700	3655.37	1.31	-953	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1165	28.81	0.49	12	0.23	126.00	7353.00	4135	20240130	-12.21	2795	20241029	29.87	3960	-8.33	20250102	3555	2.11	20250113	4135	-12.21	20240130	2795	29.87	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
76	20250113	140541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	-80	5	-2.16	254164580	69505	290.56	3750	3750	3555	4810	2590	3700	3656.78	1.31	-1018	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1162	28.73	0.49	12	0.22	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	3960	-8.59	20250102	3555	1.83	20250113	4135	-12.45	20240130	2795	29.52	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
77	20250113	130538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	-80	5	-2.16	249675120	68263	285.37	3750	3750	3555	4810	2590	3700	3657.55	1.31	-1209	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1162	28.73	0.49	12	0.21	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	3960	-8.59	20250102	3555	1.83	20250113	4135	-12.45	20240130	2795	29.52	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
78	20250113	120540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3605	-95	5	-2.57	197906415	53845	225.10	3750	3750	3605	4810	2590	3700	3675.48	1.31	-1306	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1157	28.61	0.49	12	0.17	126.00	7353.00	4135	20240130	-12.82	2795	20241029	28.98	3960	-8.96	20250102	3605	0.00	20250113	4135	-12.82	20240130	2795	28.98	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
79	20250113	110540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-10	5	-0.27	111816215	30150	126.04	3750	3750	3680	4810	2590	3700	3708.66	1.31	-5378	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1184	29.29	0.50	12	0.09	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3670	0.54	20250103	4135	-10.76	20240130	2795	32.02	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
80	20250113	100538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-10	5	-0.27	90129675	24260	101.42	3750	3750	3680	4810	2590	3700	3715.16	1.31	-206	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1184	29.29	0.50	12	0.08	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3670	0.54	20250103	4135	-10.76	20240130	2795	32.02	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
81	20250113	090543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3705	5	2	0.14	38962290	10392	43.44	3750	3750	3705	4810	2590	3700	3749.26	1.31	-9118	3783	3741	3708	3666	3633	3725	3650	160	1110	500	2590	5	1	32089259	1189	29.40	0.50	12	0.03	126.00	7353.00	4135	20240130	-10.40	2795	20241029	32.56	3960	-6.44	20250102	3670	0.95	20250103	4135	-10.40	20240130	2795	32.56	20241029	2.32	N	061040	500	160 억	420820	N	N	N	N
82	20250110	160536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-50	5	-1.33	88110185	23820	85.26	3750	3750	3675	4875	2625	3750	3698.99	1.31	-1012	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1187	29.37	0.50	12	0.07	126.00	7353.00	4135	20240130	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3670	0.82	20250103	4135	-10.52	20240130	2795	32.38	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
83	20250110	150535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-50	5	-1.33	74294050	20085	71.89	3750	3750	3675	4875	2625	3750	3698.98	1.31	-495	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1187	29.37	0.50	12	0.06	126.00	7353.00	4135	20240130	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3670	0.82	20250103	4135	-10.52	20240130	2795	32.38	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
84	20250110	140538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-50	5	-1.33	63991760	17298	61.91	3750	3750	3675	4875	2625	3750	3699.37	1.31	-1717	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1187	29.37	0.50	12	0.05	126.00	7353.00	4135	20240130	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3670	0.82	20250103	4135	-10.52	20240130	2795	32.38	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
85	20250110	130535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-50	5	-1.33	34826130	9384	33.59	3750	3750	3695	4875	2625	3750	3711.22	1.31	-2251	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1187	29.37	0.50	12	0.03	126.00	7353.00	4135	20240130	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3670	0.82	20250103	4135	-10.52	20240130	2795	32.38	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
86	20250110	120537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	-40	5	-1.07	22093665	5947	21.29	3750	3750	3695	4875	2625	3750	3715.09	1.31	-143	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1191	29.44	0.50	12	0.02	126.00	7353.00	4135	20240130	-10.28	2795	20241029	32.74	3960	-6.31	20250102	3670	1.09	20250103	4135	-10.28	20240130	2795	32.74	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
87	20250110	110536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	-40	5	-1.07	21789495	5865	20.99	3750	3750	3695	4875	2625	3750	3715.17	1.31	-137	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1191	29.44	0.50	12	0.02	126.00	7353.00	4135	20240130	-10.28	2795	20241029	32.74	3960	-6.31	20250102	3670	1.09	20250103	4135	-10.28	20240130	2795	32.74	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
88	20250110	100534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3720	-30	5	-0.80	15355865	4130	14.78	3750	3750	3700	4875	2625	3750	3718.13	1.31	-357	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1194	29.52	0.51	12	0.01	126.00	7353.00	4135	20240130	-10.04	2795	20241029	33.09	3960	-6.06	20250102	3670	1.36	20250103	4135	-10.04	20240130	2795	33.09	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
89	20250110	090537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	-15	5	-0.40	1033130	276	0.99	3750	3750	3725	4875	2625	3750	3743.22	1.31	-107	3846	3797	3741	3692	3636	3822	3717	160	1125	500	2620	5	1	32089259	1199	29.64	0.51	12	0.00	126.00	7353.00	4135	20240130	-9.67	2795	20241029	33.63	3960	-5.68	20250102	3670	1.77	20250103	4135	-9.67	20240130	2795	33.63	20241029	2.34	N	061040	500	160 억	421908	N	N	N	N
90	20250109	160533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-25	5	-0.66	104004155	27929	55.15	3745	3790	3685	4905	2645	3775	3723.87	1.32	-1826	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1203	29.76	0.51	12	0.09	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3670	2.18	20250103	4135	-9.31	20240130	2795	34.17	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
91	20250109	150535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	-60	5	-1.59	83331745	22385	44.20	3745	3790	3685	4905	2645	3775	3722.66	1.32	-742	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1192	29.48	0.51	12	0.07	126.00	7353.00	4135	20240130	-10.16	2795	20241029	32.92	3960	-6.19	20250102	3670	1.23	20250103	4135	-10.16	20240130	2795	32.92	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
92	20250109	140534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3720	-55	5	-1.46	79125195	21252	41.96	3745	3790	3685	4905	2645	3775	3723.19	1.32	-696	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1194	29.52	0.51	12	0.07	126.00	7353.00	4135	20240130	-10.04	2795	20241029	33.09	3960	-6.06	20250102	3670	1.36	20250103	4135	-10.04	20240130	2795	33.09	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
93	20250109	130534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	-60	5	-1.59	68899625	18496	36.52	3745	3790	3685	4905	2645	3775	3725.11	1.32	-295	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1192	29.48	0.51	12	0.06	126.00	7353.00	4135	20240130	-10.16	2795	20241029	32.92	3960	-6.19	20250102	3670	1.23	20250103	4135	-10.16	20240130	2795	32.92	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
94	20250109	120534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-85	5	-2.25	63532285	17048	33.66	3745	3790	3685	4905	2645	3775	3726.67	1.32	-282	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1184	29.29	0.50	12	0.05	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3670	0.54	20250103	4135	-10.76	20240130	2795	32.02	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
95	20250109	110535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	-45	5	-1.19	42489815	11362	22.44	3745	3790	3710	4905	2645	3775	3739.64	1.32	-586	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1197	29.60	0.51	12	0.04	126.00	7353.00	4135	20240130	-9.79	2795	20241029	33.45	3960	-5.81	20250102	3670	1.63	20250103	4135	-9.79	20240130	2795	33.45	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
96	20250109	100534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-25	5	-0.66	33483650	8945	17.66	3745	3790	3730	4905	2645	3775	3743.28	1.32	-802	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1203	29.76	0.51	12	0.03	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3670	2.18	20250103	4135	-9.31	20240130	2795	34.17	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
97	20250109	090537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	5	2	0.13	10308165	2753	5.44	3745	3790	3740	4905	2645	3775	3744.34	1.32	-47	3875	3825	3750	3700	3625	3787	3662	160	1130	500	2640	5	1	32089259	1213	30.00	0.51	12	0.01	126.00	7353.00	4135	20240130	-8.59	2795	20241029	35.24	3960	-4.55	20250102	3670	3.00	20250103	4135	-8.59	20240130	2795	35.24	20241029	2.26	N	061040	500	160 억	423760	N	N	N	N
98	20250108	160529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3775	20	2	0.53	188707055	50577	60.59	3800	3800	3675	4880	2630	3755	3731.00	1.33	-4323	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1211	29.96	0.51	12	0.16	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	3960	-4.67	20250102	3670	2.86	20250103	4135	-8.71	20240130	2795	35.06	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
99	20250108	150532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	15	2	0.40	174708075	46868	56.15	3800	3800	3675	4880	2630	3755	3727.66	1.33	-3530	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1210	29.92	0.51	12	0.15	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3670	2.72	20250103	4135	-8.83	20240130	2795	34.88	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
100	20250108	140534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3775	20	2	0.53	164818900	44237	52.99	3800	3800	3675	4880	2630	3755	3725.82	1.33	-3107	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1211	29.96	0.51	12	0.14	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	3960	-4.67	20250102	3670	2.86	20250103	4135	-8.71	20240130	2795	35.06	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
101	20250108	130534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	-30	5	-0.80	114581045	30887	37.00	3800	3800	3675	4880	2630	3755	3709.69	1.33	750	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1195	29.56	0.51	12	0.10	126.00	7353.00	4135	20240130	-9.92	2795	20241029	33.27	3960	-5.93	20250102	3670	1.50	20250103	4135	-9.92	20240130	2795	33.27	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
102	20250108	120530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-55	5	-1.46	100565990	27102	32.47	3800	3800	3675	4880	2630	3755	3710.65	1.33	1124	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1187	29.37	0.50	12	0.08	126.00	7353.00	4135	20240130	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3670	0.82	20250103	4135	-10.52	20240130	2795	32.38	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
103	20250108	110530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-55	5	-1.46	85526560	23034	27.59	3800	3800	3675	4880	2630	3755	3713.06	1.33	-332	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1187	29.37	0.50	12	0.07	126.00	7353.00	4135	20240130	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3670	0.82	20250103	4135	-10.52	20240130	2795	32.38	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
104	20250108	100531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	-70	5	-1.86	57952190	15547	18.62	3800	3800	3680	4880	2630	3755	3727.55	1.33	-1279	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1182	29.25	0.50	12	0.05	126.00	7353.00	4135	20240130	-10.88	2795	20241029	31.84	3960	-6.94	20250102	3670	0.41	20250103	4135	-10.88	20240130	2795	31.84	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
105	20250108	090533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3705	-50	5	-1.33	32985760	8807	10.55	3800	3800	3705	4880	2630	3755	3745.40	1.33	3309	3895	3825	3765	3695	3635	3795	3665	160	1125	500	2620	5	1	32089259	1189	29.40	0.50	12	0.03	126.00	7353.00	4135	20240130	-10.40	2795	20241029	32.56	3960	-6.44	20250102	3670	0.95	20250103	4135	-10.40	20240130	2795	32.56	20241029	2.30	N	061040	500	160 억	428083	N	N	N	N
106	20250107	160528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-80	5	-2.09	312651110	83170	106.43	3835	3835	3705	4985	2685	3835	3759.19	1.36	-9435	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1205	29.80	0.51	12	0.26	126.00	7353.00	4135	20240130	-9.19	2795	20241029	34.35	3960	-5.18	20250102	3670	2.32	20250103	4135	-9.19	20240130	2795	34.35	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
107	20250107	150529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	-100	5	-2.61	284943705	75747	96.93	3835	3835	3710	4985	2685	3835	3761.78	1.36	-8579	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1199	29.64	0.51	12	0.24	126.00	7353.00	4135	20240130	-9.67	2795	20241029	33.63	3960	-5.68	20250102	3670	1.77	20250103	4135	-9.67	20240130	2795	33.63	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
108	20250107	140527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3775	-60	5	-1.56	187053515	49554	63.41	3835	3835	3750	4985	2685	3835	3774.74	1.36	-6065	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1211	29.96	0.51	12	0.15	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	3960	-4.67	20250102	3670	2.86	20250103	4135	-8.71	20240130	2795	35.06	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
109	20250107	130527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-55	5	-1.43	179698830	47602	60.91	3835	3835	3750	4985	2685	3835	3775.03	1.36	-5063	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1213	30.00	0.51	12	0.15	126.00	7353.00	4135	20240130	-8.59	2795	20241029	35.24	3960	-4.55	20250102	3670	3.00	20250103	4135	-8.59	20240130	2795	35.24	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
110	20250107	120528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3790	-45	5	-1.17	84056015	22193	28.40	3835	3835	3765	4985	2685	3835	3787.50	1.36	-3038	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1216	30.08	0.52	12	0.07	126.00	7353.00	4135	20240130	-8.34	2795	20241029	35.60	3960	-4.29	20250102	3670	3.27	20250103	4135	-8.34	20240130	2795	35.60	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
111	20250107	110525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3785	-50	5	-1.30	76411460	20174	25.82	3835	3835	3765	4985	2685	3835	3787.62	1.36	-3013	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1215	30.04	0.51	12	0.06	126.00	7353.00	4135	20240130	-8.46	2795	20241029	35.42	3960	-4.42	20250102	3670	3.13	20250103	4135	-8.46	20240130	2795	35.42	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
112	20250107	100530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-55	5	-1.43	56930725	15017	19.22	3835	3835	3780	4985	2685	3835	3791.09	1.36	-3570	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1213	30.00	0.51	12	0.05	126.00	7353.00	4135	20240130	-8.59	2795	20241029	35.24	3960	-4.55	20250102	3670	3.00	20250103	4135	-8.59	20240130	2795	35.24	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
113	20250107	090528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	0	3	0.00	1184650	309	0.40	3835	3835	3820	4985	2685	3835	3833.82	1.36	-43	3908	3871	3808	3771	3708	3890	3790	160	1150	500	2680	5	1	32089259	1231	30.44	0.52	12	0.00	126.00	7353.00	4135	20240130	-7.26	2795	20241029	37.21	3960	-3.16	20250102	3670	4.50	20250103	4135	-7.26	20240130	2795	37.21	20241029	2.29	N	061040	500	160 억	437332	N	N	N	N
114	20250106	160522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	40	2	1.05	297214710	78050	52.51	3810	3845	3745	4930	2660	3795	3807.95	1.37	-2365	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1231	30.44	0.52	12	0.24	126.00	7353.00	4135	20240130	-7.26	2795	20241029	37.21	3960	-3.16	20250102	3670	4.50	20250103	4135	-7.26	20240130	2795	37.21	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
115	20250106	150523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	30	2	0.79	278207690	73092	49.18	3810	3845	3745	4930	2660	3795	3806.27	1.37	-1649	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1227	30.36	0.52	12	0.23	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3670	4.22	20250103	4135	-7.50	20240130	2795	36.85	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
116	20250106	140522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3815	20	2	0.53	260536660	68467	46.06	3810	3845	3745	4930	2660	3795	3805.29	1.37	-1075	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1224	30.28	0.52	12	0.21	126.00	7353.00	4135	20240130	-7.74	2795	20241029	36.49	3960	-3.66	20250102	3670	3.95	20250103	4135	-7.74	20240130	2795	36.49	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
117	20250106	130520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	35	2	0.92	241476460	63475	42.71	3810	3845	3745	4930	2660	3795	3804.28	1.37	41	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1229	30.40	0.52	12	0.20	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3670	4.36	20250103	4135	-7.38	20240130	2795	37.03	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
118	20250106	120520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	35	2	0.92	229737915	60405	40.64	3810	3845	3745	4930	2660	3795	3803.29	1.37	-18	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1229	30.40	0.52	12	0.19	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3670	4.36	20250103	4135	-7.38	20240130	2795	37.03	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
119	20250106	110519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	30	2	0.79	201380430	53006	35.66	3810	3840	3745	4930	2660	3795	3799.20	1.37	-2235	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1227	30.36	0.52	12	0.17	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3670	4.22	20250103	4135	-7.50	20240130	2795	36.85	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
120	20250106	100519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	40	2	1.05	98612230	25951	17.46	3810	3840	3745	4930	2660	3795	3799.94	1.37	-6562	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1231	30.44	0.52	12	0.08	126.00	7353.00	4135	20240130	-7.26	2795	20241029	37.21	3960	-3.16	20250102	3670	4.50	20250103	4135	-7.26	20240130	2795	37.21	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
121	20250106	090516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	10	2	0.26	4569845	1202	0.81	3810	3815	3790	4930	2660	3795	3801.87	1.37	-907	3898	3846	3758	3706	3618	3872	3732	160	1135	500	2650	5	1	32089259	1221	30.20	0.52	12	0.00	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	3960	-3.91	20250102	3670	3.68	20250103	4135	-7.98	20240130	2795	36.14	20241029	2.18	N	061040	500	160 억	439883	N	N	N	N
122	20250103	160516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	35	2	0.93	554184880	148357	67.26	3765	3810	3670	4885	2635	3760	3735.41	1.47	-30579	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1218	30.12	0.52	12	0.46	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3670	3.41	20250103	4135	-8.22	20240130	2795	35.78	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
123	20250103	150517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	10	2	0.27	530266425	142042	64.39	3765	3810	3670	4885	2635	3760	3733.17	1.47	-28228	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1210	29.92	0.51	12	0.44	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3670	2.72	20250103	4135	-8.83	20240130	2795	34.88	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
124	20250103	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	10	2	0.27	500826740	134228	60.85	3765	3810	3670	4885	2635	3760	3731.16	1.47	-23960	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1210	29.92	0.51	12	0.42	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3670	2.72	20250103	4135	-8.83	20240130	2795	34.88	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
125	20250103	130516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	5	2	0.13	472653820	126747	57.46	3765	3810	3670	4885	2635	3760	3729.11	1.47	-21008	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1208	29.88	0.51	12	0.39	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	3960	-4.92	20250102	3670	2.59	20250103	4135	-8.95	20240130	2795	34.70	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
126	20250103	120516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	10	2	0.27	439025905	117803	53.40	3765	3810	3670	4885	2635	3760	3726.78	1.47	-18474	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1210	29.92	0.51	12	0.37	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3670	2.72	20250103	4135	-8.83	20240130	2795	34.88	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
127	20250103	110517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	10	2	0.27	414710145	111352	50.48	3765	3810	3670	4885	2635	3760	3724.32	1.47	-15268	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1210	29.92	0.51	12	0.35	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3670	2.72	20250103	4135	-8.83	20240130	2795	34.88	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
128	20250103	100516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-70	5	-1.86	280770485	75632	34.29	3765	3810	3670	4885	2635	3760	3712.32	1.47	-6746	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1184	29.29	0.50	12	0.24	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3670	0.54	20250103	4135	-10.76	20240130	2795	32.02	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
129	20250103	090517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	5	2	0.13	35255845	9359	4.24	3765	3810	3760	4885	2635	3760	3767.05	1.47	1367	4026	3892	3826	3692	3626	3860	3660	160	1125	500	2630	5	1	32089259	1208	29.88	0.51	12	0.03	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	3960	-4.92	20250102	3760	0.13	20250103	4135	-8.95	20240130	2795	34.70	20241029	2.22	N	061040	500	160 억	470461	N	N	N	N
130	20250102	160513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	-185	5	-4.69	839514360	219199	118.77	3920	3960	3760	5120	2765	3945	3830.24	1.49	-8710	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1207	29.84	0.51	12	0.68	126.00	7353.00	4135	20240130	-9.07	2795	20241029	34.53	3960	-5.05	20250102	3760	0.00	20250102	4135	-9.07	20240130	2795	34.53	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
131	20250102	150514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-150	5	-3.80	724676645	188747	102.27	3920	3960	3790	5120	2765	3945	3839.41	1.49	-4762	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1218	30.12	0.52	12	0.59	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3790	0.13	20250102	4135	-8.22	20240130	2795	35.78	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
132	20250102	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	-115	5	-2.92	409685310	106498	57.71	3920	3960	3790	5120	2765	3945	3846.88	1.49	22772	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1229	30.40	0.52	12	0.33	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3790	1.06	20250102	4135	-7.38	20240130	2795	37.03	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
133	20250102	130512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-120	5	-3.04	258752830	66865	36.23	3920	3960	3790	5120	2765	3945	3869.78	1.49	2251	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1227	30.36	0.52	12	0.21	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3790	0.92	20250102	4135	-7.50	20240130	2795	36.85	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
134	20250102	120511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-120	5	-3.04	204144790	52602	28.50	3920	3960	3790	5120	2765	3945	3880.93	1.49	3901	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1227	30.36	0.52	12	0.16	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3790	0.92	20250102	4135	-7.50	20240130	2795	36.85	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
135	20250102	110504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3855	-90	5	-2.28	147832200	37942	20.56	3920	3960	3790	5120	2765	3945	3896.27	1.49	51	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1237	30.60	0.52	12	0.12	126.00	7353.00	4135	20240130	-6.77	2795	20241029	37.92	3960	-2.65	20250102	3790	1.72	20250102	4135	-6.77	20240130	2795	37.92	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
136	20250102	100510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3930	-15	5	-0.38	22241135	5655	3.06	3920	3960	3920	5120	2765	3945	3933.00	1.49	460	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1261	31.19	0.53	12	0.02	126.00	7353.00	4135	20240130	-4.96	2795	20241029	40.61	3960	-0.76	20250102	3920	0.26	20250102	4135	-4.96	20240130	2795	40.61	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N
137	20250102	090506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	0	3	0.00	0	0	0.00	0	0	0	5120	2765	3945	0.00	1.49	0	4101	4022	3961	3882	3821	4062	3922	160	1175	500	2760	5	1	32089259	1266	31.31	0.54	12	0.00	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	0	0.00	0	0	0.00	0	4135	-4.59	20240130	2795	41.14	20241029	2.19	N	061040	500	160 억	479171	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History