KissMeData/236200/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 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	161036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-50	5	-0.20	285254900	11487	46.67	25100	25100	24700	32400	17500	24950	24832.85	12.35	-621	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1791	7.80	0.85	12	0.16	3191.00	29329.00	29950	20240823	-16.86	21550	20240416	15.55	25800	-3.49	20250106	24250	2.68	20250113	29950	-16.86	20240823	21550	15.55	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
3	20250124	151036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-100	5	-0.40	257764900	10383	42.19	25100	25100	24700	32400	17500	24950	24825.67	12.35	-230	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1788	7.79	0.85	12	0.14	3191.00	29329.00	29950	20240823	-17.03	21550	20240416	15.31	25800	-3.68	20250106	24250	2.47	20250113	29950	-17.03	20240823	21550	15.31	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
4	20250124	141033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-50	5	-0.20	164897200	6645	27.00	25100	25100	24700	32400	17500	24950	24815.23	12.35	796	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1791	7.80	0.85	12	0.09	3191.00	29329.00	29950	20240823	-16.86	21550	20240416	15.55	25800	-3.49	20250106	24250	2.68	20250113	29950	-16.86	20240823	21550	15.55	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
5	20250124	131035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-50	5	-0.20	152178750	6132	24.91	25100	25100	24700	32400	17500	24950	24817.15	12.35	1135	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1791	7.80	0.85	12	0.09	3191.00	29329.00	29950	20240823	-16.86	21550	20240416	15.55	25800	-3.49	20250106	24250	2.68	20250113	29950	-16.86	20240823	21550	15.55	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
6	20250124	121032	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-50	5	-0.20	90193000	3627	14.74	25100	25100	24700	32400	17500	24950	24867.11	12.35	272	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1791	7.80	0.85	12	0.05	3191.00	29329.00	29950	20240823	-16.86	21550	20240416	15.55	25800	-3.49	20250106	24250	2.68	20250113	29950	-16.86	20240823	21550	15.55	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
7	20250124	111034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	0	3	0.00	72044550	2897	11.77	25100	25100	24700	32400	17500	24950	24868.67	12.35	217	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1795	7.82	0.85	12	0.04	3191.00	29329.00	29950	20240823	-16.69	21550	20240416	15.78	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
8	20250124	101030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	0	3	0.00	39483750	1588	6.45	25100	25100	24700	32400	17500	24950	24863.82	12.35	241	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1795	7.82	0.85	12	0.02	3191.00	29329.00	29950	20240823	-16.69	21550	20240416	15.78	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
9	20250124	091037	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	50	2	0.20	14254350	574	2.33	25100	25100	24700	32400	17500	24950	24833.36	12.35	160	25683	25316	25083	24716	24483	25200	24600	36	7450	500	18460	50	1	7193273	1798	7.83	0.85	12	0.01	3191.00	29329.00	29950	20240823	-16.53	21550	20240416	16.01	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.85	N	236200	500	35 억	888280	N	N	N	N
10	20250123	161030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-600	5	-2.35	616306000	24604	89.18	25450	25450	24850	33200	17900	25550	25038.10	12.53	-13155	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1795	7.82	0.85	12	0.34	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
11	20250123	151027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-650	5	-2.54	570320250	22761	82.50	25450	25450	24850	33200	17900	25550	25045.15	12.53	-11816	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1791	7.80	0.85	12	0.32	3191.00	29329.00	29950	20240823	-16.86	21300	20240116	16.90	25800	-3.49	20250106	24250	2.68	20250113	29950	-16.86	20240823	21550	15.55	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
12	20250123	141030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-550	5	-2.15	509972900	20338	73.72	25450	25450	24850	33200	17900	25550	25062.17	12.53	-9993	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1798	7.83	0.85	12	0.28	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
13	20250123	131028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-650	5	-2.54	476243800	18985	68.81	25450	25450	24850	33200	17900	25550	25071.92	12.53	-9360	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1791	7.80	0.85	12	0.26	3191.00	29329.00	29950	20240823	-16.86	21300	20240116	16.90	25800	-3.49	20250106	24250	2.68	20250113	29950	-16.86	20240823	21550	15.55	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
14	20250123	121029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	-500	5	-1.96	396197150	15777	57.18	25450	25450	24900	33200	17900	25550	25097.11	12.53	-7343	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1802	7.85	0.85	12	0.22	3191.00	29329.00	29950	20240823	-16.36	21300	20240116	17.61	25800	-2.91	20250106	24250	3.30	20250113	29950	-16.36	20240823	21550	16.24	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
15	20250123	111019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-550	5	-2.15	383579300	15273	55.36	25450	25450	24900	33200	17900	25550	25099.22	12.53	-6989	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1798	7.83	0.85	12	0.21	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
16	20250123	101027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-550	5	-2.15	361793200	14401	52.20	25450	25450	24900	33200	17900	25550	25106.46	12.53	-6817	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1798	7.83	0.85	12	0.20	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
17	20250123	091028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	-350	5	-1.37	62784000	2480	8.99	25450	25450	25100	33200	17900	25550	25252.56	12.53	-636	26050	25800	25350	25100	24650	25925	25225	36	7650	500	18900	50	1	7193273	1813	7.90	0.86	12	0.03	3191.00	29329.00	29950	20240823	-15.86	21300	20240116	18.31	25800	-2.33	20250106	24250	3.92	20250113	29950	-15.86	20240823	21550	16.94	20240416	1.86	N	236200	500	35 억	901091	N	N	N	N
18	20250122	161020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25550	500	2	2.00	697650900	27562	134.38	24900	25600	24900	32550	17550	25050	25309.92	12.48	3468	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1838	8.01	0.87	12	0.38	3191.00	29329.00	29950	20240823	-14.69	21300	20240116	19.95	25800	-0.97	20250106	24250	5.36	20250113	29950	-14.69	20240823	21550	18.56	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
19	20250122	151022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25600	550	2	2.20	666997500	26362	128.53	24900	25600	24900	32550	17550	25050	25301.48	12.48	3594	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1841	8.02	0.87	12	0.37	3191.00	29329.00	29950	20240823	-14.52	21300	20240116	20.19	25800	-0.78	20250106	24250	5.57	20250113	29950	-14.52	20240823	21550	18.79	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
20	20250122	141020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25450	400	2	1.60	405756150	16120	78.60	24900	25450	24900	32550	17550	25050	25170.98	12.48	4138	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1831	7.98	0.87	12	0.22	3191.00	29329.00	29950	20240823	-15.03	21300	20240116	19.48	25800	-1.36	20250106	24250	4.95	20250113	29950	-15.03	20240823	21550	18.10	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
21	20250122	131021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	150	2	0.60	222747600	8886	43.33	24900	25200	24900	32550	17550	25050	25067.25	12.48	392	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1813	7.90	0.86	12	0.12	3191.00	29329.00	29950	20240823	-15.86	21300	20240116	18.31	25800	-2.33	20250106	24250	3.92	20250113	29950	-15.86	20240823	21550	16.94	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
22	20250122	121019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	50	2	0.20	177500800	7084	34.54	24900	25200	24900	32550	17550	25050	25056.58	12.48	476	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1806	7.87	0.86	12	0.10	3191.00	29329.00	29950	20240823	-16.19	21300	20240116	17.84	25800	-2.71	20250106	24250	3.51	20250113	29950	-16.19	20240823	21550	16.47	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
23	20250122	111021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	100	2	0.40	142098300	5671	27.65	24900	25200	24900	32550	17550	25050	25057.01	12.48	307	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1809	7.88	0.86	12	0.08	3191.00	29329.00	29950	20240823	-16.03	21300	20240116	18.08	25800	-2.52	20250106	24250	3.71	20250113	29950	-16.03	20240823	21550	16.71	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
24	20250122	101021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	150	2	0.60	124847000	4984	24.30	24900	25200	24900	32550	17550	25050	25049.56	12.48	423	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1813	7.90	0.86	12	0.07	3191.00	29329.00	29950	20240823	-15.86	21300	20240116	18.31	25800	-2.33	20250106	24250	3.92	20250113	29950	-15.86	20240823	21550	16.94	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
25	20250122	091022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	50	2	0.20	29342750	1175	5.73	24900	25150	24900	32550	17550	25050	24972.55	12.48	586	25616	25332	25016	24732	24416	25350	24750	36	7500	500	18530	50	1	7193273	1806	7.87	0.86	12	0.02	3191.00	29329.00	29950	20240823	-16.19	21300	20240116	17.84	25800	-2.71	20250106	24250	3.51	20250113	29950	-16.19	20240823	21550	16.47	20240416	1.85	N	236200	500	35 억	897367	N	N	N	N
26	20250121	161014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	0	3	0.00	511932350	20496	166.97	25050	25300	24700	32550	17550	25050	24977.18	12.50	-1964	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1802	7.85	0.85	12	0.28	3191.00	29329.00	29950	20240823	-16.36	21300	20240116	17.61	25800	-2.91	20250106	24250	3.30	20250113	29950	-16.36	20240823	21550	16.24	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
27	20250121	151016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-100	5	-0.40	489360900	19593	159.62	25050	25300	24700	32550	17550	25050	24976.31	12.50	-1778	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1795	7.82	0.85	12	0.27	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
28	20250121	141017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-200	5	-0.80	440987900	17651	143.80	25050	25300	24700	32550	17550	25050	24983.73	12.50	-1685	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1788	7.79	0.85	12	0.25	3191.00	29329.00	29950	20240823	-17.03	21300	20240116	16.67	25800	-3.68	20250106	24250	2.47	20250113	29950	-17.03	20240823	21550	15.31	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
29	20250121	131015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	0	3	0.00	395143600	15813	128.82	25050	25300	24700	32550	17550	25050	24988.53	12.50	-1183	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1802	7.85	0.85	12	0.22	3191.00	29329.00	29950	20240823	-16.36	21300	20240116	17.61	25800	-2.91	20250106	24250	3.30	20250113	29950	-16.36	20240823	21550	16.24	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
30	20250121	120958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-50	5	-0.20	376941200	15086	122.90	25050	25300	24700	32550	17550	25050	24986.16	12.50	-1016	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1798	7.83	0.85	12	0.21	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
31	20250121	110923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-50	5	-0.20	284150250	11359	92.54	25050	25300	24700	32550	17550	25050	25015.43	12.50	-2852	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1798	7.83	0.85	12	0.16	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
32	20250121	100919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-100	5	-0.40	126914150	5093	41.49	25050	25200	24700	32550	17550	25050	24919.33	12.50	-399	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1795	7.82	0.85	12	0.07	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
33	20250121	091018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-50	5	-0.20	26973350	1079	8.79	25050	25150	24950	32550	17550	25050	24998.47	12.50	106	25316	25182	24966	24832	24616	25075	24725	36	7500	500	18530	50	1	7193273	1798	7.83	0.85	12	0.02	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	899384	N	N	N	N
34	20250120	161003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	100	2	0.40	298288900	11943	115.25	25100	25100	24750	32400	17500	24950	24975.98	12.53	-1780	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1802	7.85	0.85	12	0.17	3191.00	29329.00	29950	20240823	-16.36	21300	20240116	17.61	25800	-2.91	20250106	24250	3.30	20250113	29950	-16.36	20240823	21550	16.24	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
35	20250120	151015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	100	2	0.40	287352300	11506	111.03	25100	25100	24750	32400	17500	24950	24974.13	12.53	-1552	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1802	7.85	0.85	12	0.16	3191.00	29329.00	29950	20240823	-16.36	21300	20240116	17.61	25800	-2.91	20250106	24250	3.30	20250113	29950	-16.36	20240823	21550	16.24	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
36	20250120	141013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	150	2	0.60	203817750	8167	78.81	25100	25100	24750	32400	17500	24950	24956.26	12.53	-2047	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1806	7.87	0.86	12	0.11	3191.00	29329.00	29950	20240823	-16.19	21300	20240116	17.84	25800	-2.71	20250106	24250	3.51	20250113	29950	-16.19	20240823	21550	16.47	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
37	20250120	131013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	100	2	0.40	165154700	6625	63.93	25100	25100	24750	32400	17500	24950	24929.01	12.53	-2002	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1802	7.85	0.85	12	0.09	3191.00	29329.00	29950	20240823	-16.36	21300	20240116	17.61	25800	-2.91	20250106	24250	3.30	20250113	29950	-16.36	20240823	21550	16.24	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
38	20250120	121014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	50	2	0.20	148601000	5965	57.56	25100	25100	24750	32400	17500	24950	24912.15	12.53	-2004	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1798	7.83	0.85	12	0.08	3191.00	29329.00	29950	20240823	-16.53	21300	20240116	17.37	25800	-3.10	20250106	24250	3.09	20250113	29950	-16.53	20240823	21550	16.01	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
39	20250120	111015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	0	3	0.00	132118600	5305	51.19	25100	25100	24750	32400	17500	24950	24904.54	12.53	-2096	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1795	7.82	0.85	12	0.07	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
40	20250120	101014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	0	3	0.00	89169250	3584	34.58	25100	25100	24750	32400	17500	24950	24879.81	12.53	-1805	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1795	7.82	0.85	12	0.05	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
41	20250120	091016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-100	5	-0.40	47893150	1925	18.58	25100	25100	24750	32400	17500	24950	24879.56	12.53	-1442	25350	25150	24800	24600	24250	25250	24700	36	7450	500	18460	50	1	7193273	1788	7.79	0.85	12	0.03	3191.00	29329.00	29950	20240823	-17.03	21300	20240116	16.67	25800	-3.68	20250106	24250	2.47	20250113	29950	-17.03	20240823	21550	15.31	20240416	1.86	N	236200	500	35 억	901164	N	N	N	N
42	20250117	161010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	400	2	1.63	256007050	10337	32.53	24550	25000	24450	31900	17200	24550	24765.19	12.54	-578	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1795	7.82	0.85	12	0.14	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
43	20250117	151009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	300	2	1.22	222991250	9013	28.36	24550	24950	24450	31900	17200	24550	24741.07	12.54	-503	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1788	7.79	0.85	12	0.13	3191.00	29329.00	29950	20240823	-17.03	21300	20240116	16.67	25800	-3.68	20250106	24250	2.47	20250113	29950	-17.03	20240823	21550	15.31	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
44	20250117	141015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	400	2	1.63	193699100	7836	24.66	24550	24950	24450	31900	17200	24550	24719.13	12.54	-251	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1795	7.82	0.85	12	0.11	3191.00	29329.00	29950	20240823	-16.69	21300	20240116	17.14	25800	-3.29	20250106	24250	2.89	20250113	29950	-16.69	20240823	21550	15.78	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
45	20250117	131012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	250	2	1.02	154260200	6249	19.66	24550	24850	24450	31900	17200	24550	24685.58	12.54	-322	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1784	7.77	0.85	12	0.09	3191.00	29329.00	29950	20240823	-17.20	21300	20240116	16.43	25800	-3.88	20250106	24250	2.27	20250113	29950	-17.20	20240823	21550	15.08	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
46	20250117	121014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	200	2	0.81	108490050	4396	13.83	24550	24850	24450	31900	17200	24550	24679.27	12.54	-603	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1780	7.76	0.84	12	0.06	3191.00	29329.00	29950	20240823	-17.36	21300	20240116	16.20	25800	-4.07	20250106	24250	2.06	20250113	29950	-17.36	20240823	21550	14.85	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
47	20250117	111013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	50	2	0.20	88600450	3590	11.30	24550	24850	24450	31900	17200	24550	24679.79	12.54	-434	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1770	7.71	0.84	12	0.05	3191.00	29329.00	29950	20240823	-17.86	21300	20240116	15.49	25800	-4.65	20250106	24250	1.44	20250113	29950	-17.86	20240823	21550	14.15	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
48	20250117	101015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	100	2	0.41	40842850	1661	5.23	24550	24750	24450	31900	17200	24550	24589.31	12.54	-493	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1773	7.72	0.84	12	0.02	3191.00	29329.00	29950	20240823	-17.70	21300	20240116	15.73	25800	-4.46	20250106	24250	1.65	20250113	29950	-17.70	20240823	21550	14.39	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
49	20250117	091014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-50	5	-0.20	12912650	527	1.66	24550	24550	24450	31900	17200	24550	24502.18	12.54	14	24983	24766	24533	24316	24083	24875	24425	36	7350	500	18160	50	1	7193273	1762	7.68	0.84	12	0.01	3191.00	29329.00	29950	20240823	-18.20	21300	20240116	15.02	25800	-5.04	20250106	24250	1.03	20250113	29950	-18.20	20240823	21550	13.69	20240416	1.87	N	236200	500	35 억	901745	N	N	N	N
50	20250116	161006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	50	2	0.20	776740100	31733	393.86	24500	24750	24300	31850	17150	24500	24477.36	12.51	1689	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1766	7.69	0.84	12	0.44	3191.00	29329.00	29950	20240823	-18.03	21000	20240109	16.90	25800	-4.84	20250106	24250	1.24	20250113	29950	-18.03	20240823	21300	15.26	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
51	20250116	150918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	50	2	0.20	740029250	30235	375.26	24500	24750	24300	31850	17150	24500	24475.91	12.51	1917	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1766	7.69	0.84	12	0.42	3191.00	29329.00	29950	20240823	-18.03	21000	20240109	16.90	25800	-4.84	20250106	24250	1.24	20250113	29950	-18.03	20240823	21300	15.26	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
52	20250116	141011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	200	2	0.82	502983700	20540	254.93	24500	24750	24300	31850	17150	24500	24488.01	12.51	871	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1777	7.74	0.84	12	0.29	3191.00	29329.00	29950	20240823	-17.53	21000	20240109	17.62	25800	-4.26	20250106	24250	1.86	20250113	29950	-17.53	20240823	21300	15.96	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
53	20250116	131011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	100	2	0.41	153377000	6261	77.71	24500	24750	24300	31850	17150	24500	24497.20	12.51	-389	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1770	7.71	0.84	12	0.09	3191.00	29329.00	29950	20240823	-17.86	21000	20240109	17.14	25800	-4.65	20250106	24250	1.44	20250113	29950	-17.86	20240823	21300	15.49	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
54	20250116	121010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	50	2	0.20	84786550	3464	42.99	24500	24750	24300	31850	17150	24500	24476.49	12.51	-345	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1766	7.69	0.84	12	0.05	3191.00	29329.00	29950	20240823	-18.03	21000	20240109	16.90	25800	-4.84	20250106	24250	1.24	20250113	29950	-18.03	20240823	21300	15.26	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
55	20250116	111011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	50	2	0.20	54408650	2219	27.54	24500	24750	24400	31850	17150	24500	24519.45	12.51	-304	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1766	7.69	0.84	12	0.03	3191.00	29329.00	29950	20240823	-18.03	21000	20240109	16.90	25800	-4.84	20250106	24250	1.24	20250113	29950	-18.03	20240823	21300	15.26	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
56	20250116	101012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	0	3	0.00	25482350	1039	12.90	24500	24750	24400	31850	17150	24500	24525.84	12.51	-171	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1762	7.68	0.84	12	0.01	3191.00	29329.00	29950	20240823	-18.20	21000	20240109	16.67	25800	-5.04	20250106	24250	1.03	20250113	29950	-18.20	20240823	21300	15.02	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
57	20250116	091014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	250	2	1.02	7115800	290	3.60	24500	24750	24500	31850	17150	24500	24537.24	12.51	-22	25066	24782	24566	24282	24066	24675	24175	36	7350	500	18130	50	1	7193273	1780	7.76	0.84	12	0.00	3191.00	29329.00	29950	20240823	-17.36	21000	20240109	17.86	25800	-4.07	20250106	24250	2.06	20250113	29950	-17.36	20240823	21300	16.20	20240116	1.89	N	236200	500	35 억	899757	N	N	N	N
58	20250115	161009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-200	5	-0.81	197503550	8049	64.18	24850	24850	24350	32100	17300	24700	24537.67	12.52	-1070	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1762	7.68	0.84	12	0.11	3191.00	29329.00	29950	20240823	-18.20	20250	20240108	20.99	25800	-5.04	20250106	24250	1.03	20250113	29950	-18.20	20240823	21300	15.02	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
59	20250115	151009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24400	-300	5	-1.21	180694300	7363	58.71	24850	24850	24350	32100	17300	24700	24540.85	12.52	-839	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1755	7.65	0.83	12	0.10	3191.00	29329.00	29950	20240823	-18.53	20250	20240108	20.49	25800	-5.43	20250106	24250	0.62	20250113	29950	-18.53	20240823	21300	14.55	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
60	20250115	141003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	-350	5	-1.42	152905400	6229	49.67	24850	24850	24350	32100	17300	24700	24547.34	12.52	-648	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1752	7.63	0.83	12	0.09	3191.00	29329.00	29950	20240823	-18.70	20250	20240108	20.25	25800	-5.62	20250106	24250	0.41	20250113	29950	-18.70	20240823	21300	14.32	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
61	20250115	131011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-200	5	-0.81	117188750	4768	38.02	24850	24850	24400	32100	17300	24700	24578.18	12.52	-263	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1762	7.68	0.84	12	0.07	3191.00	29329.00	29950	20240823	-18.20	20250	20240108	20.99	25800	-5.04	20250106	24250	1.03	20250113	29950	-18.20	20240823	21300	15.02	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
62	20250115	120955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	-50	5	-0.20	111868200	4552	36.29	24850	24850	24400	32100	17300	24700	24575.62	12.52	-258	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1773	7.72	0.84	12	0.06	3191.00	29329.00	29950	20240823	-17.70	20250	20240108	21.73	25800	-4.46	20250106	24250	1.65	20250113	29950	-17.70	20240823	21300	15.73	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
63	20250115	111008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	-150	5	-0.61	99197850	4035	32.17	24850	24850	24400	32100	17300	24700	24584.35	12.52	-181	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1766	7.69	0.84	12	0.06	3191.00	29329.00	29950	20240823	-18.03	20250	20240108	21.23	25800	-4.84	20250106	24250	1.24	20250113	29950	-18.03	20240823	21300	15.26	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
64	20250115	101008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	50	2	0.20	59365950	2408	19.20	24850	24850	24550	32100	17300	24700	24653.63	12.52	-282	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1780	7.76	0.84	12	0.03	3191.00	29329.00	29950	20240823	-17.36	20250	20240108	22.22	25800	-4.07	20250106	24250	2.06	20250113	29950	-17.36	20240823	21300	16.20	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
65	20250115	091012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	150	2	0.61	25096100	1016	8.10	24850	24850	24650	32100	17300	24700	24700.89	12.52	-998	25000	24850	24550	24400	24100	24925	24475	36	7400	500	18270	50	1	7193273	1788	7.79	0.85	12	0.01	3191.00	29329.00	29950	20240823	-17.03	20250	20240108	22.72	25800	-3.68	20250106	24250	2.47	20250113	29950	-17.03	20240823	21300	16.67	20240116	1.90	N	236200	500	35 억	900927	N	N	N	N
66	20250114	160950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	250	2	1.02	306414950	12538	95.17	24400	24700	24250	31750	17150	24450	24438.90	12.51	1300	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1777	7.74	0.84	12	0.17	3191.00	29329.00	29950	20240823	-17.53	20250	20240105	21.98	25800	-4.26	20250106	24250	1.86	20250114	29950	-17.53	20240823	21300	15.96	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
67	20250114	151007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	200	2	0.82	286625150	11736	89.08	24400	24650	24250	31750	17150	24450	24422.73	12.51	1472	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1773	7.72	0.84	12	0.16	3191.00	29329.00	29950	20240823	-17.70	20250	20240105	21.73	25800	-4.46	20250106	24250	1.65	20250114	29950	-17.70	20240823	21300	15.73	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
68	20250114	141003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	0	3	0.00	161724950	6628	50.31	24400	24600	24250	31750	17150	24450	24400.26	12.51	550	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1759	7.66	0.83	12	0.09	3191.00	29329.00	29950	20240823	-18.36	20250	20240105	20.74	25800	-5.23	20250106	24250	0.82	20250114	29950	-18.36	20240823	21300	14.79	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
69	20250114	131003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	0	3	0.00	99439350	4081	30.98	24400	24600	24250	31750	17150	24450	24366.42	12.51	19	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1759	7.66	0.83	12	0.06	3191.00	29329.00	29950	20240823	-18.36	20250	20240105	20.74	25800	-5.23	20250106	24250	0.82	20250114	29950	-18.36	20240823	21300	14.79	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
70	20250114	120958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	0	3	0.00	89289450	3665	27.82	24400	24600	24250	31750	17150	24450	24362.74	12.51	-19	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1759	7.66	0.83	12	0.05	3191.00	29329.00	29950	20240823	-18.36	20250	20240105	20.74	25800	-5.23	20250106	24250	0.82	20250114	29950	-18.36	20240823	21300	14.79	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
71	20250114	110958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24400	-50	5	-0.20	76910850	3157	23.96	24400	24600	24250	31750	17150	24450	24362.01	12.51	-226	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1755	7.65	0.83	12	0.04	3191.00	29329.00	29950	20240823	-18.53	20250	20240105	20.49	25800	-5.43	20250106	24250	0.62	20250114	29950	-18.53	20240823	21300	14.55	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
72	20250114	100957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	0	3	0.00	58326950	2393	18.16	24400	24600	24250	31750	17150	24450	24373.99	12.51	-189	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1759	7.66	0.83	12	0.03	3191.00	29329.00	29950	20240823	-18.36	20250	20240105	20.74	25800	-5.23	20250106	24250	0.82	20250114	29950	-18.36	20240823	21300	14.79	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
73	20250114	091002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	150	2	0.61	10096850	413	3.13	24400	24600	24300	31750	17150	24450	24447.58	12.51	115	25516	24982	24616	24082	23716	24800	23900	36	7300	500	18090	50	1	7193273	1770	7.71	0.84	12	0.01	3191.00	29329.00	29950	20240823	-17.86	20250	20240105	21.48	25800	-4.65	20250106	24250	1.44	20250113	29950	-17.86	20240823	21300	15.49	20240116	1.93	N	236200	500	35 억	899590	N	N	N	N
74	20250113	160948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	-700	5	-2.78	323994750	13174	76.76	25100	25150	24250	32650	17650	25150	24593.51	12.57	-4507	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1759	7.66	0.83	12	0.18	3191.00	29329.00	29950	20240823	-18.36	20250	20240105	20.74	25800	-5.23	20250106	24250	0.82	20250113	29950	-18.36	20240823	21300	14.79	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
75	20250113	150953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	-800	5	-3.18	274496750	11141	64.91	25100	25150	24350	32650	17650	25150	24638.43	12.57	-4020	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1752	7.63	0.83	12	0.15	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	25800	-5.62	20250106	24350	0.00	20250113	29950	-18.70	20240823	21300	14.32	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
76	20250113	140930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	-600	5	-2.39	250907350	10175	59.28	25100	25150	24400	32650	17650	25150	24659.20	12.57	-3815	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1766	7.69	0.84	12	0.14	3191.00	29329.00	29950	20240823	-18.03	20250	20240105	21.23	25800	-4.84	20250106	24400	0.61	20250113	29950	-18.03	20240823	21300	15.26	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
77	20250113	130938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	-550	5	-2.19	210232250	8512	49.60	25100	25150	24450	32650	17650	25150	24698.34	12.57	-3226	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1770	7.71	0.84	12	0.12	3191.00	29329.00	29950	20240823	-17.86	20250	20240105	21.48	25800	-4.65	20250106	24450	0.61	20250113	29950	-17.86	20240823	21300	15.49	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
78	20250113	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	-450	5	-1.79	185760950	7514	43.78	25100	25150	24450	32650	17650	25150	24721.98	12.57	-2479	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1777	7.74	0.84	12	0.10	3191.00	29329.00	29950	20240823	-17.53	20250	20240105	21.98	25800	-4.26	20250106	24450	1.02	20250113	29950	-17.53	20240823	21300	15.96	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
79	20250113	110940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	-350	5	-1.39	113187950	4557	26.55	25100	25150	24650	32650	17650	25150	24838.26	12.57	-1335	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1784	7.77	0.85	12	0.06	3191.00	29329.00	29950	20240823	-17.20	20250	20240105	22.47	25800	-3.88	20250106	24650	0.61	20250113	29950	-17.20	20240823	21300	16.43	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
80	20250113	100939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	-400	5	-1.59	89020900	3580	20.86	25100	25150	24750	32650	17650	25150	24866.17	12.57	-662	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1780	7.76	0.84	12	0.05	3191.00	29329.00	29950	20240823	-17.36	20250	20240105	22.22	25800	-4.07	20250106	24700	0.20	20250102	29950	-17.36	20240823	21300	16.20	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
81	20250113	090946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-300	5	-1.19	25149400	1010	5.88	25100	25100	24850	32650	17650	25150	24900.40	12.57	-255	25516	25332	25016	24832	24516	25425	24925	36	7500	500	18610	50	1	7193273	1788	7.79	0.85	12	0.01	3191.00	29329.00	29950	20240823	-17.03	20250	20240105	22.72	25800	-3.68	20250106	24700	0.61	20250102	29950	-17.03	20240823	21300	16.67	20240116	1.92	N	236200	500	35 억	904398	N	N	N	N
82	20250110	160921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	0	3	0.00	428346150	17163	113.96	25100	25200	24700	32650	17650	25150	24956.41	12.51	5063	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1809	7.88	0.86	12	0.24	3191.00	29329.00	29950	20240823	-16.03	20250	20240105	24.20	25800	-2.52	20250106	24700	1.82	20250110	29950	-16.03	20240823	21300	18.08	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
83	20250110	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	0	3	0.00	403080550	16157	107.28	25100	25200	24700	32650	17650	25150	24947.73	12.51	5340	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1809	7.88	0.86	12	0.22	3191.00	29329.00	29950	20240823	-16.03	20250	20240105	24.20	25800	-2.52	20250106	24700	1.82	20250110	29950	-16.03	20240823	21300	18.08	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
84	20250110	140936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	-50	5	-0.20	334107500	13411	89.05	25100	25150	24700	32650	17650	25150	24912.94	12.51	5020	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1806	7.87	0.86	12	0.19	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25800	-2.71	20250106	24700	1.62	20250110	29950	-16.19	20240823	21300	17.84	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
85	20250110	130935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	-100	5	-0.40	266411550	10707	71.10	25100	25150	24700	32650	17650	25150	24882.00	12.51	4130	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1802	7.85	0.85	12	0.15	3191.00	29329.00	29950	20240823	-16.36	20250	20240105	23.70	25800	-2.91	20250106	24700	1.42	20250110	29950	-16.36	20240823	21300	17.61	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
86	20250110	120936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	-250	5	-0.99	248259500	9980	66.27	25100	25150	24700	32650	17650	25150	24875.70	12.51	3996	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1791	7.80	0.85	12	0.14	3191.00	29329.00	29950	20240823	-16.86	20250	20240105	22.96	25800	-3.49	20250106	24700	0.81	20250110	29950	-16.86	20240823	21300	16.90	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
87	20250110	110934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-200	5	-0.80	167005750	6707	44.54	25100	25150	24700	32650	17650	25150	24900.22	12.51	2707	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1795	7.82	0.85	12	0.09	3191.00	29329.00	29950	20240823	-16.69	20250	20240105	23.21	25800	-3.29	20250106	24700	1.01	20250110	29950	-16.69	20240823	21300	17.14	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
88	20250110	100932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-150	5	-0.60	142055300	5707	37.90	25100	25150	24700	32650	17650	25150	24891.41	12.51	2835	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1798	7.83	0.85	12	0.08	3191.00	29329.00	29950	20240823	-16.53	20250	20240105	23.46	25800	-3.10	20250106	24700	1.21	20250110	29950	-16.53	20240823	21300	17.37	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
89	20250110	090936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	-100	5	-0.40	85308100	3436	22.82	25100	25150	24700	32650	17650	25150	24827.74	12.51	1345	25616	25382	25116	24882	24616	25250	24750	36	7500	500	18610	50	1	7193273	1802	7.85	0.85	12	0.05	3191.00	29329.00	29950	20240823	-16.36	20250	20240105	23.70	25800	-2.91	20250106	24700	1.42	20250110	29950	-16.36	20240823	21300	17.61	20240116	1.94	N	236200	500	35 억	899935	N	N	N	N
90	20250109	160926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	-200	5	-0.79	376464250	15058	79.41	25350	25350	24850	32950	17750	25350	25000.93	12.50	738	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1809	7.88	0.86	12	0.21	3191.00	29329.00	29950	20240823	-16.03	20250	20240105	24.20	25800	-2.52	20250106	24700	1.82	20250102	29950	-16.03	20240823	21000	19.76	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
91	20250109	150921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	-250	5	-0.99	339166600	13573	71.58	25350	25350	24850	32950	17750	25350	24988.33	12.50	889	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1806	7.87	0.86	12	0.19	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25800	-2.71	20250106	24700	1.62	20250102	29950	-16.19	20240823	21000	19.52	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
92	20250109	140929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-350	5	-1.38	305567100	12230	64.50	25350	25350	24850	32950	17750	25350	24985.04	12.50	1049	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1798	7.83	0.85	12	0.17	3191.00	29329.00	29950	20240823	-16.53	20250	20240105	23.46	25800	-3.10	20250106	24700	1.21	20250102	29950	-16.53	20240823	21000	19.05	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
93	20250109	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	-250	5	-0.99	274065850	10971	57.86	25350	25350	24850	32950	17750	25350	24980.94	12.50	987	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1806	7.87	0.86	12	0.15	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25800	-2.71	20250106	24700	1.62	20250102	29950	-16.19	20240823	21000	19.52	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
94	20250109	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-400	5	-1.58	252679450	10116	53.35	25350	25350	24850	32950	17750	25350	24978.20	12.50	1358	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1795	7.82	0.85	12	0.14	3191.00	29329.00	29950	20240823	-16.69	20250	20240105	23.21	25800	-3.29	20250106	24700	1.01	20250102	29950	-16.69	20240823	21000	18.81	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
95	20250109	110933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	-250	5	-0.99	215715750	8633	45.53	25350	25350	24850	32950	17750	25350	24987.35	12.50	1170	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1806	7.87	0.86	12	0.12	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25800	-2.71	20250106	24700	1.62	20250102	29950	-16.19	20240823	21000	19.52	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
96	20250109	100930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	-300	5	-1.18	94866950	3798	20.03	25350	25350	24850	32950	17750	25350	24978.13	12.50	1210	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1802	7.85	0.85	12	0.05	3191.00	29329.00	29950	20240823	-16.36	20250	20240105	23.70	25800	-2.91	20250106	24700	1.42	20250102	29950	-16.36	20240823	21000	19.29	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
97	20250109	090935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	-200	5	-0.79	37188200	1486	7.84	25350	25350	25000	32950	17750	25350	25025.71	12.50	763	25816	25582	25216	24982	24616	25700	25100	36	7600	500	18750	50	1	7193273	1809	7.88	0.86	12	0.02	3191.00	29329.00	29950	20240823	-16.03	20250	20240105	24.20	25800	-2.52	20250106	24700	1.82	20250102	29950	-16.03	20240823	21000	19.76	20240109	1.93	N	236200	500	35 억	899198	N	N	N	N
98	20250108	160921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	100	2	0.40	475225050	18865	132.13	24950	25450	24850	32800	17700	25250	25190.79	12.45	3380	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1823	7.94	0.86	12	0.26	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
99	20250108	150924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	100	2	0.40	452088500	17952	125.73	24950	25450	24850	32800	17700	25250	25183.16	12.45	3177	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1823	7.94	0.86	12	0.25	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
100	20250108	140928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	-50	5	-0.20	402071400	15969	111.84	24950	25450	24850	32800	17700	25250	25178.22	12.45	2260	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1813	7.90	0.86	12	0.22	3191.00	29329.00	29950	20240823	-15.86	20250	20240105	24.44	25800	-2.33	20250106	24700	2.02	20250102	29950	-15.86	20240823	20250	24.44	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
101	20250108	130926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	100	2	0.40	337541800	13425	94.03	24950	25450	24850	32800	17700	25250	25142.74	12.45	2268	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1823	7.94	0.86	12	0.19	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
102	20250108	120922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	50	2	0.20	284601250	11332	79.37	24950	25450	24850	32800	17700	25250	25114.77	12.45	2297	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1820	7.93	0.86	12	0.16	3191.00	29329.00	29950	20240823	-15.53	20250	20240105	24.94	25800	-1.94	20250106	24700	2.43	20250102	29950	-15.53	20240823	20250	24.94	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
103	20250108	110924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	-50	5	-0.20	236998700	9446	66.16	24950	25450	24850	32800	17700	25250	25089.76	12.45	1806	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1813	7.90	0.86	12	0.13	3191.00	29329.00	29950	20240823	-15.86	20250	20240105	24.44	25800	-2.33	20250106	24700	2.02	20250102	29950	-15.86	20240823	20250	24.44	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
104	20250108	100925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-400	5	-1.58	129445600	5181	36.29	24950	25250	24850	32800	17700	25250	24984.42	12.45	1525	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1788	7.79	0.85	12	0.07	3191.00	29329.00	29950	20240823	-17.03	20250	20240105	22.72	25800	-3.68	20250106	24700	0.61	20250102	29950	-17.03	20240823	20250	22.72	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
105	20250108	090925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-250	5	-0.99	61457700	2456	17.20	24950	25250	24950	32800	17700	25250	25023.03	12.45	821	25616	25432	25266	25082	24916	25350	25000	36	7550	500	18680	50	1	7193273	1798	7.83	0.85	12	0.03	3191.00	29329.00	29950	20240823	-16.53	20250	20240105	23.46	25800	-3.10	20250106	24700	1.21	20250102	29950	-16.53	20240823	20250	23.46	20240108	1.97	N	236200	500	35 억	895818	N	N	N	N
106	20250107	160916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	-50	5	-0.20	353909000	14040	23.93	25300	25450	25100	32850	17750	25300	25207.07	12.46	-306	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1816	7.91	0.86	12	0.20	3191.00	29329.00	29950	20240823	-15.69	20250	20240105	24.69	25800	-2.13	20250106	24700	2.23	20250102	29950	-15.69	20240823	20250	24.69	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
107	20250107	150918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	-50	5	-0.20	347471050	13785	23.49	25300	25450	25100	32850	17750	25300	25206.46	12.46	-419	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1816	7.91	0.86	12	0.19	3191.00	29329.00	29950	20240823	-15.69	20250	20240105	24.69	25800	-2.13	20250106	24700	2.23	20250102	29950	-15.69	20240823	20250	24.69	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
108	20250107	140917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	-150	5	-0.59	275971400	10943	18.65	25300	25450	25100	32850	17750	25300	25218.99	12.46	-647	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1809	7.88	0.86	12	0.15	3191.00	29329.00	29950	20240823	-16.03	20250	20240105	24.20	25800	-2.52	20250106	24700	1.82	20250102	29950	-16.03	20240823	20250	24.20	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
109	20250107	130917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	-150	5	-0.59	250600050	9935	16.93	25300	25450	25100	32850	17750	25300	25223.96	12.46	-774	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1809	7.88	0.86	12	0.14	3191.00	29329.00	29950	20240823	-16.03	20250	20240105	24.20	25800	-2.52	20250106	24700	1.82	20250102	29950	-16.03	20240823	20250	24.20	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
110	20250107	120918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	-50	5	-0.20	229070700	9081	15.48	25300	25450	25100	32850	17750	25300	25225.27	12.46	-729	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1816	7.91	0.86	12	0.13	3191.00	29329.00	29950	20240823	-15.69	20250	20240105	24.69	25800	-2.13	20250106	24700	2.23	20250102	29950	-15.69	20240823	20250	24.69	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
111	20250107	110913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	0	3	0.00	203837150	8081	13.77	25300	25450	25100	32850	17750	25300	25224.25	12.46	-701	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1820	7.93	0.86	12	0.11	3191.00	29329.00	29950	20240823	-15.53	20250	20240105	24.94	25800	-1.94	20250106	24700	2.43	20250102	29950	-15.53	20240823	20250	24.94	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
112	20250107	100918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	0	3	0.00	127566250	5053	8.61	25300	25450	25150	32850	17750	25300	25245.65	12.46	-928	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1820	7.93	0.86	12	0.07	3191.00	29329.00	29950	20240823	-15.53	20250	20240105	24.94	25800	-1.94	20250106	24700	2.43	20250102	29950	-15.53	20240823	20250	24.94	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
113	20250107	090921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	-50	5	-0.20	31667050	1252	2.13	25300	25450	25250	32850	17750	25300	25293.17	12.46	42	26200	25750	25350	24900	24500	25975	25125	36	7550	500	18720	50	1	7193273	1816	7.91	0.86	12	0.02	3191.00	29329.00	29950	20240823	-15.69	20250	20240105	24.69	25800	-2.13	20250106	24700	2.23	20250102	29950	-15.69	20240823	20250	24.69	20240108	1.95	N	236200	500	35 억	896065	N	N	N	N
114	20250106	160907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	200	2	0.80	1483876650	58435	393.05	25050	25800	24950	32600	17600	25100	25393.63	12.35	6915	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1820	7.93	0.86	12	0.81	3191.00	29329.00	29950	20240823	-15.53	20250	20240105	24.94	25800	-1.94	20250106	24700	2.43	20250102	29950	-15.53	20240823	20250	24.94	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
115	20250106	150906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	250	2	1.00	1442404600	56796	382.03	25050	25800	24950	32600	17600	25100	25396.24	12.35	6824	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1823	7.94	0.86	12	0.79	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
116	20250106	140908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	200	2	0.80	1358735300	53494	359.82	25050	25800	24950	32600	17600	25100	25399.77	12.35	7547	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1820	7.93	0.86	12	0.74	3191.00	29329.00	29950	20240823	-15.53	20250	20240105	24.94	25800	-1.94	20250106	24700	2.43	20250102	29950	-15.53	20240823	20250	24.94	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
117	20250106	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	250	2	1.00	1315724350	51793	348.38	25050	25800	24950	32600	17600	25100	25403.52	12.35	7992	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1823	7.94	0.86	12	0.72	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
118	20250106	120904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	150	2	0.60	1247763550	49096	330.23	25050	25800	24950	32600	17600	25100	25414.77	12.35	7589	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1816	7.91	0.86	12	0.68	3191.00	29329.00	29950	20240823	-15.69	20250	20240105	24.69	25800	-2.13	20250106	24700	2.23	20250102	29950	-15.69	20240823	20250	24.69	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
119	20250106	110901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	250	2	1.00	1112397000	43734	294.17	25050	25800	24950	32600	17600	25100	25435.52	12.35	6202	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1823	7.94	0.86	12	0.61	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
120	20250106	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	250	2	1.00	927386450	36455	245.21	25050	25800	24950	32600	17600	25100	25439.21	12.35	6635	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1823	7.94	0.86	12	0.51	3191.00	29329.00	29950	20240823	-15.36	20250	20240105	25.19	25800	-1.74	20250106	24700	2.63	20250102	29950	-15.36	20240823	20250	25.19	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
121	20250106	090859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	200	2	0.80	153629200	6094	40.99	25050	25400	24950	32600	17600	25100	25209.91	12.35	1343	25433	25266	24983	24816	24533	25350	24900	36	7500	500	18570	50	1	7193273	1820	7.93	0.86	12	0.08	3191.00	29329.00	29950	20240823	-15.53	20250	20240105	24.94	25400	-0.39	20250106	24700	2.43	20250102	29950	-15.53	20240823	20250	24.94	20240108	1.94	N	236200	500	35 억	888231	N	N	N	N
122	20250103	160855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	300	2	1.21	371168100	14867	52.97	24750	25150	24700	32200	17400	24800	24965.90	12.34	666	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1806	7.87	0.86	12	0.21	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25150	0.00	20250102	24700	1.62	20250103	29950	-16.19	20240823	20250	23.95	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
123	20250103	150857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	250	2	1.01	337065450	13507	48.12	24750	25150	24700	32200	17400	24800	24954.87	12.34	674	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1802	7.85	0.85	12	0.19	3191.00	29329.00	29950	20240823	-16.36	20250	20240105	23.70	25150	0.00	20250102	24700	1.42	20250103	29950	-16.36	20240823	20250	23.70	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
124	20250103	140858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	200	2	0.81	312061450	12508	44.56	24750	25150	24700	32200	17400	24800	24948.95	12.34	-86	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1798	7.83	0.85	12	0.17	3191.00	29329.00	29950	20240823	-16.53	20250	20240105	23.46	25150	0.00	20250102	24700	1.21	20250103	29950	-16.53	20240823	20250	23.46	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
125	20250103	130857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	300	2	1.21	253522950	10170	36.23	24750	25150	24700	32200	17400	24800	24928.51	12.34	792	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1806	7.87	0.86	12	0.14	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25150	0.00	20250102	24700	1.62	20250103	29950	-16.19	20240823	20250	23.95	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
126	20250103	120857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	300	2	1.21	227217850	9120	32.49	24750	25100	24700	32200	17400	24800	24914.24	12.34	267	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1806	7.87	0.86	12	0.13	3191.00	29329.00	29950	20240823	-16.19	20250	20240105	23.95	25150	-0.20	20250102	24700	1.62	20250103	29950	-16.19	20240823	20250	23.95	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
127	20250103	110857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	200	2	0.81	183078950	7356	26.21	24750	25050	24700	32200	17400	24800	24888.38	12.34	47	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1798	7.83	0.85	12	0.10	3191.00	29329.00	29950	20240823	-16.53	20250	20240105	23.46	25150	-0.60	20250102	24700	1.21	20250103	29950	-16.53	20240823	20250	23.46	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
128	20250103	100855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	150	2	0.60	127332650	5123	18.25	24750	24950	24700	32200	17400	24800	24855.09	12.34	245	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1795	7.82	0.85	12	0.07	3191.00	29329.00	29950	20240823	-16.69	20250	20240105	23.21	25150	-0.80	20250102	24700	1.01	20250103	29950	-16.69	20240823	20250	23.21	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
129	20250103	090858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	0	3	0.00	19218000	774	2.76	24750	24950	24700	32200	17400	24800	24829.46	12.34	411	25333	25066	24883	24616	24433	25200	24750	36	7400	500	18350	50	1	7193273	1784	7.77	0.85	12	0.01	3191.00	29329.00	29950	20240823	-17.20	20250	20240105	22.47	25150	-1.39	20250102	24700	0.40	20250103	29950	-17.20	20240823	20250	22.47	20240105	1.98	N	236200	500	35 억	887577	N	N	N	N
130	20250102	160848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	450	2	1.85	698030400	28039	134.82	24750	25150	24700	31650	17050	24350	24896.09	12.32	657	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1784	7.77	0.85	12	0.39	3191.00	29329.00	29950	20240823	-17.20	20250	20240105	22.47	25150	-1.39	20250102	24700	0.40	20250102	29950	-17.20	20240823	20250	22.47	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
131	20250102	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	600	2	2.46	654193300	26273	126.32	24750	25150	24700	31650	17050	24350	24900.61	12.32	44	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1795	7.82	0.85	12	0.37	3191.00	29329.00	29950	20240823	-16.69	20250	20240105	23.21	25150	-0.80	20250102	24700	1.01	20250102	29950	-16.69	20240823	20250	23.21	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
132	20250102	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	600	2	2.46	578526050	23234	111.71	24750	25150	24700	31650	17050	24350	24900.85	12.32	-285	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1795	7.82	0.85	12	0.32	3191.00	29329.00	29950	20240823	-16.69	20250	20240105	23.21	25150	-0.80	20250102	24700	1.01	20250102	29950	-16.69	20240823	20250	23.21	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
133	20250102	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	500	2	2.05	546022550	21927	105.43	24750	25150	24700	31650	17050	24350	24902.77	12.32	-662	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1788	7.79	0.85	12	0.30	3191.00	29329.00	29950	20240823	-17.03	20250	20240105	22.72	25150	-1.19	20250102	24700	0.61	20250102	29950	-17.03	20240823	20250	22.72	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
134	20250102	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	450	2	1.85	494952600	19875	95.56	24750	25150	24700	31650	17050	24350	24904.31	12.32	-969	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1784	7.77	0.85	12	0.28	3191.00	29329.00	29950	20240823	-17.20	20250	20240105	22.47	25150	-1.39	20250102	24700	0.40	20250102	29950	-17.20	20240823	20250	22.47	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
135	20250102	110838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	550	2	2.26	385423250	15472	74.39	24750	25150	24700	31650	17050	24350	24912.36	12.32	-1285	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1791	7.80	0.85	12	0.22	3191.00	29329.00	29950	20240823	-16.86	20250	20240105	22.96	25150	-0.99	20250102	24700	0.81	20250102	29950	-16.86	20240823	20250	22.96	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
136	20250102	100845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	500	2	2.05	247413350	9926	47.73	24750	25150	24750	31650	17050	24350	24927.94	12.32	-1507	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1788	7.79	0.85	12	0.14	3191.00	29329.00	29950	20240823	-17.03	20250	20240105	22.72	25150	-1.19	20250102	24750	0.40	20250102	29950	-17.03	20240823	20250	22.72	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N
137	20250102	090836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	0	3	0.00	0	0	0.00	0	0	0	31650	17050	24350	0.00	12.32	0	25016	24682	24116	23782	23216	24850	23950	36	7300	500	18010	50	1	7193273	1752	7.63	0.83	12	0.00	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	0	0.00	0	0	0.00	0	29950	-18.70	20240823	20250	20.25	20240105	1.95	N	236200	500	35 억	885947	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History