KissMeData/190510/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160938	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13100	-30	5	-0.23	1188751300	89991	34.87	13180	13430	13050	17060	9200	13130	13209.97	1.37	-1998	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2027	9.03	1.40	12	0.58	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	15300	-14.38	20250110	13050	0.38	20250124	23500	-44.26	20240129	9750	34.36	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
3	20250124	150937	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13110	-20	5	-0.15	1157405860	87599	33.94	13180	13430	13050	17060	9200	13130	13212.83	1.37	-1541	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2029	9.04	1.40	12	0.57	1450.00	9358.00	23500	20240129	-44.21	9750	20240805	34.46	15300	-14.31	20250110	13050	0.46	20250124	23500	-44.21	20240129	9750	34.46	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
4	20250124	140935	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13200	70	2	0.53	1120241770	84774	32.85	13180	13430	13050	17060	9200	13130	13214.75	1.37	-1546	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2043	9.10	1.41	12	0.55	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	15300	-13.73	20250110	13050	1.15	20250124	23500	-43.83	20240129	9750	35.38	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
5	20250124	130937	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	0	3	0.00	1005665260	76022	29.46	13180	13430	13060	17060	9200	13130	13229.00	1.37	-3134	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2032	9.06	1.40	12	0.49	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	15300	-14.18	20250110	13060	0.54	20250124	23500	-44.13	20240129	9750	34.67	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
6	20250124	120934	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13250	120	2	0.91	732201130	55274	21.42	13180	13430	13060	17060	9200	13130	13247.39	1.37	3959	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2050	9.14	1.42	12	0.36	1450.00	9358.00	23500	20240129	-43.62	9750	20240805	35.90	15300	-13.40	20250110	13060	1.45	20250124	23500	-43.62	20240129	9750	35.90	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
7	20250124	110936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	90	2	0.69	566747910	42763	16.57	13180	13430	13060	17060	9200	13130	13254.10	1.37	1376	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2046	9.12	1.41	12	0.28	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	15300	-13.59	20250110	13060	1.23	20250124	23500	-43.74	20240129	9750	35.59	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
8	20250124	100931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13340	210	2	1.60	363927250	27461	10.64	13180	13430	13060	17060	9200	13130	13253.87	1.37	6543	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2064	9.20	1.43	12	0.18	1450.00	9358.00	23500	20240129	-43.23	9750	20240805	36.82	15300	-12.81	20250110	13060	2.14	20250124	23500	-43.23	20240129	9750	36.82	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
9	20250124	090938	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13080	-50	5	-0.38	59314060	4519	1.75	13180	13180	13080	17060	9200	13130	13125.16	1.37	-874	14790	13960	13530	12700	12270	13745	12485	83	3930	500	9710	10	1	15473797	2024	9.02	1.40	12	0.03	1450.00	9358.00	23500	20240129	-44.34	9750	20240805	34.15	15300	-14.51	20250110	13080	0.00	20250124	23500	-44.34	20240129	9750	34.15	20240805	4.16	N	190510	500	83 억	212738	N	N	7	N	N
10	20250123	160932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	-1380	5	-9.51	3441022210	255744	565.73	14360	14360	13100	18860	10160	14510	13455.55	1.56	-38612	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2032	9.06	1.40	12	1.65	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	15300	-14.18	20250110	13100	0.23	20250123	23500	-44.13	20240129	9750	34.67	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
11	20250123	150930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	-1380	5	-9.51	3331783350	247424	547.33	14360	14360	13110	18860	10160	14510	13465.89	1.56	-37231	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2032	9.06	1.40	12	1.60	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	15300	-14.18	20250110	13110	0.15	20250123	23500	-44.13	20240129	9750	34.67	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
12	20250123	140932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13150	-1360	5	-9.37	3080617660	228305	505.03	14360	14360	13150	18860	10160	14510	13493.43	1.56	-33579	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2035	9.07	1.41	12	1.48	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	15300	-14.05	20250110	13150	0.00	20250123	23500	-44.04	20240129	9750	34.87	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
13	20250123	130930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13240	-1270	5	-8.75	2822979440	208801	461.89	14360	14360	13180	18860	10160	14510	13519.95	1.56	-24307	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2049	9.13	1.41	12	1.35	1450.00	9358.00	23500	20240129	-43.66	9750	20240805	35.79	15300	-13.46	20250110	13180	0.46	20250123	23500	-43.66	20240129	9750	35.79	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
14	20250123	120930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13300	-1210	5	-8.34	2483987310	183137	405.12	14360	14360	13180	18860	10160	14510	13563.55	1.56	-17771	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2058	9.17	1.42	12	1.18	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	15300	-13.07	20250110	13180	0.91	20250123	23500	-43.40	20240129	9750	36.41	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
15	20250123	110922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13370	-1140	5	-7.86	2259107360	166217	367.69	14360	14360	13180	18860	10160	14510	13591.31	1.56	-14136	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2069	9.22	1.43	12	1.07	1450.00	9358.00	23500	20240129	-43.11	9750	20240805	37.13	15300	-12.61	20250110	13180	1.44	20250123	23500	-43.11	20240129	9750	37.13	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
16	20250123	100930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13510	-1000	5	-6.89	1244842580	90004	199.10	14360	14360	13460	18860	10160	14510	13830.97	1.56	-15725	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2091	9.32	1.44	12	0.58	1450.00	9358.00	23500	20240129	-42.51	9750	20240805	38.56	15300	-11.70	20250110	13230	2.12	20250102	23500	-42.51	20240129	9750	38.56	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
17	20250123	090930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13980	-530	5	-3.65	298195780	21130	46.74	14360	14360	13910	18860	10160	14510	14112.44	1.56	-2718	14770	14640	14420	14290	14070	14705	14355	83	4350	500	10730	10	1	15473797	2163	9.64	1.49	12	0.14	1450.00	9358.00	23500	20240129	-40.51	9750	20240805	43.38	15300	-8.63	20250110	13230	5.67	20250102	23500	-40.51	20240129	9750	43.38	20240805	4.15	N	190510	500	83 억	241100	N	N	7	N	N
18	20250122	160923	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14510	140	2	0.97	643906860	44780	78.35	14380	14550	14200	18680	10060	14370	14378.75	1.54	2475	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2245	10.01	1.55	12	0.29	1450.00	9358.00	23500	20240129	-38.26	9750	20240805	48.82	15300	-5.16	20250110	13230	9.67	20250102	23500	-38.26	20240129	9750	48.82	20240805	4.12	N	190510	500	83 억	238643	N	N	7	N	N
19	20250122	150924	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14530	160	2	1.11	544871400	37954	66.41	14380	14550	14200	18680	10060	14370	14356.10	1.54	2544	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2248	10.02	1.55	12	0.25	1450.00	9358.00	23500	20240129	-38.17	9750	20240805	49.03	15300	-5.03	20250110	13230	9.83	20250102	23500	-38.17	20240129	9750	49.03	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
20	20250122	140922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14400	30	2	0.21	413400710	28883	50.54	14380	14500	14200	18680	10060	14370	14312.94	1.54	499	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2228	9.93	1.54	12	0.19	1450.00	9358.00	23500	20240129	-38.72	9750	20240805	47.69	15300	-5.88	20250110	13230	8.84	20250102	23500	-38.72	20240129	9750	47.69	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
21	20250122	130925	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14370	0	3	0.00	383182020	26782	46.86	14380	14500	14200	18680	10060	14370	14307.45	1.54	-36	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2224	9.91	1.54	12	0.17	1450.00	9358.00	23500	20240129	-38.85	9750	20240805	47.38	15300	-6.08	20250110	13230	8.62	20250102	23500	-38.85	20240129	9750	47.38	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
22	20250122	120921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14350	-20	5	-0.14	358338590	25052	43.83	14380	14500	14200	18680	10060	14370	14303.79	1.54	-795	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2220	9.90	1.53	12	0.16	1450.00	9358.00	23500	20240129	-38.94	9750	20240805	47.18	15300	-6.21	20250110	13230	8.47	20250102	23500	-38.94	20240129	9750	47.18	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
23	20250122	110924	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14380	10	2	0.07	319706000	22363	39.13	14380	14500	14200	18680	10060	14370	14296.20	1.54	-754	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2225	9.92	1.54	12	0.14	1450.00	9358.00	23500	20240129	-38.81	9750	20240805	47.49	15300	-6.01	20250110	13230	8.69	20250102	23500	-38.81	20240129	9750	47.49	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
24	20250122	100923	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14370	0	3	0.00	251798930	17630	30.85	14380	14500	14200	18680	10060	14370	14282.41	1.54	-2040	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2224	9.91	1.54	12	0.11	1450.00	9358.00	23500	20240129	-38.85	9750	20240805	47.38	15300	-6.08	20250110	13230	8.62	20250102	23500	-38.85	20240129	9750	47.38	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
25	20250122	090925	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14360	-10	5	-0.07	41022120	2850	4.99	14380	14500	14360	18680	10060	14370	14393.73	1.54	-584	14776	14572	14376	14172	13976	14475	14075	83	4310	500	10630	10	1	15473797	2222	9.90	1.53	12	0.02	1450.00	9358.00	23500	20240129	-38.89	9750	20240805	47.28	15300	-6.14	20250110	13230	8.54	20250102	23500	-38.89	20240129	9750	47.28	20240805	4.12	N	190510	500	83 억	238643	N	N	0	N	N
26	20250121	160917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14370	-160	5	-1.10	815887890	56830	126.29	14520	14580	14180	18880	10180	14530	14356.44	1.49	8328	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2224	9.91	1.54	12	0.37	1450.00	9358.00	23500	20240129	-38.85	9750	20240805	47.38	15300	-6.08	20250110	13230	8.62	20250102	23500	-38.85	20240129	9750	47.38	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
27	20250121	150919	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14390	-140	5	-0.96	764034450	53223	118.28	14520	14580	14180	18880	10180	14530	14355.34	1.49	9103	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2227	9.92	1.54	12	0.34	1450.00	9358.00	23500	20240129	-38.77	9750	20240805	47.59	15300	-5.95	20250110	13230	8.77	20250102	23500	-38.77	20240129	9750	47.59	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
28	20250121	140920	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14410	-120	5	-0.83	688366760	47954	106.57	14520	14580	14180	18880	10180	14530	14354.73	1.49	9443	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2230	9.94	1.54	12	0.31	1450.00	9358.00	23500	20240129	-38.68	9750	20240805	47.79	15300	-5.82	20250110	13230	8.92	20250102	23500	-38.68	20240129	9750	47.79	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
29	20250121	130918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14420	-110	5	-0.76	654495380	45598	101.33	14520	14580	14180	18880	10180	14530	14353.60	1.49	9334	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2231	9.94	1.54	12	0.29	1450.00	9358.00	23500	20240129	-38.64	9750	20240805	47.90	15300	-5.75	20250110	13230	8.99	20250102	23500	-38.64	20240129	9750	47.90	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
30	20250121	120902	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14440	-90	5	-0.62	619730960	43187	95.97	14520	14580	14180	18880	10180	14530	14349.94	1.49	8198	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2234	9.96	1.54	12	0.28	1450.00	9358.00	23500	20240129	-38.55	9750	20240805	48.10	15300	-5.62	20250110	13230	9.15	20250102	23500	-38.55	20240129	9750	48.10	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
31	20250121	110833	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14300	-230	5	-1.58	525889080	36652	81.45	14520	14580	14180	18880	10180	14530	14348.17	1.49	5756	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2213	9.86	1.53	12	0.24	1450.00	9358.00	23500	20240129	-39.15	9750	20240805	46.67	15300	-6.54	20250110	13230	8.09	20250102	23500	-39.15	20240129	9750	46.67	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
32	20250121	100828	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14350	-180	5	-1.24	361315710	25098	55.77	14520	14580	14290	18880	10180	14530	14396.20	1.49	3839	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2220	9.90	1.53	12	0.16	1450.00	9358.00	23500	20240129	-38.94	9750	20240805	47.18	15300	-6.21	20250110	13230	8.47	20250102	23500	-38.94	20240129	9750	47.18	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
33	20250121	090921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14530	0	3	0.00	19947490	1373	3.05	14520	14540	14520	18880	10180	14530	14528.40	1.49	-37	14723	14626	14493	14396	14263	14675	14445	83	4350	500	10750	10	1	15473797	2248	10.02	1.55	12	0.01	1450.00	9358.00	23500	20240129	-38.17	9750	20240805	49.03	15300	-5.03	20250110	13230	9.83	20250102	23500	-38.17	20240129	9750	49.03	20240805	4.13	N	190510	500	83 억	230255	N	N	1	N	N
34	20250120	160907	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14530	30	2	0.21	649159320	44939	79.95	14500	14590	14360	18850	10150	14500	14445.23	1.46	4903	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2248	10.02	1.55	12	0.29	1450.00	9358.00	23500	20240129	-38.17	9750	20240805	49.03	15300	-5.03	20250110	13230	9.83	20250102	23500	-38.17	20240129	9750	49.03	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
35	20250120	150919	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14440	-60	5	-0.41	605982900	41954	74.64	14500	14590	14360	18850	10150	14500	14443.98	1.46	5229	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2234	9.96	1.54	12	0.27	1450.00	9358.00	23500	20240129	-38.55	9750	20240805	48.10	15300	-5.62	20250110	13230	9.15	20250102	23500	-38.55	20240129	9750	48.10	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
36	20250120	140916	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14500	0	3	0.00	520766260	36063	64.16	14500	14590	14360	18850	10150	14500	14440.46	1.46	5441	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2244	10.00	1.55	12	0.23	1450.00	9358.00	23500	20240129	-38.30	9750	20240805	48.72	15300	-5.23	20250110	13230	9.60	20250102	23500	-38.30	20240129	9750	48.72	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
37	20250120	130917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14540	40	2	0.28	434887700	30158	53.65	14500	14540	14360	18850	10150	14500	14420.31	1.46	5998	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2250	10.03	1.55	12	0.19	1450.00	9358.00	23500	20240129	-38.13	9750	20240805	49.13	15300	-4.97	20250110	13230	9.90	20250102	23500	-38.13	20240129	9750	49.13	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
38	20250120	120918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14410	-90	5	-0.62	351783580	24414	43.43	14500	14530	14360	18850	10150	14500	14409.09	1.46	1741	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2230	9.94	1.54	12	0.16	1450.00	9358.00	23500	20240129	-38.68	9750	20240805	47.79	15300	-5.82	20250110	13230	8.92	20250102	23500	-38.68	20240129	9750	47.79	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
39	20250120	110918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14360	-140	5	-0.97	309420610	21469	38.19	14500	14530	14360	18850	10150	14500	14412.44	1.46	1199	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2222	9.90	1.53	12	0.14	1450.00	9358.00	23500	20240129	-38.89	9750	20240805	47.28	15300	-6.14	20250110	13230	8.54	20250102	23500	-38.89	20240129	9750	47.28	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
40	20250120	100917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14430	-70	5	-0.48	200772390	13923	24.77	14500	14530	14360	18850	10150	14500	14420.20	1.46	2228	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2233	9.95	1.54	12	0.09	1450.00	9358.00	23500	20240129	-38.60	9750	20240805	48.00	15300	-5.69	20250110	13230	9.07	20250102	23500	-38.60	20240129	9750	48.00	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
41	20250120	090919	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14450	-50	5	-0.34	64937730	4498	8.00	14500	14530	14360	18850	10150	14500	14437.02	1.46	-1619	14760	14630	14490	14360	14220	14560	14290	83	4350	500	10730	10	1	15473797	2236	9.97	1.54	12	0.03	1450.00	9358.00	23500	20240129	-38.51	9750	20240805	48.21	15300	-5.56	20250110	13230	9.22	20250102	23500	-38.51	20240129	9750	48.21	20240805	4.14	N	190510	500	83 억	225302	N	N	1	N	N
42	20250117	160914	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14500	-60	5	-0.41	809342450	56055	120.95	14550	14620	14350	18920	10200	14560	14438.36	1.37	13326	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2244	10.00	1.55	12	0.36	1450.00	9358.00	23500	20240129	-38.30	9750	20240805	48.72	15300	-5.23	20250110	13230	9.60	20250102	23500	-38.30	20240129	9750	48.72	20240805	4.06	N	190510	500	83 억	212030	N	N	1	N	N
43	20250117	150917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14550	-10	5	-0.07	738971660	51193	110.46	14550	14620	14350	18920	10200	14560	14435.01	1.37	14341	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2251	10.03	1.55	12	0.33	1450.00	9358.00	23500	20240129	-38.09	9750	20240805	49.23	15300	-4.90	20250110	13230	9.98	20250102	23500	-38.09	20240129	9750	49.23	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
44	20250117	140918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14390	-170	5	-1.17	548223020	38030	82.06	14550	14620	14350	18920	10200	14560	14415.54	1.37	12084	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2227	9.92	1.54	12	0.25	1450.00	9358.00	23500	20240129	-38.77	9750	20240805	47.59	15300	-5.95	20250110	13230	8.77	20250102	23500	-38.77	20240129	9750	47.59	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
45	20250117	130916	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14400	-160	5	-1.10	464347060	32204	69.49	14550	14620	14350	18920	10200	14560	14418.92	1.37	11638	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2228	9.93	1.54	12	0.21	1450.00	9358.00	23500	20240129	-38.72	9750	20240805	47.69	15300	-5.88	20250110	13230	8.84	20250102	23500	-38.72	20240129	9750	47.69	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
46	20250117	120917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14400	-160	5	-1.10	384452450	26651	57.50	14550	14620	14350	18920	10200	14560	14425.44	1.37	11501	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2228	9.93	1.54	12	0.17	1450.00	9358.00	23500	20240129	-38.72	9750	20240805	47.69	15300	-5.88	20250110	13230	8.84	20250102	23500	-38.72	20240129	9750	47.69	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
47	20250117	110916	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14400	-160	5	-1.10	298540870	20685	44.63	14550	14620	14350	18920	10200	14560	14432.72	1.37	7935	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2228	9.93	1.54	12	0.13	1450.00	9358.00	23500	20240129	-38.72	9750	20240805	47.69	15300	-5.88	20250110	13230	8.84	20250102	23500	-38.72	20240129	9750	47.69	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
48	20250117	100918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14490	-70	5	-0.48	168631250	11659	25.16	14550	14620	14420	18920	10200	14560	14463.61	1.37	4131	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2242	9.99	1.55	12	0.08	1450.00	9358.00	23500	20240129	-38.34	9750	20240805	48.62	15300	-5.29	20250110	13230	9.52	20250102	23500	-38.34	20240129	9750	48.62	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
49	20250117	090918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14560	0	3	0.00	16843580	1157	2.50	14550	14620	14550	18920	10200	14560	14557.98	1.37	-464	14893	14726	14613	14446	14333	14670	14390	83	4360	500	10770	10	1	15473797	2253	10.04	1.56	12	0.01	1450.00	9358.00	23500	20240129	-38.04	9750	20240805	49.33	15300	-4.84	20250110	13230	10.05	20250102	23500	-38.04	20240129	9750	49.33	20240805	4.06	N	190510	500	83 억	212030	N	N	0	N	N
50	20250116	160910	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14560	-90	5	-0.61	664556340	45432	45.19	14670	14780	14500	19040	10260	14650	14627.70	1.37	242	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2253	10.04	1.56	12	0.29	1450.00	9358.00	23500	20240129	-38.04	9750	20240805	49.33	15300	-4.84	20250110	13230	10.05	20250102	23500	-38.04	20240129	9750	49.33	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
51	20250116	150825	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14570	-80	5	-0.55	587925060	40175	39.96	14670	14780	14500	19040	10260	14650	14634.10	1.37	772	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2255	10.05	1.56	12	0.26	1450.00	9358.00	23500	20240129	-38.00	9750	20240805	49.44	15300	-4.77	20250110	13230	10.13	20250102	23500	-38.00	20240129	9750	49.44	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
52	20250116	140915	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14640	-10	5	-0.07	504458790	34454	34.27	14670	14780	14500	19040	10260	14650	14641.52	1.37	322	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2265	10.10	1.56	12	0.22	1450.00	9358.00	23500	20240129	-37.70	9750	20240805	50.15	15300	-4.31	20250110	13230	10.66	20250102	23500	-37.70	20240129	9750	50.15	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
53	20250116	130914	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14620	-30	5	-0.20	466740700	31873	31.70	14670	14780	14500	19040	10260	14650	14643.76	1.37	-166	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2262	10.08	1.56	12	0.21	1450.00	9358.00	23500	20240129	-37.79	9750	20240805	49.95	15300	-4.44	20250110	13230	10.51	20250102	23500	-37.79	20240129	9750	49.95	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
54	20250116	120914	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14630	-20	5	-0.14	434677970	29676	29.52	14670	14780	14500	19040	10260	14650	14647.46	1.37	1166	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2264	10.09	1.56	12	0.19	1450.00	9358.00	23500	20240129	-37.74	9750	20240805	50.05	15300	-4.38	20250110	13230	10.58	20250102	23500	-37.74	20240129	9750	50.05	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
55	20250116	110915	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14540	-110	5	-0.75	416171930	28407	28.26	14670	14780	14500	19040	10260	14650	14650.33	1.37	1116	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2250	10.03	1.55	12	0.18	1450.00	9358.00	23500	20240129	-38.13	9750	20240805	49.13	15300	-4.97	20250110	13230	9.90	20250102	23500	-38.13	20240129	9750	49.13	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
56	20250116	100915	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14570	-80	5	-0.55	321913850	21919	21.80	14670	14780	14570	19040	10260	14650	14686.52	1.37	-130	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2255	10.05	1.56	12	0.14	1450.00	9358.00	23500	20240129	-38.00	9750	20240805	49.44	15300	-4.77	20250110	13230	10.13	20250102	23500	-38.00	20240129	9750	49.44	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
57	20250116	090917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14650	0	3	0.00	58753850	4003	3.98	14670	14720	14650	19040	10260	14650	14677.45	1.37	-1394	15236	14942	14616	14322	13996	14780	14160	83	4390	500	10840	10	1	15473797	2267	10.10	1.57	12	0.03	1450.00	9358.00	23500	20240129	-37.66	9750	20240805	50.26	15300	-4.25	20250110	13230	10.73	20250102	23500	-37.66	20240129	9750	50.26	20240805	4.01	N	190510	500	83 억	211805	N	N	8	N	N
58	20250115	160912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14650	-100	5	-0.68	1454303240	100128	109.91	14910	14910	14290	19170	10330	14750	14524.44	1.32	7611	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2267	10.10	1.57	12	0.65	1450.00	9358.00	23500	20240129	-37.66	9750	20240805	50.26	15300	-4.25	20250110	13230	10.73	20250102	23500	-37.66	20240129	9750	50.26	20240805	4.02	N	190510	500	83 억	203901	N	N	8	N	N
59	20250115	150913	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14730	-20	5	-0.14	1360923440	93751	102.91	14910	14910	14290	19170	10330	14750	14516.36	1.32	10730	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2279	10.16	1.57	12	0.61	1450.00	9358.00	23500	20240129	-37.32	9750	20240805	51.08	15300	-3.73	20250110	13230	11.34	20250102	23500	-37.32	20240129	9750	51.08	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
60	20250115	140906	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14290	-460	5	-3.12	1071965290	73839	81.06	14910	14910	14290	19170	10330	14750	14517.60	1.32	12854	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2211	9.86	1.53	12	0.48	1450.00	9358.00	23500	20240129	-39.19	9750	20240805	46.56	15300	-6.60	20250110	13230	8.01	20250102	23500	-39.19	20240129	9750	46.56	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
61	20250115	130913	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14420	-330	5	-2.24	909589100	62535	68.65	14910	14910	14380	19170	10330	14750	14545.28	1.32	11196	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2231	9.94	1.54	12	0.40	1450.00	9358.00	23500	20240129	-38.64	9750	20240805	47.90	15300	-5.75	20250110	13230	8.99	20250102	23500	-38.64	20240129	9750	47.90	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
62	20250115	120858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14490	-260	5	-1.76	784168970	53831	59.09	14910	14910	14410	19170	10330	14750	14567.24	1.32	11442	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2242	9.99	1.55	12	0.35	1450.00	9358.00	23500	20240129	-38.34	9750	20240805	48.62	15300	-5.29	20250110	13230	9.52	20250102	23500	-38.34	20240129	9750	48.62	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
63	20250115	110913	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14460	-290	5	-1.97	608599290	41673	45.75	14910	14910	14410	19170	10330	14750	14604.16	1.32	8317	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2238	9.97	1.55	12	0.27	1450.00	9358.00	23500	20240129	-38.47	9750	20240805	48.31	15300	-5.49	20250110	13230	9.30	20250102	23500	-38.47	20240129	9750	48.31	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
64	20250115	100912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14630	-120	5	-0.81	402250060	27469	30.15	14910	14910	14560	19170	10330	14750	14643.78	1.32	8962	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2264	10.09	1.56	12	0.18	1450.00	9358.00	23500	20240129	-37.74	9750	20240805	50.05	15300	-4.38	20250110	13230	10.58	20250102	23500	-37.74	20240129	9750	50.05	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
65	20250115	090916	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14760	10	2	0.07	32067450	2168	2.38	14910	14910	14750	19170	10330	14750	14791.26	1.32	112	15570	15160	14890	14480	14210	15025	14345	83	4420	500	10910	10	1	15473797	2284	10.18	1.58	12	0.01	1450.00	9358.00	23500	20240129	-37.19	9750	20240805	51.38	15300	-3.53	20250110	13230	11.56	20250102	23500	-37.19	20240129	9750	51.38	20240805	4.02	N	190510	500	83 억	203901	N	N	0	N	N
66	20250114	160854	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14750	-100	5	-0.67	1349314680	90483	78.52	14900	15300	14620	19300	10400	14850	14912.48	1.34	-4063	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2282	10.17	1.58	12	0.58	1450.00	9358.00	23500	20240129	-37.23	9750	20240805	51.28	15300	0.00	20250110	13230	11.49	20250102	23500	-37.23	20240129	9750	51.28	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
67	20250114	150910	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14800	-50	5	-0.34	1260635100	84476	73.30	14900	15300	14620	19300	10400	14850	14923.00	1.34	-3710	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2290	10.21	1.58	12	0.55	1450.00	9358.00	23500	20240129	-37.02	9750	20240805	51.79	15300	0.00	20250110	13230	11.87	20250102	23500	-37.02	20240129	9750	51.79	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
68	20250114	140908	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14870	20	2	0.13	1157097620	77504	67.25	14900	15300	14620	19300	10400	14850	14929.52	1.34	-1434	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2301	10.26	1.59	12	0.50	1450.00	9358.00	23500	20240129	-36.72	9750	20240805	52.51	15300	0.00	20250110	13230	12.40	20250102	23500	-36.72	20240129	9750	52.51	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
69	20250114	130907	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14860	10	2	0.07	1086993540	72777	63.15	14900	15300	14620	19300	10400	14850	14935.95	1.34	-1713	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2299	10.25	1.59	12	0.47	1450.00	9358.00	23500	20240129	-36.77	9750	20240805	52.41	15300	0.00	20250110	13230	12.32	20250102	23500	-36.77	20240129	9750	52.41	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
70	20250114	120904	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14930	80	2	0.54	1032300880	69105	59.97	14900	15300	14620	19300	10400	14850	14938.15	1.34	-1733	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2310	10.30	1.60	12	0.45	1450.00	9358.00	23500	20240129	-36.47	9750	20240805	53.13	15300	0.00	20250110	13230	12.85	20250102	23500	-36.47	20240129	9750	53.13	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
71	20250114	110904	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14850	0	3	0.00	990285550	66281	57.51	14900	15300	14620	19300	10400	14850	14940.72	1.34	-1669	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2298	10.24	1.59	12	0.43	1450.00	9358.00	23500	20240129	-36.81	9750	20240805	52.31	15300	0.00	20250110	13230	12.24	20250102	23500	-36.81	20240129	9750	52.31	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
72	20250114	100902	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14800	-50	5	-0.34	836089120	55847	48.46	14900	15300	14770	19300	10400	14850	14971.07	1.34	-1074	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2290	10.21	1.58	12	0.36	1450.00	9358.00	23500	20240129	-37.02	9750	20240805	51.79	15300	0.00	20250110	13230	11.87	20250102	23500	-37.02	20240129	9750	51.79	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
73	20250114	090907	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14960	110	2	0.74	309238860	20484	17.77	14900	15300	14770	19300	10400	14850	15096.61	1.34	-19	15290	15070	14810	14590	14330	14940	14460	83	4450	500	10980	10	1	15473797	2315	10.32	1.60	12	0.13	1450.00	9358.00	23500	20240129	-36.34	9750	20240805	53.44	15300	0.00	20250110	13230	13.08	20250102	23500	-36.34	20240129	9750	53.44	20240805	3.88	N	190510	500	83 억	207885	N	N	0	N	N
74	20250113	160854	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14850	0	3	0.00	1695546200	114622	44.71	14950	15030	14550	19300	10400	14850	14792.38	1.37	1944	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2298	10.24	1.59	12	0.74	1450.00	9358.00	23500	20240129	-36.81	9750	20240805	52.31	15300	-2.94	20250110	13230	12.24	20250102	23500	-36.81	20240129	9750	52.31	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
75	20250113	150858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14910	60	2	0.40	1572906000	106380	41.50	14950	15030	14550	19300	10400	14850	14785.70	1.37	2222	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2307	10.28	1.59	12	0.69	1450.00	9358.00	23500	20240129	-36.55	9750	20240805	52.92	15300	-2.55	20250110	13230	12.70	20250102	23500	-36.55	20240129	9750	52.92	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
76	20250113	140836	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14640	-210	5	-1.41	1093573840	74029	28.88	14950	15030	14550	19300	10400	14850	14772.18	1.37	-3618	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2265	10.10	1.56	12	0.48	1450.00	9358.00	23500	20240129	-37.70	9750	20240805	50.15	15300	-4.31	20250110	13230	10.66	20250102	23500	-37.70	20240129	9750	50.15	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
77	20250113	130846	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14730	-120	5	-0.81	1007471280	68150	26.59	14950	15030	14550	19300	10400	14850	14783.10	1.37	-5405	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2279	10.16	1.57	12	0.44	1450.00	9358.00	23500	20240129	-37.32	9750	20240805	51.08	15300	-3.73	20250110	13230	11.34	20250102	23500	-37.32	20240129	9750	51.08	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
78	20250113	120849	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14690	-160	5	-1.08	927876560	62736	24.47	14950	15030	14550	19300	10400	14850	14790.13	1.37	-3981	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2273	10.13	1.57	12	0.41	1450.00	9358.00	23500	20240129	-37.49	9750	20240805	50.67	15300	-3.99	20250110	13230	11.04	20250102	23500	-37.49	20240129	9750	50.67	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
79	20250113	110847	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14650	-200	5	-1.35	777926940	52558	20.50	14950	15030	14550	19300	10400	14850	14801.26	1.37	-2017	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2267	10.10	1.57	12	0.34	1450.00	9358.00	23500	20240129	-37.66	9750	20240805	50.26	15300	-4.25	20250110	13230	10.73	20250102	23500	-37.66	20240129	9750	50.26	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
80	20250113	100846	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14790	-60	5	-0.40	574945700	38734	15.11	14950	15030	14550	19300	10400	14850	14843.43	1.37	-2739	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2289	10.20	1.58	12	0.25	1450.00	9358.00	23500	20240129	-37.06	9750	20240805	51.69	15300	-3.33	20250110	13230	11.79	20250102	23500	-37.06	20240129	9750	51.69	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
81	20250113	090852	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14870	20	2	0.13	213588060	14267	5.57	14950	15030	14860	19300	10400	14850	14971.20	1.37	-5217	15490	15170	14980	14660	14470	15075	14565	83	4450	500	10980	10	1	15473797	2301	10.26	1.59	12	0.09	1450.00	9358.00	23500	20240129	-36.72	9750	20240805	52.51	15300	-2.81	20250110	13230	12.40	20250102	23500	-36.72	20240129	9750	52.51	20240805	3.67	N	190510	500	83 억	212171	N	N	10	N	N
82	20250110	160828	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14850	20	2	0.13	3827132500	254615	235.53	15200	15300	14790	19270	10390	14830	15031.15	1.55	-39428	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2415	10.24	1.59	12	1.57	1450.00	9358.00	23500	20240129	-36.81	9750	20240805	52.31	15300	-2.94	20250110	13230	12.24	20250102	23500	-36.81	20240129	9750	52.31	20240805	3.87	N	190510	500	83 억	252336	N	N	10	N	N
83	20250110	150838	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14900	70	2	0.47	3699824440	246057	227.61	15200	15300	14790	19270	10390	14830	15036.45	1.55	-37794	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2423	10.28	1.59	12	1.51	1450.00	9358.00	23500	20240129	-36.60	9750	20240805	52.82	15300	-2.61	20250110	13230	12.62	20250102	23500	-36.60	20240129	9750	52.82	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
84	20250110	140842	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14820	-10	5	-0.07	3447257220	229034	211.86	15200	15300	14790	19270	10390	14830	15051.29	1.55	-36780	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2410	10.22	1.58	12	1.41	1450.00	9358.00	23500	20240129	-36.94	9750	20240805	52.00	15300	-3.14	20250110	13230	12.02	20250102	23500	-36.94	20240129	9750	52.00	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
85	20250110	130843	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14830	0	3	0.00	3339033890	221741	205.12	15200	15300	14790	19270	10390	14830	15058.26	1.55	-35468	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2412	10.23	1.58	12	1.36	1450.00	9358.00	23500	20240129	-36.89	9750	20240805	52.10	15300	-3.07	20250110	13230	12.09	20250102	23500	-36.89	20240129	9750	52.10	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
86	20250110	120843	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14860	30	2	0.20	3200430630	212413	196.49	15200	15300	14790	19270	10390	14830	15067.02	1.55	-33613	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2417	10.25	1.59	12	1.31	1450.00	9358.00	23500	20240129	-36.77	9750	20240805	52.41	15300	-2.88	20250110	13230	12.32	20250102	23500	-36.77	20240129	9750	52.41	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
87	20250110	110841	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14890	60	2	0.40	2988622970	198161	183.30	15200	15300	14790	19270	10390	14830	15081.79	1.55	-31559	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2422	10.27	1.59	12	1.22	1450.00	9358.00	23500	20240129	-36.64	9750	20240805	52.72	15300	-2.68	20250110	13230	12.55	20250102	23500	-36.64	20240129	9750	52.72	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
88	20250110	100839	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14870	40	2	0.27	2670924450	176763	163.51	15200	15300	14830	19270	10390	14830	15110.20	1.55	-31340	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2419	10.26	1.59	12	1.09	1450.00	9358.00	23500	20240129	-36.72	9750	20240805	52.51	15300	-2.81	20250110	13230	12.40	20250102	23500	-36.72	20240129	9750	52.51	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
89	20250110	090843	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15150	320	2	2.16	1487214600	98026	90.68	15200	15300	14960	19270	10390	14830	15171.63	1.55	-28554	15310	15070	14660	14420	14010	15190	14540	83	4440	500	10970	10	1	16264384	2464	10.45	1.62	12	0.60	1450.00	9358.00	23500	20240129	-35.53	9750	20240805	55.38	15300	-0.98	20250110	13230	14.51	20250102	23500	-35.53	20240129	9750	55.38	20240805	3.87	N	190510	500	83 억	252336	N	N	0	N	N
90	20250109	160834	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14830	60	2	0.41	1559868940	106903	43.15	14780	14900	14250	19200	10340	14770	14586.61	1.68	-20620	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2412	10.23	1.58	12	0.66	1450.00	9358.00	23500	20240129	-36.89	9750	20240805	52.10	15050	-1.46	20250108	13230	12.09	20250102	23500	-36.89	20240129	9750	52.10	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
91	20250109	150829	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14540	-230	5	-1.56	893515120	61842	24.96	14780	14780	14250	19200	10340	14770	14448.35	1.68	-10757	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2365	10.03	1.55	12	0.38	1450.00	9358.00	23500	20240129	-38.13	9750	20240805	49.13	15050	-3.39	20250108	13230	9.90	20250102	23500	-38.13	20240129	9750	49.13	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
92	20250109	140837	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14420	-350	5	-2.37	761807080	52776	21.30	14780	14780	14250	19200	10340	14770	14434.73	1.68	-10417	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2345	9.94	1.54	12	0.32	1450.00	9358.00	23500	20240129	-38.64	9750	20240805	47.90	15050	-4.19	20250108	13230	8.99	20250102	23500	-38.64	20240129	9750	47.90	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
93	20250109	130836	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14490	-280	5	-1.90	676305130	46864	18.92	14780	14780	14250	19200	10340	14770	14431.23	1.68	-10890	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2357	9.99	1.55	12	0.29	1450.00	9358.00	23500	20240129	-38.34	9750	20240805	48.62	15050	-3.72	20250108	13230	9.52	20250102	23500	-38.34	20240129	9750	48.62	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
94	20250109	120837	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14510	-260	5	-1.76	635908160	44070	17.79	14780	14780	14250	19200	10340	14770	14429.50	1.68	-10897	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2360	10.01	1.55	12	0.27	1450.00	9358.00	23500	20240129	-38.26	9750	20240805	48.82	15050	-3.59	20250108	13230	9.67	20250102	23500	-38.26	20240129	9750	48.82	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
95	20250109	110841	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14500	-270	5	-1.83	594491150	41209	16.63	14780	14780	14250	19200	10340	14770	14426.25	1.68	-9473	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2358	10.00	1.55	12	0.25	1450.00	9358.00	23500	20240129	-38.30	9750	20240805	48.72	15050	-3.65	20250108	13230	9.60	20250102	23500	-38.30	20240129	9750	48.72	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
96	20250109	100839	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14330	-440	5	-2.98	476019330	33044	13.34	14780	14780	14250	19200	10340	14770	14405.62	1.68	-7412	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2331	9.88	1.53	12	0.20	1450.00	9358.00	23500	20240129	-39.02	9750	20240805	46.97	15050	-4.78	20250108	13230	8.31	20250102	23500	-39.02	20240129	9750	46.97	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
97	20250109	090842	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14540	-230	5	-1.56	86900850	5938	2.40	14780	14780	14530	19200	10340	14770	14634.70	1.68	-1945	15436	15102	14716	14382	13996	15270	14550	83	4430	500	10920	10	1	16264384	2365	10.03	1.55	12	0.04	1450.00	9358.00	23500	20240129	-38.13	9750	20240805	49.13	15050	-3.39	20250108	13230	9.90	20250102	23500	-38.13	20240129	9750	49.13	20240805	3.73	N	190510	500	83 억	272751	N	N	5	N	N
98	20250108	160830	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14770	-30	5	-0.20	3637832990	247400	185.57	14730	15050	14330	19240	10360	14800	14704.21	1.80	-21104	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2402	10.19	1.58	12	1.52	1450.00	9358.00	23500	20240129	-37.15	9750	20240805	51.49	15050	-1.86	20250108	13230	11.64	20250102	23500	-37.15	20240129	9750	51.49	20240805	3.44	N	190510	500	83 억	293103	N	N	5	N	N
99	20250108	150833	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14700	-100	5	-0.68	3432929080	233494	175.14	14730	15050	14330	19240	10360	14800	14702.43	1.80	-15912	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2391	10.14	1.57	12	1.44	1450.00	9358.00	23500	20240129	-37.45	9750	20240805	50.77	15050	-2.33	20250108	13230	11.11	20250102	23500	-37.45	20240129	9750	50.77	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
100	20250108	140836	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14730	-70	5	-0.47	3003673180	204120	153.10	14730	15050	14330	19240	10360	14800	14715.23	1.80	-13175	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2396	10.16	1.57	12	1.26	1450.00	9358.00	23500	20240129	-37.32	9750	20240805	51.08	15050	-2.13	20250108	13230	11.34	20250102	23500	-37.32	20240129	9750	51.08	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
101	20250108	130834	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14670	-130	5	-0.88	2799899370	190255	142.70	14730	15050	14330	19240	10360	14800	14716.56	1.80	-10538	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2386	10.12	1.57	12	1.17	1450.00	9358.00	23500	20240129	-37.57	9750	20240805	50.46	15050	-2.52	20250108	13230	10.88	20250102	23500	-37.57	20240129	9750	50.46	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
102	20250108	120831	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14850	50	2	0.34	2360327570	160312	120.24	14730	15050	14330	19240	10360	14800	14723.34	1.80	-2581	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2415	10.24	1.59	12	0.99	1450.00	9358.00	23500	20240129	-36.81	9750	20240805	52.31	15050	-1.33	20250108	13230	12.24	20250102	23500	-36.81	20240129	9750	52.31	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
103	20250108	110833	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14850	50	2	0.34	2187736180	148657	111.50	14730	15050	14330	19240	10360	14800	14716.67	1.80	-1951	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2415	10.24	1.59	12	0.91	1450.00	9358.00	23500	20240129	-36.81	9750	20240805	52.31	15050	-1.33	20250108	13230	12.24	20250102	23500	-36.81	20240129	9750	52.31	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
104	20250108	100833	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14410	-390	5	-2.64	913455380	63101	47.33	14730	14730	14330	19240	10360	14800	14476.08	1.80	6288	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2344	9.94	1.54	12	0.39	1450.00	9358.00	23500	20240129	-38.68	9750	20240805	47.79	14920	-3.42	20250107	13230	8.92	20250102	23500	-38.68	20240129	9750	47.79	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
105	20250108	090834	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14460	-340	5	-2.30	381200280	26134	19.60	14730	14730	14460	19240	10360	14800	14586.37	1.80	16503	15126	14962	14756	14592	14386	14860	14490	83	4440	500	10950	10	1	16264384	2352	9.97	1.55	12	0.16	1450.00	9358.00	23500	20240129	-38.47	9750	20240805	48.31	14920	-3.08	20250107	13230	9.30	20250102	23500	-38.47	20240129	9750	48.31	20240805	3.44	N	190510	500	83 억	293103	N	N	0	N	N
106	20250107	160826	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14800	10	2	0.07	1963366320	133053	73.86	14880	14920	14550	19220	10360	14790	14756.26	1.87	-3507	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2407	10.21	1.58	12	0.82	1450.00	9358.00	23500	20240129	-37.02	9750	20240805	51.79	14920	-0.80	20250107	13230	11.87	20250102	23500	-37.02	20240129	9750	51.79	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
107	20250107	150827	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14750	-40	5	-0.27	1823106750	123554	68.59	14880	14920	14550	19220	10360	14790	14755.55	1.87	-1584	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2399	10.17	1.58	12	0.76	1450.00	9358.00	23500	20240129	-37.23	9750	20240805	51.28	14920	-1.14	20250107	13230	11.49	20250102	23500	-37.23	20240129	9750	51.28	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
108	20250107	140826	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14720	-70	5	-0.47	1608146540	108957	60.48	14880	14920	14550	19220	10360	14790	14759.46	1.87	6280	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2394	10.15	1.57	12	0.67	1450.00	9358.00	23500	20240129	-37.36	9750	20240805	50.97	14920	-1.34	20250107	13230	11.26	20250102	23500	-37.36	20240129	9750	50.97	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
109	20250107	130826	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14790	0	3	0.00	1466839380	99415	55.19	14880	14920	14550	19220	10360	14790	14754.71	1.87	9301	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2406	10.20	1.58	12	0.61	1450.00	9358.00	23500	20240129	-37.06	9750	20240805	51.69	14920	-0.87	20250107	13230	11.79	20250102	23500	-37.06	20240129	9750	51.69	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
110	20250107	120826	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14810	20	2	0.14	1221840570	82874	46.00	14880	14920	14550	19220	10360	14790	14743.35	1.87	3556	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2409	10.21	1.58	12	0.51	1450.00	9358.00	23500	20240129	-36.98	9750	20240805	51.90	14920	-0.74	20250107	13230	11.94	20250102	23500	-36.98	20240129	9750	51.90	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
111	20250107	110822	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14740	-50	5	-0.34	799276790	54329	30.16	14880	14880	14550	19220	10360	14790	14711.79	1.87	-10029	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2397	10.17	1.58	12	0.33	1450.00	9358.00	23500	20240129	-37.28	9750	20240805	51.18	14880	-0.94	20250107	13230	11.41	20250102	23500	-37.28	20240129	9750	51.18	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
112	20250107	100829	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14680	-110	5	-0.74	615196050	41754	23.18	14880	14880	14560	19220	10360	14790	14733.82	1.87	-8641	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2388	10.12	1.57	12	0.26	1450.00	9358.00	23500	20240129	-37.53	9750	20240805	50.56	14880	-1.34	20250107	13230	10.96	20250102	23500	-37.53	20240129	9750	50.56	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
113	20250107	090830	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14750	-40	5	-0.27	191396740	12933	7.18	14880	14880	14740	19220	10360	14790	14799.10	1.87	-9262	15190	14990	14650	14450	14110	15090	14550	83	4430	500	10940	10	1	16264384	2399	10.17	1.58	12	0.08	1450.00	9358.00	23500	20240129	-37.23	9750	20240805	51.28	14880	-0.87	20250107	13230	11.49	20250102	23500	-37.23	20240129	9750	51.28	20240805	3.12	N	190510	500	83 억	304036	N	N	1	N	N
114	20250106	160817	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14790	450	2	3.14	2633024420	179524	101.24	14340	14850	14310	18640	10040	14340	14666.70	2.06	-29931	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2406	10.20	1.58	12	1.10	1450.00	9358.00	23500	20240129	-37.06	9750	20240805	51.69	14850	-0.40	20250106	13230	11.79	20250102	23500	-37.06	20240129	9750	51.69	20240805	3.05	N	190510	500	83 억	335046	N	N	1	N	N
115	20250106	150816	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14700	360	2	2.51	2277469580	155426	87.65	14340	14850	14310	18640	10040	14340	14653.08	2.06	-30669	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2391	10.14	1.57	12	0.96	1450.00	9358.00	23500	20240129	-37.45	9750	20240805	50.77	14850	-1.01	20250106	13230	11.11	20250102	23500	-37.45	20240129	9750	50.77	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
116	20250106	140818	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14680	340	2	2.37	1915755700	130831	73.78	14340	14850	14310	18640	10040	14340	14642.98	2.06	-19992	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2388	10.12	1.57	12	0.80	1450.00	9358.00	23500	20240129	-37.53	9750	20240805	50.56	14850	-1.14	20250106	13230	10.96	20250102	23500	-37.53	20240129	9750	50.56	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
117	20250106	130812	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14440	100	2	0.70	1680054090	114610	64.63	14340	14850	14310	18640	10040	14340	14658.88	2.06	-20529	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2349	9.96	1.54	12	0.70	1450.00	9358.00	23500	20240129	-38.55	9750	20240805	48.10	14850	-2.76	20250106	13230	9.15	20250102	23500	-38.55	20240129	9750	48.10	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
118	20250106	120814	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14460	120	2	0.84	1577782390	107523	60.64	14340	14850	14310	18640	10040	14340	14673.91	2.06	-20541	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2352	9.97	1.55	12	0.66	1450.00	9358.00	23500	20240129	-38.47	9750	20240805	48.31	14850	-2.63	20250106	13230	9.30	20250102	23500	-38.47	20240129	9750	48.31	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
119	20250106	110813	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14490	150	2	1.05	1527515750	104055	58.68	14340	14850	14310	18640	10040	14340	14679.89	2.06	-19042	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2357	9.99	1.55	12	0.64	1450.00	9358.00	23500	20240129	-38.34	9750	20240805	48.62	14850	-2.42	20250106	13230	9.52	20250102	23500	-38.34	20240129	9750	48.62	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
120	20250106	100810	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14610	270	2	1.88	1411451640	96081	54.19	14340	14850	14310	18640	10040	14340	14690.23	2.06	-16638	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2376	10.08	1.56	12	0.59	1450.00	9358.00	23500	20240129	-37.83	9750	20240805	49.85	14850	-1.62	20250106	13230	10.43	20250102	23500	-37.83	20240129	9750	49.85	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
121	20250106	090810	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14540	200	2	1.39	91542340	6329	3.57	14340	14600	14310	18640	10040	14340	14463.97	2.06	-584	15026	14682	14356	14012	13686	14520	13850	83	4300	500	10610	10	1	16264384	2365	10.03	1.55	12	0.04	1450.00	9358.00	23500	20240129	-38.13	9750	20240805	49.13	14800	-1.76	20250102	13230	9.90	20250102	23500	-38.13	20240129	9750	49.13	20240805	3.05	N	190510	500	83 억	335046	N	N	0	N	N
122	20250103	160807	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14340	-360	5	-2.45	2522961430	177042	39.07	14660	14700	14030	19110	10290	14700	14250.64	2.51	-76572	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2332	9.89	1.53	12	1.09	1450.00	9358.00	23500	20240129	-38.98	9750	20240805	47.08	14800	-3.11	20250102	13230	8.39	20250102	23500	-38.98	20240129	9750	47.08	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
123	20250103	150808	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14240	-460	5	-3.13	2333042780	163750	36.13	14660	14700	14030	19110	10290	14700	14247.59	2.51	-73245	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2316	9.82	1.52	12	1.01	1450.00	9358.00	23500	20240129	-39.40	9750	20240805	46.05	14800	-3.78	20250102	13230	7.63	20250102	23500	-39.40	20240129	9750	46.05	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
124	20250103	140810	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14180	-520	5	-3.54	1925365880	135095	29.81	14660	14700	14030	19110	10290	14700	14251.94	2.51	-51026	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2306	9.78	1.52	12	0.83	1450.00	9358.00	23500	20240129	-39.66	9750	20240805	45.44	14800	-4.19	20250102	13230	7.18	20250102	23500	-39.66	20240129	9750	45.44	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
125	20250103	130808	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14090	-610	5	-4.15	1631660670	114309	25.22	14660	14700	14030	19110	10290	14700	14274.12	2.51	-44089	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2292	9.72	1.51	12	0.70	1450.00	9358.00	23500	20240129	-40.04	9750	20240805	44.51	14800	-4.80	20250102	13230	6.50	20250102	23500	-40.04	20240129	9750	44.51	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
126	20250103	120808	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14170	-530	5	-3.61	1262213920	88152	19.45	14660	14700	14110	19110	10290	14700	14318.61	2.51	-26918	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2305	9.77	1.51	12	0.54	1450.00	9358.00	23500	20240129	-39.70	9750	20240805	45.33	14800	-4.26	20250102	13230	7.11	20250102	23500	-39.70	20240129	9750	45.33	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
127	20250103	110809	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14140	-560	5	-3.81	1214960800	84813	18.72	14660	14700	14110	19110	10290	14700	14325.17	2.51	-25411	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2300	9.75	1.51	12	0.52	1450.00	9358.00	23500	20240129	-39.83	9750	20240805	45.03	14800	-4.46	20250102	13230	6.88	20250102	23500	-39.83	20240129	9750	45.03	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
128	20250103	100806	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14280	-420	5	-2.86	926457790	64574	14.25	14660	14700	14110	19110	10290	14700	14347.23	2.51	-17774	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2323	9.85	1.53	12	0.40	1450.00	9358.00	23500	20240129	-39.23	9750	20240805	46.46	14800	-3.51	20250102	13230	7.94	20250102	23500	-39.23	20240129	9750	46.46	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
129	20250103	090810	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14360	-340	5	-2.31	263158440	18273	4.03	14660	14660	14320	19110	10290	14700	14401.49	2.51	-2501	15813	15256	14243	13686	12673	15535	13965	83	4410	500	10870	10	1	16264384	2336	9.90	1.53	12	0.11	1450.00	9358.00	23500	20240129	-38.89	9750	20240805	47.28	14800	-2.97	20250102	13230	8.54	20250102	23500	-38.89	20240129	9750	47.28	20240805	3.05	N	190510	500	83 억	409004	N	N	0	N	N
130	20250102	160800	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14700	1480	2	11.20	6478514610	451770	1975.04	13230	14800	13230	17180	9260	13220	14339.27	1.94	97384	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2391	10.14	1.57	12	2.78	1450.00	9358.00	23500	20240129	-37.45	9750	20240805	50.77	14800	-0.68	20250102	13230	11.11	20250102	23500	-37.45	20240129	9750	50.77	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
131	20250102	150801	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14660	1440	2	10.89	6038878000	421828	1844.14	13230	14800	13230	17180	9260	13220	14316.10	1.94	96367	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2384	10.11	1.57	12	2.59	1450.00	9358.00	23500	20240129	-37.62	9750	20240805	50.36	14800	-0.95	20250102	13230	10.81	20250102	23500	-37.62	20240129	9750	50.36	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
132	20250102	140759	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14580	1360	2	10.29	4579103380	322295	1409.00	13230	14800	13230	17180	9260	13220	14207.95	1.94	65604	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2371	10.06	1.56	12	1.98	1450.00	9358.00	23500	20240129	-37.96	9750	20240805	49.54	14800	-1.49	20250102	13230	10.20	20250102	23500	-37.96	20240129	9750	49.54	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
133	20250102	130800	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14000	780	2	5.90	2337646680	167591	732.67	13230	14250	13230	17180	9260	13220	13948.74	1.94	30004	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2277	9.66	1.50	12	1.03	1450.00	9358.00	23500	20240129	-40.43	9750	20240805	43.59	14250	-1.75	20250102	13230	5.82	20250102	23500	-40.43	20240129	9750	43.59	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
134	20250102	120758	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14070	850	2	6.43	2241513320	160741	702.72	13230	14250	13230	17180	9260	13220	13945.10	1.94	29745	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2288	9.70	1.50	12	0.99	1450.00	9358.00	23500	20240129	-40.13	9750	20240805	44.31	14250	-1.26	20250102	13230	6.35	20250102	23500	-40.13	20240129	9750	44.31	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
135	20250102	110750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14090	870	2	6.58	1950921680	140100	612.49	13230	14250	13230	17180	9260	13220	13925.46	1.94	24032	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2292	9.72	1.51	12	0.86	1450.00	9358.00	23500	20240129	-40.04	9750	20240805	44.51	14250	-1.12	20250102	13230	6.50	20250102	23500	-40.04	20240129	9750	44.51	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
136	20250102	100757	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13590	370	2	2.80	299179760	22234	97.20	13230	13600	13230	17180	9260	13220	13456.49	1.94	6143	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2210	9.37	1.45	12	0.14	1450.00	9358.00	23500	20240129	-42.17	9750	20240805	39.38	13600	-0.07	20250102	13230	2.72	20250102	23500	-42.17	20240129	9750	39.38	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N
137	20250102	090750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	0	3	0.00	0	0	0.00	0	0	0	17180	9260	13220	0.00	1.94	0	13566	13392	13226	13052	12886	13480	13140	83	3960	500	9780	10	1	16264384	2150	9.12	1.41	12	0.00	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	0	0.00	0	0	0.00	0	23500	-43.74	20240129	9750	35.59	20240805	3.06	N	190510	500	83 억	314854	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History