KissMeData/425420/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161319	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17020	330	2	1.98	598831620	34813	70.95	16830	17470	16830	21650	11690	16690	17202.46	0.29	609	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1937	17.44	2.72	12	0.31	976.00	6259.00	43950	20240321	-61.27	11390	20241115	49.43	21600	-21.20	20250109	16160	5.32	20250102	43950	-61.27	20240321	11390	49.43	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
3	20250124	151319	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17100	410	2	2.46	576938940	33526	68.33	16830	17470	16830	21650	11690	16690	17209.04	0.29	613	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1946	17.52	2.73	12	0.29	976.00	6259.00	43950	20240321	-61.09	11390	20241115	50.13	21600	-20.83	20250109	16160	5.82	20250102	43950	-61.09	20240321	11390	50.13	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
4	20250124	141317	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	560	2	3.36	526290940	30583	62.33	16830	17470	16830	21650	11690	16690	17208.98	0.29	1386	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1963	17.67	2.76	12	0.27	976.00	6259.00	43950	20240321	-60.75	11390	20241115	51.45	21600	-20.14	20250109	16160	6.75	20250102	43950	-60.75	20240321	11390	51.45	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
5	20250124	131320	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17450	760	2	4.55	422839720	24606	50.15	16830	17470	16830	21650	11690	16690	17184.86	0.29	2958	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1986	17.88	2.79	12	0.22	976.00	6259.00	43950	20240321	-60.30	11390	20241115	53.20	21600	-19.21	20250109	16160	7.98	20250102	43950	-60.30	20240321	11390	53.20	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
6	20250124	121315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17410	720	2	4.31	354728240	20696	42.18	16830	17420	16830	21650	11690	16690	17140.42	0.29	3709	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1981	17.84	2.78	12	0.18	976.00	6259.00	43950	20240321	-60.39	11390	20241115	52.85	21600	-19.40	20250109	16160	7.74	20250102	43950	-60.39	20240321	11390	52.85	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
7	20250124	111317	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16990	300	2	1.80	218154160	12809	26.11	16830	17270	16830	21650	11690	16690	17031.91	0.29	2491	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1934	17.41	2.71	12	0.11	976.00	6259.00	43950	20240321	-61.34	11390	20241115	49.17	21600	-21.34	20250109	16160	5.14	20250102	43950	-61.34	20240321	11390	49.17	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
8	20250124	101314	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17040	350	2	2.10	122056540	7165	14.60	16830	17270	16830	21650	11690	16690	17036.17	0.29	1260	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1939	17.46	2.72	12	0.06	976.00	6259.00	43950	20240321	-61.23	11390	20241115	49.60	21600	-21.11	20250109	16160	5.45	20250102	43950	-61.23	20240321	11390	49.60	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
9	20250124	091323	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17010	320	2	1.92	41992380	2479	5.05	16830	17140	16830	21650	11690	16690	16941.47	0.29	288	18443	17566	17123	16246	15803	17345	16025	11	4960	100	11340	10	1	11381000	1936	17.43	2.72	12	0.02	976.00	6259.00	43950	20240321	-61.30	11390	20241115	49.34	21600	-21.25	20250109	16160	5.26	20250102	43950	-61.30	20240321	11390	49.34	20241115	3.10	N	425420	100	11 억	33047	N	N	0	N	N
10	20250123	161312	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16690	-1090	5	-6.13	827802060	49009	78.38	18000	18000	16680	23100	12450	17780	16890.95	0.33	-5414	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1899	17.10	2.67	12	0.43	976.00	6259.00	43950	20240321	-62.03	11390	20241115	46.53	21600	-22.73	20250109	16160	3.28	20250102	43950	-62.03	20240321	11390	46.53	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
11	20250123	151310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16700	-1080	5	-6.07	801461790	47431	75.86	18000	18000	16680	23100	12450	17780	16897.43	0.33	-5256	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1901	17.11	2.67	12	0.42	976.00	6259.00	43950	20240321	-62.00	11390	20241115	46.62	21600	-22.69	20250109	16160	3.34	20250102	43950	-62.00	20240321	11390	46.62	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
12	20250123	141305	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16700	-1080	5	-6.07	770124410	45559	72.87	18000	18000	16680	23100	12450	17780	16903.89	0.33	-5178	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1901	17.11	2.67	12	0.40	976.00	6259.00	43950	20240321	-62.00	11390	20241115	46.62	21600	-22.69	20250109	16160	3.34	20250102	43950	-62.00	20240321	11390	46.62	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
13	20250123	131310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	-930	5	-5.23	715758970	42319	67.68	18000	18000	16680	23100	12450	17780	16913.42	0.33	-6474	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1918	17.26	2.69	12	0.37	976.00	6259.00	43950	20240321	-61.66	11390	20241115	47.94	21600	-21.99	20250109	16160	4.27	20250102	43950	-61.66	20240321	11390	47.94	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
14	20250123	121311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16720	-1060	5	-5.96	588683460	34718	55.53	18000	18000	16700	23100	12450	17780	16956.15	0.33	-8612	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1903	17.13	2.67	12	0.31	976.00	6259.00	43950	20240321	-61.96	11390	20241115	46.80	21600	-22.59	20250109	16160	3.47	20250102	43950	-61.96	20240321	11390	46.80	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
15	20250123	111300	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16730	-1050	5	-5.91	531862420	31319	50.09	18000	18000	16710	23100	12450	17780	16982.10	0.33	-8755	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1904	17.14	2.67	12	0.28	976.00	6259.00	43950	20240321	-61.93	11390	20241115	46.88	21600	-22.55	20250109	16160	3.53	20250102	43950	-61.93	20240321	11390	46.88	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
16	20250123	101308	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	-930	5	-5.23	424700160	24936	39.88	18000	18000	16710	23100	12450	17780	17031.61	0.33	-7211	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1918	17.26	2.69	12	0.22	976.00	6259.00	43950	20240321	-61.66	11390	20241115	47.94	21600	-21.99	20250109	16160	4.27	20250102	43950	-61.66	20240321	11390	47.94	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
17	20250123	091311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17200	-580	5	-3.26	108463240	6265	10.02	18000	18000	17090	23100	12450	17780	17312.57	0.33	-3276	19086	18432	17666	17012	16246	18050	16630	11	5320	100	12090	10	1	11381000	1958	17.62	2.75	12	0.06	976.00	6259.00	43950	20240321	-60.86	11390	20241115	51.01	21600	-20.37	20250109	16160	6.44	20250102	43950	-60.86	20240321	11390	51.01	20241115	3.11	N	425420	100	11 억	37955	N	N	0	N	N
18	20250122	161301	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17780	-520	5	-2.84	1094824040	62469	285.56	18310	18320	16900	23750	12810	18300	17525.80	0.27	7492	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	2024	18.22	2.84	12	0.55	976.00	6259.00	43950	20240321	-59.54	11390	20241115	56.10	21600	-17.69	20250109	16160	10.02	20250102	43950	-59.54	20240321	11390	56.10	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
19	20250122	151303	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17790	-510	5	-2.79	1049395620	59912	273.87	18310	18320	16900	23750	12810	18300	17515.62	0.27	7518	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	2025	18.23	2.84	12	0.53	976.00	6259.00	43950	20240321	-59.52	11390	20241115	56.19	21600	-17.64	20250109	16160	10.09	20250102	43950	-59.52	20240321	11390	56.19	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
20	20250122	141300	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17630	-670	5	-3.66	911845050	52128	238.29	18310	18320	16900	23750	12810	18300	17492.42	0.27	1261	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	2006	18.06	2.82	12	0.46	976.00	6259.00	43950	20240321	-59.89	11390	20241115	54.78	21600	-18.38	20250109	16160	9.10	20250102	43950	-59.89	20240321	11390	54.78	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
21	20250122	131302	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17710	-590	5	-3.22	821473440	47016	214.92	18310	18320	16900	23750	12810	18300	17472.21	0.27	-1040	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	2016	18.15	2.83	12	0.41	976.00	6259.00	43950	20240321	-59.70	11390	20241115	55.49	21600	-18.01	20250109	16160	9.59	20250102	43950	-59.70	20240321	11390	55.49	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
22	20250122	121300	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17530	-770	5	-4.21	748311690	42869	195.96	18310	18320	16900	23750	12810	18300	17455.78	0.27	-2623	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	1995	17.96	2.80	12	0.38	976.00	6259.00	43950	20240321	-60.11	11390	20241115	53.91	21600	-18.84	20250109	16160	8.48	20250102	43950	-60.11	20240321	11390	53.91	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
23	20250122	111302	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17470	-830	5	-4.54	685332190	39286	179.58	18310	18320	16900	23750	12810	18300	17444.69	0.27	-2636	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	1988	17.90	2.79	12	0.35	976.00	6259.00	43950	20240321	-60.25	11390	20241115	53.38	21600	-19.12	20250109	16160	8.11	20250102	43950	-60.25	20240321	11390	53.38	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
24	20250122	101300	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17170	-1130	5	-6.17	551419020	31522	144.09	18310	18320	16900	23750	12810	18300	17493.15	0.27	-4385	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	1954	17.59	2.74	12	0.28	976.00	6259.00	43950	20240321	-60.93	11390	20241115	50.75	21600	-20.51	20250109	16160	6.25	20250102	43950	-60.93	20240321	11390	50.75	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
25	20250122	091303	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-350	5	-1.91	81216620	4505	20.59	18310	18320	17760	23750	12810	18300	18028.11	0.27	-2609	19006	18652	18326	17972	17646	18640	17960	11	5450	100	12440	10	1	11381000	2043	18.39	2.87	12	0.04	976.00	6259.00	43950	20240321	-59.16	11390	20241115	57.59	21600	-16.90	20250109	16160	11.08	20250102	43950	-59.16	20240321	11390	57.59	20241115	3.11	N	425420	100	11 억	30459	N	N	0	N	N
26	20250121	161251	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	0	3	0.00	398118530	21876	61.03	18300	18680	18000	23750	12810	18300	18198.82	0.24	2627	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2083	18.75	2.92	12	0.19	976.00	6259.00	43950	20240321	-58.36	11390	20241115	60.67	21600	-15.28	20250109	16160	13.24	20250102	43950	-58.36	20240321	11390	60.67	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
27	20250121	151255	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18170	-130	5	-0.71	365869640	20106	56.10	18300	18680	18000	23750	12810	18300	18197.04	0.24	2469	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2068	18.62	2.90	12	0.18	976.00	6259.00	43950	20240321	-58.66	11390	20241115	59.53	21600	-15.88	20250109	16160	12.44	20250102	43950	-58.66	20240321	11390	59.53	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
28	20250121	141256	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	-110	5	-0.60	330065870	18130	50.58	18300	18680	18000	23750	12810	18300	18205.51	0.24	2246	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2070	18.64	2.91	12	0.16	976.00	6259.00	43950	20240321	-58.61	11390	20241115	59.70	21600	-15.79	20250109	16160	12.56	20250102	43950	-58.61	20240321	11390	59.70	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
29	20250121	131254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	-110	5	-0.60	278606160	15292	42.67	18300	18680	18000	23750	12810	18300	18219.08	0.24	1785	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2070	18.64	2.91	12	0.13	976.00	6259.00	43950	20240321	-58.61	11390	20241115	59.70	21600	-15.79	20250109	16160	12.56	20250102	43950	-58.61	20240321	11390	59.70	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
30	20250121	121236	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-40	5	-0.22	232220650	12750	35.57	18300	18680	18000	23750	12810	18300	18213.38	0.24	695	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2078	18.71	2.92	12	0.11	976.00	6259.00	43950	20240321	-58.45	11390	20241115	60.32	21600	-15.46	20250109	16160	13.00	20250102	43950	-58.45	20240321	11390	60.32	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
31	20250121	111149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-200	5	-1.09	214889110	11798	32.92	18300	18680	18000	23750	12810	18300	18214.03	0.24	219	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2060	18.55	2.89	12	0.10	976.00	6259.00	43950	20240321	-58.82	11390	20241115	58.91	21600	-16.20	20250109	16160	12.00	20250102	43950	-58.82	20240321	11390	58.91	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
32	20250121	101139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	-230	5	-1.26	122887800	6704	18.70	18300	18680	18060	23750	12810	18300	18330.52	0.24	-1907	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2057	18.51	2.89	12	0.06	976.00	6259.00	43950	20240321	-58.89	11390	20241115	58.65	21600	-16.34	20250109	16160	11.82	20250102	43950	-58.89	20240321	11390	58.65	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
33	20250121	091255	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	380	2	2.08	49417370	2684	7.49	18300	18680	18280	23750	12810	18300	18411.84	0.24	712	20006	19152	18586	17732	17166	18870	17450	11	5450	100	12440	10	1	11381000	2126	19.14	2.98	12	0.02	976.00	6259.00	43950	20240321	-57.50	11390	20241115	64.00	21600	-13.52	20250109	16160	15.59	20250102	43950	-57.50	20240321	11390	64.00	20241115	3.12	N	425420	100	11 억	27830	N	N	0	N	N
34	20250120	161241	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	-990	5	-5.13	665241310	35769	149.31	19440	19440	18020	25050	13510	19290	18598.51	0.26	-1685	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2083	18.75	2.92	12	0.31	976.00	6259.00	43950	20240321	-58.36	11390	20241115	60.67	21600	-15.28	20250109	16160	13.24	20250102	43950	-58.36	20240321	11390	60.67	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
35	20250120	151255	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	-830	5	-4.30	622366270	33429	139.54	19440	19440	18020	25050	13510	19290	18617.56	0.26	-960	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2101	18.91	2.95	12	0.29	976.00	6259.00	43950	20240321	-58.00	11390	20241115	62.07	21600	-14.54	20250109	16160	14.23	20250102	43950	-58.00	20240321	11390	62.07	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
36	20250120	141252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	-620	5	-3.21	435757890	23318	97.33	19440	19440	18020	25050	13510	19290	18687.62	0.26	-2055	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2125	19.13	2.98	12	0.20	976.00	6259.00	43950	20240321	-57.52	11390	20241115	63.92	21600	-13.56	20250109	16160	15.53	20250102	43950	-57.52	20240321	11390	63.92	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
37	20250120	131251	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	-670	5	-3.47	350644250	18748	78.26	19440	19440	18020	25050	13510	19290	18703.02	0.26	-2980	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2119	19.08	2.97	12	0.16	976.00	6259.00	43950	20240321	-57.63	11390	20241115	63.48	21600	-13.80	20250109	16160	15.22	20250102	43950	-57.63	20240321	11390	63.48	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
38	20250120	121255	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18640	-650	5	-3.37	342577430	18316	76.45	19440	19440	18020	25050	13510	19290	18703.73	0.26	-2968	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2121	19.10	2.98	12	0.16	976.00	6259.00	43950	20240321	-57.59	11390	20241115	63.65	21600	-13.70	20250109	16160	15.35	20250102	43950	-57.59	20240321	11390	63.65	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
39	20250120	111254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18630	-660	5	-3.42	285236660	15230	63.57	19440	19440	18020	25050	13510	19290	18728.61	0.26	-3982	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2120	19.09	2.98	12	0.13	976.00	6259.00	43950	20240321	-57.61	11390	20241115	63.56	21600	-13.75	20250109	16160	15.28	20250102	43950	-57.61	20240321	11390	63.56	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
40	20250120	101253	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	-760	5	-3.94	244137570	13010	54.31	19440	19440	18020	25050	13510	19290	18765.38	0.26	-3178	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2109	18.99	2.96	12	0.11	976.00	6259.00	43950	20240321	-57.84	11390	20241115	62.69	21600	-14.21	20250109	16160	14.67	20250102	43950	-57.84	20240321	11390	62.69	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
41	20250120	091254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19160	-130	5	-0.67	57752030	3012	12.57	19440	19440	19000	25050	13510	19290	19173.98	0.26	-877	20283	19786	19253	18756	18223	20035	19005	11	5760	100	13110	10	1	11381000	2181	19.63	3.06	12	0.03	976.00	6259.00	43950	20240321	-56.41	11390	20241115	68.22	21600	-11.30	20250109	16160	18.56	20250102	43950	-56.41	20240321	11390	68.22	20241115	3.10	N	425420	100	11 억	29480	N	N	0	N	N
42	20250117	161248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	570	2	3.04	455654510	23719	155.52	18720	19750	18720	24300	13110	18720	19210.53	0.24	1791	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2195	19.76	3.08	12	0.21	976.00	6259.00	43950	20240321	-56.11	11390	20241115	69.36	21600	-10.69	20250109	16160	19.37	20250102	43950	-56.11	20240321	11390	69.36	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
43	20250117	151244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19280	560	2	2.99	418420260	21793	142.90	18720	19750	18720	24300	13110	18720	19199.75	0.24	1660	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2194	19.75	3.08	12	0.19	976.00	6259.00	43950	20240321	-56.13	11390	20241115	69.27	21600	-10.74	20250109	16160	19.31	20250102	43950	-56.13	20240321	11390	69.27	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
44	20250117	141252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	580	2	3.10	346708620	18062	118.43	18720	19750	18720	24300	13110	18720	19195.47	0.24	2738	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2197	19.77	3.08	12	0.16	976.00	6259.00	43950	20240321	-56.09	11390	20241115	69.45	21600	-10.65	20250109	16160	19.43	20250102	43950	-56.09	20240321	11390	69.45	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
45	20250117	131251	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	550	2	2.94	294214710	15335	100.55	18720	19750	18720	24300	13110	18720	19185.83	0.24	1500	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2193	19.74	3.08	12	0.13	976.00	6259.00	43950	20240321	-56.15	11390	20241115	69.18	21600	-10.79	20250109	16160	19.25	20250102	43950	-56.15	20240321	11390	69.18	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
46	20250117	121252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	360	2	1.92	205320870	10700	70.16	18720	19750	18720	24300	13110	18720	19188.87	0.24	1006	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2171	19.55	3.05	12	0.09	976.00	6259.00	43950	20240321	-56.59	11390	20241115	67.52	21600	-11.67	20250109	16160	18.07	20250102	43950	-56.59	20240321	11390	67.52	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
47	20250117	111254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	420	2	2.24	152327540	7931	52.00	18720	19750	18720	24300	13110	18720	19206.60	0.24	-649	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2178	19.61	3.06	12	0.07	976.00	6259.00	43950	20240321	-56.45	11390	20241115	68.04	21600	-11.39	20250109	16160	18.44	20250102	43950	-56.45	20240321	11390	68.04	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
48	20250117	101252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	420	2	2.24	134724700	7008	45.95	18720	19750	18720	24300	13110	18720	19224.41	0.24	-642	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2178	19.61	3.06	12	0.06	976.00	6259.00	43950	20240321	-56.45	11390	20241115	68.04	21600	-11.39	20250109	16160	18.44	20250102	43950	-56.45	20240321	11390	68.04	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
49	20250117	091252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19210	490	2	2.62	68502910	3539	23.21	18720	19750	18720	24300	13110	18720	19356.57	0.24	635	19640	19180	18950	18490	18260	19065	18375	11	5580	100	12720	10	1	11381000	2186	19.68	3.07	12	0.03	976.00	6259.00	43950	20240321	-56.29	11390	20241115	68.66	21600	-11.06	20250109	16160	18.87	20250102	43950	-56.29	20240321	11390	68.66	20241115	3.12	N	425420	100	11 억	27700	N	N	0	N	N
50	20250116	161243	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18720	20	2	0.11	290484870	15220	93.78	19200	19410	18720	24300	13090	18700	19086.19	0.28	-3640	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2131	19.18	2.99	12	0.13	976.00	6259.00	43950	20240321	-57.41	11390	20241115	64.35	21600	-13.33	20250109	16160	15.84	20250102	43950	-57.41	20240321	11390	64.35	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
51	20250116	151141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18750	50	2	0.27	276523990	14475	89.19	19200	19410	18740	24300	13090	18700	19103.56	0.28	-3496	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2134	19.21	3.00	12	0.13	976.00	6259.00	43950	20240321	-57.34	11390	20241115	64.62	21600	-13.19	20250109	16160	16.03	20250102	43950	-57.34	20240321	11390	64.62	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
52	20250116	141248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18880	180	2	0.96	235908120	12318	75.90	19200	19410	18820	24300	13090	18700	19151.50	0.28	-2239	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2149	19.34	3.02	12	0.11	976.00	6259.00	43950	20240321	-57.04	11390	20241115	65.76	21600	-12.59	20250109	16160	16.83	20250102	43950	-57.04	20240321	11390	65.76	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
53	20250116	131248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18970	270	2	1.44	214710820	11194	68.97	19200	19410	18880	24300	13090	18700	19180.88	0.28	-2279	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2159	19.44	3.03	12	0.10	976.00	6259.00	43950	20240321	-56.84	11390	20241115	66.55	21600	-12.18	20250109	16160	17.39	20250102	43950	-56.84	20240321	11390	66.55	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
54	20250116	121248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	200	2	1.07	207560010	10816	66.64	19200	19410	18890	24300	13090	18700	19190.09	0.28	-2105	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2151	19.36	3.02	12	0.10	976.00	6259.00	43950	20240321	-57.00	11390	20241115	65.94	21600	-12.50	20250109	16160	16.96	20250102	43950	-57.00	20240321	11390	65.94	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
55	20250116	111249	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	300	2	1.60	203031240	10577	65.17	19200	19410	18890	24300	13090	18700	19195.54	0.28	-2033	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2162	19.47	3.04	12	0.09	976.00	6259.00	43950	20240321	-56.77	11390	20241115	66.81	21600	-12.04	20250109	16160	17.57	20250102	43950	-56.77	20240321	11390	66.81	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
56	20250116	101250	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	310	2	1.66	174602550	9079	55.94	19200	19410	18960	24300	13090	18700	19231.47	0.28	-1846	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2164	19.48	3.04	12	0.08	976.00	6259.00	43950	20240321	-56.75	11390	20241115	66.90	21600	-11.99	20250109	16160	17.64	20250102	43950	-56.75	20240321	11390	66.90	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
57	20250116	091252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19320	620	2	3.32	53524300	2771	17.07	19200	19410	18990	24300	13090	18700	19315.88	0.28	1674	19540	19120	18880	18460	18220	19000	18340	11	5600	100	12710	10	1	11381000	2199	19.80	3.09	12	0.02	976.00	6259.00	43950	20240321	-56.04	11390	20241115	69.62	21600	-10.56	20250109	16160	19.55	20250102	43950	-56.04	20240321	11390	69.62	20241115	3.12	N	425420	100	11 억	31340	N	N	0	N	N
58	20250115	161244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18700	-250	5	-1.32	298820770	15843	69.41	18900	19300	18640	24600	13270	18950	18862.16	0.30	-2393	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2128	19.16	2.99	12	0.14	976.00	6259.00	43950	20240321	-57.45	11390	20241115	64.18	21600	-13.43	20250109	16160	15.72	20250102	43950	-57.45	20240321	11390	64.18	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
59	20250115	151246	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18730	-220	5	-1.16	263460620	13951	61.12	18900	19300	18640	24600	13270	18950	18884.71	0.30	-2544	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2132	19.19	2.99	12	0.12	976.00	6259.00	43950	20240321	-57.38	11390	20241115	64.44	21600	-13.29	20250109	16160	15.90	20250102	43950	-57.38	20240321	11390	64.44	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
60	20250115	141240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18810	-140	5	-0.74	207782420	10979	48.10	18900	19300	18650	24600	13270	18950	18925.44	0.30	-1767	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2141	19.27	3.01	12	0.10	976.00	6259.00	43950	20240321	-57.20	11390	20241115	65.14	21600	-12.92	20250109	16160	16.40	20250102	43950	-57.20	20240321	11390	65.14	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
61	20250115	131248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18820	-130	5	-0.69	183673640	9697	42.48	18900	19300	18650	24600	13270	18950	18941.28	0.30	-1145	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2142	19.28	3.01	12	0.09	976.00	6259.00	43950	20240321	-57.18	11390	20241115	65.23	21600	-12.87	20250109	16160	16.46	20250102	43950	-57.18	20240321	11390	65.23	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
62	20250115	121232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18850	-100	5	-0.53	169838270	8963	39.27	18900	19300	18650	24600	13270	18950	18948.82	0.30	-667	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2145	19.31	3.01	12	0.08	976.00	6259.00	43950	20240321	-57.11	11390	20241115	65.50	21600	-12.73	20250109	16160	16.65	20250102	43950	-57.11	20240321	11390	65.50	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
63	20250115	111244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18880	-70	5	-0.37	147860860	7797	34.16	18900	19300	18650	24600	13270	18950	18963.81	0.30	-1035	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2149	19.34	3.02	12	0.07	976.00	6259.00	43950	20240321	-57.04	11390	20241115	65.76	21600	-12.59	20250109	16160	16.83	20250102	43950	-57.04	20240321	11390	65.76	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
64	20250115	101243	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18860	-90	5	-0.47	131856250	6951	30.45	18900	19300	18650	24600	13270	18950	18969.39	0.30	-1010	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2146	19.32	3.01	12	0.06	976.00	6259.00	43950	20240321	-57.09	11390	20241115	65.58	21600	-12.69	20250109	16160	16.71	20250102	43950	-57.09	20240321	11390	65.58	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
65	20250115	091249	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	250	2	1.32	55229280	2895	12.68	18900	19300	18900	24600	13270	18950	19077.47	0.30	42	19770	19360	19080	18670	18390	19220	18530	11	5650	100	12880	10	1	11381000	2185	19.67	3.07	12	0.03	976.00	6259.00	43950	20240321	-56.31	11390	20241115	68.57	21600	-11.11	20250109	16160	18.81	20250102	43950	-56.31	20240321	11390	68.57	20241115	3.12	N	425420	100	11 억	33733	N	N	0	N	N
66	20250114	161225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	-390	5	-2.02	433609100	22815	46.10	19340	19490	18800	25100	13540	19340	19005.74	0.33	-3353	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2157	19.42	3.03	12	0.20	976.00	6259.00	43950	20240321	-56.88	11390	20241115	66.37	21600	-12.27	20250109	16160	17.26	20250102	43950	-56.88	20240321	11390	66.37	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
67	20250114	151243	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	-340	5	-1.76	402371980	21168	42.77	19340	19490	18800	25100	13540	19340	19007.24	0.33	-2821	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2162	19.47	3.04	12	0.19	976.00	6259.00	43950	20240321	-56.77	11390	20241115	66.81	21600	-12.04	20250109	16160	17.57	20250102	43950	-56.77	20240321	11390	66.81	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
68	20250114	141239	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	-320	5	-1.65	324535420	17080	34.51	19340	19490	18800	25100	13540	19340	18999.31	0.33	-254	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2165	19.49	3.04	12	0.15	976.00	6259.00	43950	20240321	-56.72	11390	20241115	66.99	21600	-11.94	20250109	16160	17.70	20250102	43950	-56.72	20240321	11390	66.99	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
69	20250114	131237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18870	-470	5	-2.43	277534990	14605	29.51	19340	19490	18800	25100	13540	19340	19000.88	0.33	-1606	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2148	19.33	3.01	12	0.13	976.00	6259.00	43950	20240321	-57.06	11390	20241115	65.67	21600	-12.64	20250109	16160	16.77	20250102	43950	-57.06	20240321	11390	65.67	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
70	20250114	121233	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18940	-400	5	-2.07	242351100	12751	25.76	19340	19490	18800	25100	13540	19340	19004.33	0.33	-2105	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2156	19.41	3.03	12	0.11	976.00	6259.00	43950	20240321	-56.91	11390	20241115	66.29	21600	-12.31	20250109	16160	17.20	20250102	43950	-56.91	20240321	11390	66.29	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
71	20250114	111231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18850	-490	5	-2.53	216889650	11401	23.04	19340	19490	18810	25100	13540	19340	19021.50	0.33	-2039	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2145	19.31	3.01	12	0.10	976.00	6259.00	43950	20240321	-57.11	11390	20241115	65.50	21600	-12.73	20250109	16160	16.65	20250102	43950	-57.11	20240321	11390	65.50	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
72	20250114	101231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	-310	5	-1.60	154632460	8101	16.37	19340	19490	18900	25100	13540	19340	19085.56	0.33	-2270	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2166	19.50	3.04	12	0.07	976.00	6259.00	43950	20240321	-56.70	11390	20241115	67.08	21600	-11.90	20250109	16160	17.76	20250102	43950	-56.70	20240321	11390	67.08	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
73	20250114	091237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19260	-80	5	-0.41	50692720	2632	5.32	19340	19490	19050	25100	13540	19340	19257.65	0.33	-569	20980	20160	19580	18760	18180	19870	18470	11	5760	100	13150	10	1	11381000	2192	19.73	3.08	12	0.02	976.00	6259.00	43950	20240321	-56.18	11390	20241115	69.10	21600	-10.83	20250109	16160	19.18	20250102	43950	-56.18	20240321	11390	69.10	20241115	3.13	N	425420	100	11 억	37086	N	N	0	N	N
74	20250113	161218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-1110	5	-5.43	963600220	49252	176.14	20400	20400	19000	26550	14350	20450	19564.94	0.30	2869	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2201	19.82	3.09	12	0.43	976.00	6259.00	43950	20240321	-56.00	11390	20241115	69.80	21600	-10.46	20250109	16160	19.68	20250102	43950	-56.00	20240321	11390	69.80	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
75	20250113	151226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	-1310	5	-6.41	906615610	46291	165.55	20400	20400	19000	26550	14350	20450	19585.14	0.30	2964	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2178	19.61	3.06	12	0.41	976.00	6259.00	43950	20240321	-56.45	11390	20241115	68.04	21600	-11.39	20250109	16160	18.44	20250102	43950	-56.45	20240321	11390	68.04	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
76	20250113	141201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19100	-1350	5	-6.60	842202830	42922	153.50	20400	20400	19000	26550	14350	20450	19621.71	0.30	824	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2174	19.57	3.05	12	0.38	976.00	6259.00	43950	20240321	-56.54	11390	20241115	67.69	21600	-11.57	20250109	16160	18.19	20250102	43950	-56.54	20240321	11390	67.69	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
77	20250113	131207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-1050	5	-5.13	715875710	36321	129.89	20400	20400	19260	26550	14350	20450	19709.69	0.30	447	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2208	19.88	3.10	12	0.32	976.00	6259.00	43950	20240321	-55.86	11390	20241115	70.32	21600	-10.19	20250109	16160	20.05	20250102	43950	-55.86	20240321	11390	70.32	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
78	20250113	121211	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-1050	5	-5.13	628841860	31825	113.82	20400	20400	19400	26550	14350	20450	19759.37	0.30	514	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2208	19.88	3.10	12	0.28	976.00	6259.00	43950	20240321	-55.86	11390	20241115	70.32	21600	-10.19	20250109	16160	20.05	20250102	43950	-55.86	20240321	11390	70.32	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
79	20250113	111208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19500	-950	5	-4.65	557098170	28137	100.63	20400	20400	19410	26550	14350	20450	19799.49	0.30	461	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2219	19.98	3.12	12	0.25	976.00	6259.00	43950	20240321	-55.63	11390	20241115	71.20	21600	-9.72	20250109	16160	20.67	20250102	43950	-55.63	20240321	11390	71.20	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
80	20250113	101209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19920	-530	5	-2.59	330886920	16617	59.43	20400	20400	19700	26550	14350	20450	19912.55	0.30	3317	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	10	1	11381000	2267	20.41	3.18	12	0.15	976.00	6259.00	43950	20240321	-54.68	11390	20241115	74.89	21600	-7.78	20250109	16160	23.27	20250102	43950	-54.68	20240321	11390	74.89	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
81	20250113	091215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-400	5	-1.96	65890850	3274	11.71	20400	20400	20050	26550	14350	20450	20125.49	0.30	631	21450	20950	20700	20200	19950	20825	20075	11	6100	100	13900	50	1	11381000	2282	20.54	3.20	12	0.03	976.00	6259.00	43950	20240321	-54.38	11390	20241115	76.03	21600	-7.18	20250109	16160	24.07	20250102	43950	-54.38	20240321	11390	76.03	20241115	3.06	N	425420	100	11 억	34218	N	N	0	N	N
82	20250110	161148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-550	5	-2.62	576696050	27687	27.57	21000	21200	20450	27300	14700	21000	20828.86	0.36	-6953	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2327	20.95	3.27	12	0.24	976.00	6259.00	43950	20240321	-53.47	11390	20241115	79.54	21600	-5.32	20250109	16160	26.55	20250102	43950	-53.47	20240321	11390	79.54	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
83	20250110	151156	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-450	5	-2.14	526211900	25221	25.11	21000	21200	20550	27300	14700	21000	20863.79	0.36	-6626	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2339	21.06	3.28	12	0.22	976.00	6259.00	43950	20240321	-53.24	11390	20241115	80.42	21600	-4.86	20250109	16160	27.17	20250102	43950	-53.24	20240321	11390	80.42	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
84	20250110	141202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	-250	5	-1.19	412165900	19723	19.64	21000	21200	20700	27300	14700	21000	20897.49	0.36	-4160	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2362	21.26	3.32	12	0.17	976.00	6259.00	43950	20240321	-52.79	11390	20241115	82.18	21600	-3.94	20250109	16160	28.40	20250102	43950	-52.79	20240321	11390	82.18	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
85	20250110	131203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-150	5	-0.71	336773550	16098	16.03	21000	21200	20700	27300	14700	21000	20919.99	0.36	-4384	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2373	21.36	3.33	12	0.14	976.00	6259.00	43950	20240321	-52.56	11390	20241115	83.06	21600	-3.47	20250109	16160	29.02	20250102	43950	-52.56	20240321	11390	83.06	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
86	20250110	121204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-100	5	-0.48	256513000	12275	12.22	21000	21200	20700	27300	14700	21000	20896.81	0.36	-1688	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2379	21.41	3.34	12	0.11	976.00	6259.00	43950	20240321	-52.45	11390	20241115	83.49	21600	-3.24	20250109	16160	29.33	20250102	43950	-52.45	20240321	11390	83.49	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
87	20250110	111200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-150	5	-0.71	217836400	10431	10.39	21000	21200	20700	27300	14700	21000	20883.05	0.36	-1928	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2373	21.36	3.33	12	0.09	976.00	6259.00	43950	20240321	-52.56	11390	20241115	83.06	21600	-3.47	20250109	16160	29.02	20250102	43950	-52.56	20240321	11390	83.06	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
88	20250110	101157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-100	5	-0.48	164271000	7862	7.83	21000	21200	20700	27300	14700	21000	20893.69	0.36	-2304	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2379	21.41	3.34	12	0.07	976.00	6259.00	43950	20240321	-52.45	11390	20241115	83.49	21600	-3.24	20250109	16160	29.33	20250102	43950	-52.45	20240321	11390	83.49	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
89	20250110	091203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-150	5	-0.71	51772800	2478	2.47	21000	21200	20700	27300	14700	21000	20891.00	0.36	325	22300	21650	20950	20300	19600	21300	19950	11	6300	100	14280	50	1	11381000	2373	21.36	3.33	12	0.02	976.00	6259.00	43950	20240321	-52.56	11390	20241115	83.06	21600	-3.47	20250109	16160	29.02	20250102	43950	-52.56	20240321	11390	83.06	20241115	3.08	N	425420	100	11 억	41169	N	N	57	N	N
90	20250109	161150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	400	2	1.94	2092606950	100132	72.35	21100	21600	20250	26750	14450	20600	20898.46	0.53	-20552	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2390	21.52	3.36	12	0.88	976.00	6259.00	43950	20240321	-52.22	11390	20241115	84.37	21600	-2.78	20250109	16160	29.95	20250102	43950	-52.22	20240321	11390	84.37	20241115	3.03	N	425420	100	11 억	60615	N	N	57	N	N
91	20250109	151147	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	350	2	1.70	2008003700	96097	69.43	21100	21600	20250	26750	14450	20600	20895.59	0.53	-21162	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2384	21.47	3.35	12	0.84	976.00	6259.00	43950	20240321	-52.33	11390	20241115	83.93	21600	-3.01	20250109	16160	29.64	20250102	43950	-52.33	20240321	11390	83.93	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
92	20250109	141155	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	50	2	0.24	1710396750	81876	59.16	21100	21600	20250	26750	14450	20600	20890.09	0.53	-17538	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2350	21.16	3.30	12	0.72	976.00	6259.00	43950	20240321	-53.01	11390	20241115	81.30	21600	-4.40	20250109	16160	27.78	20250102	43950	-53.01	20240321	11390	81.30	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
93	20250109	131154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	250	2	1.21	1640246850	78480	56.70	21100	21600	20250	26750	14450	20600	20900.19	0.53	-17052	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2373	21.36	3.33	12	0.69	976.00	6259.00	43950	20240321	-52.56	11390	20241115	83.06	21600	-3.47	20250109	16160	29.02	20250102	43950	-52.56	20240321	11390	83.06	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
94	20250109	121154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-50	5	-0.24	1527816300	73097	52.81	21100	21600	20250	26750	14450	20600	20901.22	0.53	-16459	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2339	21.06	3.28	12	0.64	976.00	6259.00	43950	20240321	-53.24	11390	20241115	80.42	21600	-4.86	20250109	16160	27.17	20250102	43950	-53.24	20240321	11390	80.42	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
95	20250109	111159	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	-250	5	-1.21	1442982900	68975	49.84	21100	21600	20250	26750	14450	20600	20920.38	0.53	-17551	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2316	20.85	3.25	12	0.61	976.00	6259.00	43950	20240321	-53.70	11390	20241115	78.67	21600	-5.79	20250109	16160	25.93	20250102	43950	-53.70	20240321	11390	78.67	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
96	20250109	101157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	200	2	0.97	1287703200	61353	44.33	21100	21600	20300	26750	14450	20600	20988.43	0.53	-14646	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2367	21.31	3.32	12	0.54	976.00	6259.00	43950	20240321	-52.67	11390	20241115	82.62	21600	-3.70	20250109	16160	28.71	20250102	43950	-52.67	20240321	11390	82.62	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
97	20250109	091201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	200	2	0.97	354942850	16957	12.25	21100	21500	20450	26750	14450	20600	20931.94	0.53	-6216	22533	21566	19733	18766	16933	22050	19250	11	6150	100	14000	50	1	11381000	2367	21.31	3.32	12	0.15	976.00	6259.00	43950	20240321	-52.67	11390	20241115	82.62	21500	-3.26	20250109	16160	28.71	20250102	43950	-52.67	20240321	11390	82.62	20241115	3.03	N	425420	100	11 억	60615	N	N	0	N	N
98	20250108	161143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	2300	2	12.57	2695262520	136566	255.49	18000	20700	17900	23750	12810	18300	19734.06	0.40	15137	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	50	1	11381000	2344	21.11	3.29	12	1.20	976.00	6259.00	43950	20240321	-53.13	11390	20241115	80.86	20700	-0.48	20250108	16160	27.48	20250102	43950	-53.13	20240321	11390	80.86	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
99	20250108	151149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	2150	2	11.75	2518941870	127968	239.40	18000	20700	17900	23750	12810	18300	19684.15	0.40	15507	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	50	1	11381000	2327	20.95	3.27	12	1.12	976.00	6259.00	43950	20240321	-53.47	11390	20241115	79.54	20700	-1.21	20250108	16160	26.55	20250102	43950	-53.47	20240321	11390	79.54	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
100	20250108	141153	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19650	1350	2	7.38	1453278660	75232	140.74	18000	19840	17900	23750	12810	18300	19317.29	0.40	15725	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	10	1	11381000	2236	20.13	3.14	12	0.66	976.00	6259.00	43950	20240321	-55.29	11390	20241115	72.52	19840	-0.96	20250108	16160	21.60	20250102	43950	-55.29	20240321	11390	72.52	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
101	20250108	131150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19650	1350	2	7.38	1119896250	58295	109.06	18000	19660	17900	23750	12810	18300	19210.85	0.40	12001	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	10	1	11381000	2236	20.13	3.14	12	0.51	976.00	6259.00	43950	20240321	-55.29	11390	20241115	72.52	19660	-0.05	20250108	16160	21.60	20250102	43950	-55.29	20240321	11390	72.52	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
102	20250108	121147	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19640	1340	2	7.32	1019716390	53187	99.50	18000	19660	17900	23750	12810	18300	19172.29	0.40	12420	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	10	1	11381000	2235	20.12	3.14	12	0.47	976.00	6259.00	43950	20240321	-55.31	11390	20241115	72.43	19660	-0.10	20250108	16160	21.53	20250102	43950	-55.31	20240321	11390	72.43	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
103	20250108	111148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19530	1230	2	6.72	762779530	40043	74.91	18000	19660	17900	23750	12810	18300	19049.01	0.40	10451	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	10	1	11381000	2223	20.01	3.12	12	0.35	976.00	6259.00	43950	20240321	-55.56	11390	20241115	71.47	19660	-0.66	20250108	16160	20.85	20250102	43950	-55.56	20240321	11390	71.47	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
104	20250108	101149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	780	2	4.26	336280060	17964	33.61	18000	19150	17900	23750	12810	18300	18719.66	0.40	5107	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	10	1	11381000	2171	19.55	3.05	12	0.16	976.00	6259.00	43950	20240321	-56.59	11390	20241115	67.52	19350	-1.40	20250107	16160	18.07	20250102	43950	-56.59	20240321	11390	67.52	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
105	20250108	091149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	-10	5	-0.05	67987370	3757	7.03	18000	18350	17900	23750	12810	18300	18096.19	0.40	1195	20100	19200	18450	17550	16800	18825	17175	11	5450	100	12440	10	1	11381000	2082	18.74	2.92	12	0.03	976.00	6259.00	43950	20240321	-58.38	11390	20241115	60.58	19350	-5.48	20250107	16160	13.18	20250102	43950	-58.38	20240321	11390	60.58	20241115	3.03	N	425420	100	11 억	45456	N	N	0	N	N
106	20250107	161136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	-660	5	-3.48	988611160	53217	54.86	19110	19350	17700	24600	13280	18960	18577.12	0.51	-12183	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2083	18.75	2.92	12	0.47	976.00	6259.00	43950	20240321	-58.36	11390	20241115	60.67	19350	-5.43	20250107	16160	13.24	20250102	43950	-58.36	20240321	11390	60.67	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
107	20250107	151141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	-660	5	-3.48	957689320	51528	53.12	19110	19350	17700	24600	13280	18960	18585.73	0.51	-12055	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2083	18.75	2.92	12	0.45	976.00	6259.00	43950	20240321	-58.36	11390	20241115	60.67	19350	-5.43	20250107	16160	13.24	20250102	43950	-58.36	20240321	11390	60.67	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
108	20250107	141139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	-580	5	-3.06	801647160	43024	44.36	19110	19350	17700	24600	13280	18960	18632.48	0.51	-9471	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2092	18.83	2.94	12	0.38	976.00	6259.00	43950	20240321	-58.18	11390	20241115	61.37	19350	-5.01	20250107	16160	13.74	20250102	43950	-58.18	20240321	11390	61.37	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
109	20250107	131139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18500	-460	5	-2.43	736207260	39472	40.69	19110	19350	17700	24600	13280	18960	18651.30	0.51	-8990	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2105	18.95	2.96	12	0.35	976.00	6259.00	43950	20240321	-57.91	11390	20241115	62.42	19350	-4.39	20250107	16160	14.48	20250102	43950	-57.91	20240321	11390	62.42	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
110	20250107	121140	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18550	-410	5	-2.16	653776110	35013	36.10	19110	19350	17700	24600	13280	18960	18672.30	0.51	-5871	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2111	19.01	2.96	12	0.31	976.00	6259.00	43950	20240321	-57.79	11390	20241115	62.86	19350	-4.13	20250107	16160	14.79	20250102	43950	-57.79	20240321	11390	62.86	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
111	20250107	111134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18610	-350	5	-1.85	566204070	30307	31.24	19110	19350	17700	24600	13280	18960	18682.20	0.51	-3506	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2118	19.07	2.97	12	0.27	976.00	6259.00	43950	20240321	-57.66	11390	20241115	63.39	19350	-3.82	20250107	16160	15.16	20250102	43950	-57.66	20240321	11390	63.39	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
112	20250107	101141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18540	-420	5	-2.22	515422090	27579	28.43	19110	19350	17700	24600	13280	18960	18688.83	0.51	-3309	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2110	19.00	2.96	12	0.24	976.00	6259.00	43950	20240321	-57.82	11390	20241115	62.77	19350	-4.19	20250107	16160	14.73	20250102	43950	-57.82	20240321	11390	62.77	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
113	20250107	091143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	-290	5	-1.53	275307530	14576	15.03	19110	19350	17700	24600	13280	18960	18887.68	0.51	-1798	20193	19576	18463	17846	16733	19885	18155	11	5640	100	12890	10	1	11381000	2125	19.13	2.98	12	0.13	976.00	6259.00	43950	20240321	-57.52	11390	20241115	63.92	19350	-3.51	20250107	16160	15.53	20250102	43950	-57.52	20240321	11390	63.92	20241115	3.01	N	425420	100	11 억	57585	N	N	0	N	N
114	20250106	161125	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	1650	2	9.53	1793959520	95542	309.28	17350	19080	17350	22500	12120	17310	18776.54	0.42	10223	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2158	19.43	3.03	12	0.84	976.00	6259.00	43950	20240321	-56.86	11390	20241115	66.46	19080	-0.63	20250106	16160	17.33	20250102	43950	-56.86	20240321	11390	66.46	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
115	20250106	151125	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	1650	2	9.53	1705765830	90888	294.21	17350	19080	17350	22500	12120	17310	18767.78	0.42	10660	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2158	19.43	3.03	12	0.80	976.00	6259.00	43950	20240321	-56.86	11390	20241115	66.46	19080	-0.63	20250106	16160	17.33	20250102	43950	-56.86	20240321	11390	66.46	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
116	20250106	141126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	1670	2	9.65	1582739080	84401	273.21	17350	19080	17350	22500	12120	17310	18752.61	0.42	10159	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2160	19.45	3.03	12	0.74	976.00	6259.00	43950	20240321	-56.81	11390	20241115	66.64	19080	-0.52	20250106	16160	17.45	20250102	43950	-56.81	20240321	11390	66.64	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
117	20250106	131115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	1640	2	9.47	1398534210	74668	241.71	17350	19080	17350	22500	12120	17310	18730.03	0.42	6810	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2157	19.42	3.03	12	0.66	976.00	6259.00	43950	20240321	-56.88	11390	20241115	66.37	19080	-0.68	20250106	16160	17.26	20250102	43950	-56.88	20240321	11390	66.37	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
118	20250106	121123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18740	1430	2	8.26	1142187810	61046	197.61	17350	19080	17350	22500	12120	17310	18710.28	0.42	3272	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2133	19.20	2.99	12	0.54	976.00	6259.00	43950	20240321	-57.36	11390	20241115	64.53	19080	-1.78	20250106	16160	15.97	20250102	43950	-57.36	20240321	11390	64.53	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
119	20250106	111119	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18770	1460	2	8.43	1107682830	59208	191.66	17350	19080	17350	22500	12120	17310	18708.33	0.42	4016	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2136	19.23	3.00	12	0.52	976.00	6259.00	43950	20240321	-57.29	11390	20241115	64.79	19080	-1.62	20250106	16160	16.15	20250102	43950	-57.29	20240321	11390	64.79	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
120	20250106	101115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18820	1510	2	8.72	882001180	47222	152.86	17350	19080	17350	22500	12120	17310	18677.76	0.42	4308	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2142	19.28	3.01	12	0.41	976.00	6259.00	43950	20240321	-57.18	11390	20241115	65.23	19080	-1.36	20250106	16160	16.46	20250102	43950	-57.18	20240321	11390	65.23	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
121	20250106	091116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18750	1440	2	8.32	181891230	9985	32.32	17350	18790	17350	22500	12120	17310	18216.45	0.42	1190	18230	17770	17340	16880	16450	18000	17110	11	5190	100	11770	10	1	11381000	2134	19.21	3.00	12	0.09	976.00	6259.00	43950	20240321	-57.34	11390	20241115	64.62	18790	-0.21	20250106	16160	16.03	20250102	43950	-57.34	20240321	11390	64.62	20241115	3.01	N	425420	100	11 억	47368	N	N	0	N	N
122	20250103	161109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17310	190	2	1.11	539468250	30787	102.06	17120	17800	16910	22250	11990	17120	17522.62	0.43	-2164	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	1970	17.74	2.77	12	0.27	976.00	6259.00	43950	20240321	-60.61	11390	20241115	51.98	17800	-2.75	20250103	16160	7.12	20250102	43950	-60.61	20240321	11390	51.98	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
123	20250103	151114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17150	30	2	0.18	504999510	28789	95.43	17120	17800	16910	22250	11990	17120	17541.41	0.43	-2030	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	1952	17.57	2.74	12	0.25	976.00	6259.00	43950	20240321	-60.98	11390	20241115	50.57	17800	-3.65	20250103	16160	6.13	20250102	43950	-60.98	20240321	11390	50.57	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
124	20250103	141113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17390	270	2	1.58	440157670	25021	82.94	17120	17800	16910	22250	11990	17120	17591.53	0.43	-2620	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	1979	17.82	2.78	12	0.22	976.00	6259.00	43950	20240321	-60.43	11390	20241115	52.68	17800	-2.30	20250103	16160	7.61	20250102	43950	-60.43	20240321	11390	52.68	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
125	20250103	131114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17450	330	2	1.93	412967280	23461	77.77	17120	17800	16910	22250	11990	17120	17602.29	0.43	-1849	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	1986	17.88	2.79	12	0.21	976.00	6259.00	43950	20240321	-60.30	11390	20241115	53.20	17800	-1.97	20250103	16160	7.98	20250102	43950	-60.30	20240321	11390	53.20	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
126	20250103	121114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17540	420	2	2.45	372389960	21144	70.09	17120	17800	16910	22250	11990	17120	17612.09	0.43	-786	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	1996	17.97	2.80	12	0.19	976.00	6259.00	43950	20240321	-60.09	11390	20241115	53.99	17800	-1.46	20250103	16160	8.54	20250102	43950	-60.09	20240321	11390	53.99	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
127	20250103	111114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	620	2	3.62	343641770	19512	64.68	17120	17800	16910	22250	11990	17120	17611.82	0.43	-468	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	2019	18.18	2.83	12	0.17	976.00	6259.00	43950	20240321	-59.64	11390	20241115	55.75	17800	-0.34	20250103	16160	9.78	20250102	43950	-59.64	20240321	11390	55.75	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
128	20250103	101111	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17580	460	2	2.69	216692850	12324	40.85	17120	17780	16910	22250	11990	17120	17583.00	0.43	-410	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	2001	18.01	2.81	12	0.11	976.00	6259.00	43950	20240321	-60.00	11390	20241115	54.35	17780	-1.12	20250103	16160	8.79	20250102	43950	-60.00	20240321	11390	54.35	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
129	20250103	091113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17400	280	2	1.64	33958640	1971	6.53	17120	17400	16910	22250	11990	17120	17229.14	0.43	-102	17760	17440	16800	16480	15840	17600	16640	11	5130	100	11640	10	1	11381000	1980	17.83	2.78	12	0.02	976.00	6259.00	43950	20240321	-60.41	11390	20241115	52.77	17400	0.00	20250103	16160	7.67	20250102	43950	-60.41	20240321	11390	52.77	20241115	2.98	N	425420	100	11 억	49490	N	N	0	N	N
130	20250102	161101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17120	960	2	5.94	507599140	30143	201.33	16200	17120	16160	21000	11320	16160	16839.38	0.36	8880	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1948	17.54	2.74	12	0.26	976.00	6259.00	43950	20240321	-61.05	11390	20241115	50.31	17120	0.00	20250102	16160	5.94	20250102	43950	-61.05	20240321	11390	50.31	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
131	20250102	151102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17010	850	2	5.26	452281020	26909	179.73	16200	17110	16160	21000	11320	16160	16807.80	0.36	8553	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1936	17.43	2.72	12	0.24	976.00	6259.00	43950	20240321	-61.30	11390	20241115	49.34	17110	-0.58	20250102	16160	5.26	20250102	43950	-61.30	20240321	11390	49.34	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
132	20250102	141059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17020	860	2	5.32	398992960	23771	158.77	16200	17110	16160	21000	11320	16160	16784.86	0.36	7502	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1937	17.44	2.72	12	0.21	976.00	6259.00	43950	20240321	-61.27	11390	20241115	49.43	17110	-0.53	20250102	16160	5.32	20250102	43950	-61.27	20240321	11390	49.43	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
133	20250102	131104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17060	900	2	5.57	296194060	17732	118.43	16200	17110	16160	21000	11320	16160	16703.93	0.36	3568	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1942	17.48	2.73	12	0.16	976.00	6259.00	43950	20240321	-61.18	11390	20241115	49.78	17110	-0.29	20250102	16160	5.57	20250102	43950	-61.18	20240321	11390	49.78	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
134	20250102	121100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	740	2	4.58	241017440	14497	96.83	16200	17050	16160	21000	11320	16160	16625.33	0.36	2482	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1923	17.32	2.70	12	0.13	976.00	6259.00	43950	20240321	-61.55	11390	20241115	48.38	17050	-0.88	20250102	16160	4.58	20250102	43950	-61.55	20240321	11390	48.38	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
135	20250102	111051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	640	2	3.96	156643960	9509	63.51	16200	16800	16160	21000	11320	16160	16473.23	0.36	366	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1912	17.21	2.68	12	0.08	976.00	6259.00	43950	20240321	-61.77	11390	20241115	47.50	16800	0.00	20250102	16160	3.96	20250102	43950	-61.77	20240321	11390	47.50	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
136	20250102	101058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	130	2	0.80	56821450	3496	23.35	16200	16390	16160	21000	11320	16160	16253.28	0.36	-42	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1854	16.69	2.60	12	0.03	976.00	6259.00	43950	20240321	-62.94	11390	20241115	43.02	16390	-0.61	20250102	16160	0.80	20250102	43950	-62.94	20240321	11390	43.02	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N
137	20250102	091047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	0	3	0.00	0	0	0.00	0	0	0	21000	11320	16160	0.00	0.36	0	16606	16382	16106	15882	15606	16495	15995	11	4840	100	10980	10	1	11381000	1839	16.56	2.58	12	0.00	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	0	0.00	0	0	0.00	0	43950	-63.23	20240321	11390	41.88	20241115	2.96	N	425420	100	11 억	40652	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History