KissMeData/051360/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	190	2	0.95	912574220	44898	63.37	19890	20700	19850	25850	13940	19910	20325.50	11.40	4230	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3250	28.31	1.65	12	0.28	710.00	12193.00	24150	20240619	-16.77	13530	20240201	48.56	22100	-9.05	20250106	19850	1.26	20250124	24150	-16.77	20240619	13530	48.56	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
3	20250124	150535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	290	2	1.46	836892920	41133	58.05	19890	20700	19850	25850	13940	19910	20346.02	11.40	3794	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3266	28.45	1.66	12	0.25	710.00	12193.00	24150	20240619	-16.36	13530	20240201	49.30	22100	-8.60	20250106	19850	1.76	20250124	24150	-16.36	20240619	13530	49.30	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
4	20250124	140534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	340	2	1.71	719751870	35324	49.86	19890	20700	19850	25850	13940	19910	20375.72	11.40	3818	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3274	28.52	1.66	12	0.22	710.00	12193.00	24150	20240619	-16.15	13530	20240201	49.67	22100	-8.37	20250106	19850	2.02	20250124	24150	-16.15	20240619	13530	49.67	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
5	20250124	130535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	390	2	1.96	659221520	32339	45.64	19890	20700	19850	25850	13940	19910	20384.72	11.40	3592	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3282	28.59	1.66	12	0.20	710.00	12193.00	24150	20240619	-15.94	13530	20240201	50.04	22100	-8.14	20250106	19850	2.27	20250124	24150	-15.94	20240619	13530	50.04	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
6	20250124	120533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	540	2	2.71	520166420	25497	35.99	19890	20700	19850	25850	13940	19910	20401.08	11.40	2308	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3306	28.80	1.68	12	0.16	710.00	12193.00	24150	20240619	-15.32	13530	20240201	51.15	22100	-7.47	20250106	19850	3.02	20250124	24150	-15.32	20240619	13530	51.15	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
7	20250124	110534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	590	2	2.96	461747020	22646	31.96	19890	20700	19850	25850	13940	19910	20389.78	11.40	2781	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3314	28.87	1.68	12	0.14	710.00	12193.00	24150	20240619	-15.11	13530	20240201	51.52	22100	-7.24	20250106	19850	3.27	20250124	24150	-15.11	20240619	13530	51.52	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
8	20250124	100532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	640	2	3.21	339087770	16667	23.52	19890	20700	19850	25850	13940	19910	20344.86	11.40	2169	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3322	28.94	1.69	12	0.10	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19850	3.53	20250124	24150	-14.91	20240619	13530	51.88	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
9	20250124	090536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	90	2	0.45	23031170	1155	1.63	19890	20150	19850	25850	13940	19910	19940.41	11.40	536	20770	20340	20120	19690	19470	20230	19580	84	5940	500	14330	50	1	16167058	3233	28.17	1.64	12	0.01	710.00	12193.00	24150	20240619	-17.18	13530	20240201	47.82	22100	-9.50	20250106	19850	0.76	20250124	24150	-17.18	20240619	13530	47.82	20240201	1.51	N	051360	500	83 억	1843398	N	N	0	N	N
10	20250123	160533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	-490	5	-2.40	1409632160	70410	104.60	20400	20550	19900	26500	14300	20400	20020.43	11.27	20266	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	10	1	16167058	3219	28.04	1.63	12	0.44	710.00	12193.00	24150	20240619	-17.56	13530	20240201	47.15	22100	-9.91	20250106	19900	0.05	20250123	24150	-17.56	20240619	13530	47.15	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
11	20250123	150532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19940	-460	5	-2.25	1313922460	65607	97.46	20400	20550	19900	26500	14300	20400	20027.17	11.27	19781	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	10	1	16167058	3224	28.08	1.64	12	0.41	710.00	12193.00	24150	20240619	-17.43	13530	20240201	47.38	22100	-9.77	20250106	19900	0.20	20250123	24150	-17.43	20240619	13530	47.38	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
12	20250123	140533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19950	-450	5	-2.21	1180939570	58937	87.55	20400	20550	19900	26500	14300	20400	20037.32	11.27	18111	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	10	1	16167058	3225	28.10	1.64	12	0.36	710.00	12193.00	24150	20240619	-17.39	13530	20240201	47.45	22100	-9.73	20250106	19900	0.25	20250123	24150	-17.39	20240619	13530	47.45	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
13	20250123	130531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-400	5	-1.96	1050047290	52385	77.82	20400	20550	19900	26500	14300	20400	20044.81	11.27	13750	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	50	1	16167058	3233	28.17	1.64	12	0.32	710.00	12193.00	24150	20240619	-17.18	13530	20240201	47.82	22100	-9.50	20250106	19900	0.50	20250123	24150	-17.18	20240619	13530	47.82	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
14	20250123	120532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19950	-450	5	-2.21	833960480	41564	61.75	20400	20550	19900	26500	14300	20400	20064.49	11.27	7128	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	10	1	16167058	3225	28.10	1.64	12	0.26	710.00	12193.00	24150	20240619	-17.39	13530	20240201	47.45	22100	-9.73	20250106	19900	0.25	20250123	24150	-17.39	20240619	13530	47.45	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
15	20250123	110529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-400	5	-1.96	710664280	35388	52.57	20400	20550	19900	26500	14300	20400	20082.07	11.27	3722	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	50	1	16167058	3233	28.17	1.64	12	0.22	710.00	12193.00	24150	20240619	-17.18	13530	20240201	47.82	22100	-9.50	20250106	19900	0.50	20250123	24150	-17.18	20240619	13530	47.82	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
16	20250123	100531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	-420	5	-2.06	413250770	20496	30.45	20400	20550	19980	26500	14300	20400	20162.51	11.27	1214	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	10	1	16167058	3230	28.14	1.64	12	0.13	710.00	12193.00	24150	20240619	-17.27	13530	20240201	47.67	22100	-9.59	20250106	19940	0.20	20250102	24150	-17.27	20240619	13530	47.67	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
17	20250123	090531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	0	3	0.00	41335900	2036	3.02	20400	20550	20250	26500	14300	20400	20302.50	11.27	898	21166	20782	20566	20182	19966	20675	20075	84	6100	500	14680	50	1	16167058	3298	28.73	1.67	12	0.01	710.00	12193.00	24150	20240619	-15.53	13530	20240201	50.78	22100	-7.69	20250106	19940	2.31	20250102	24150	-15.53	20240619	13530	50.78	20240201	1.48	N	051360	500	83 억	1821892	N	N	0	N	N
18	20250122	160528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-300	5	-1.45	1384006900	67227	123.96	20850	20950	20350	26900	14500	20700	20587.13	11.19	13313	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3298	28.73	1.67	12	0.42	710.00	12193.00	24150	20240619	-15.53	13530	20240201	50.78	22100	-7.69	20250106	19940	2.31	20250102	24150	-15.53	20240619	13530	50.78	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
19	20250122	150528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-150	5	-0.72	1320243950	64113	118.22	20850	20950	20350	26900	14500	20700	20592.45	11.19	13151	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3322	28.94	1.69	12	0.40	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19940	3.06	20250102	24150	-14.91	20240619	13530	51.88	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
20	20250122	140526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-250	5	-1.21	1128743900	54770	100.99	20850	20950	20350	26900	14500	20700	20608.80	11.19	12583	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3306	28.80	1.68	12	0.34	710.00	12193.00	24150	20240619	-15.32	13530	20240201	51.15	22100	-7.47	20250106	19940	2.56	20250102	24150	-15.32	20240619	13530	51.15	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
21	20250122	130529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-300	5	-1.45	1027386800	49809	91.84	20850	20950	20350	26900	14500	20700	20626.53	11.19	10554	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3298	28.73	1.67	12	0.31	710.00	12193.00	24150	20240619	-15.53	13530	20240201	50.78	22100	-7.69	20250106	19940	2.31	20250102	24150	-15.53	20240619	13530	50.78	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
22	20250122	120527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-100	5	-0.48	801749650	38773	71.49	20850	20950	20500	26900	14500	20700	20678.04	11.19	11121	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3330	29.01	1.69	12	0.24	710.00	12193.00	24150	20240619	-14.70	13530	20240201	52.25	22100	-6.79	20250106	19940	3.31	20250102	24150	-14.70	20240619	13530	52.25	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
23	20250122	110528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-150	5	-0.72	594366050	28667	52.86	20850	20950	20550	26900	14500	20700	20733.46	11.19	9166	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3322	28.94	1.69	12	0.18	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19940	3.06	20250102	24150	-14.91	20240619	13530	51.88	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
24	20250122	100528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	100	2	0.48	478544500	23056	42.51	20850	20950	20550	26900	14500	20700	20755.75	11.19	8892	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3363	29.30	1.71	12	0.14	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	22100	-5.88	20250106	19940	4.31	20250102	24150	-13.87	20240619	13530	53.73	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
25	20250122	090529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	100	2	0.48	17395350	837	1.54	20850	20950	20700	26900	14500	20700	20782.97	11.19	51	21200	20950	20650	20400	20100	21075	20525	84	6200	500	14900	50	1	16167058	3363	29.30	1.71	12	0.01	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	22100	-5.88	20250106	19940	4.31	20250102	24150	-13.87	20240619	13530	53.73	20240201	1.53	N	051360	500	83 억	1809369	N	N	1	N	N
26	20250121	160525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	200	2	0.98	1119279400	54220	86.60	20500	20900	20350	26650	14350	20500	20643.29	11.13	-2823	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3347	29.15	1.70	12	0.34	710.00	12193.00	24150	20240619	-14.29	13530	20240201	52.99	22100	-6.33	20250106	19940	3.81	20250102	24150	-14.29	20240619	13530	52.99	20240201	1.52	N	051360	500	83 억	1800196	N	N	1	N	N
27	20250121	150527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	250	2	1.22	1041693350	50468	80.60	20500	20900	20350	26650	14350	20500	20640.67	11.13	-4338	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3355	29.23	1.70	12	0.31	710.00	12193.00	24150	20240619	-14.08	13530	20240201	53.36	22100	-6.11	20250106	19940	4.06	20250102	24150	-14.08	20240619	13530	53.36	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
28	20250121	140527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	250	2	1.22	893918200	43344	69.23	20500	20900	20350	26650	14350	20500	20623.80	11.13	-2415	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3355	29.23	1.70	12	0.27	710.00	12193.00	24150	20240619	-14.08	13530	20240201	53.36	22100	-6.11	20250106	19940	4.06	20250102	24150	-14.08	20240619	13530	53.36	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
29	20250121	130526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	250	2	1.22	752746700	36545	58.37	20500	20900	20350	26650	14350	20500	20597.80	11.13	-2855	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3355	29.23	1.70	12	0.23	710.00	12193.00	24150	20240619	-14.08	13530	20240201	53.36	22100	-6.11	20250106	19940	4.06	20250102	24150	-14.08	20240619	13530	53.36	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
30	20250121	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	150	2	0.73	512818600	24981	39.90	20500	20750	20350	26650	14350	20500	20528.35	11.13	362	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3338	29.08	1.69	12	0.15	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
31	20250121	110502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	150	2	0.73	403010850	19652	31.39	20500	20750	20350	26650	14350	20500	20507.37	11.13	791	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3338	29.08	1.69	12	0.12	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
32	20250121	100457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	150	2	0.73	204428350	9963	15.91	20500	20750	20350	26650	14350	20500	20518.75	11.13	433	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3338	29.08	1.69	12	0.06	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
33	20250121	090526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	150	2	0.73	9872300	479	0.77	20500	20750	20500	26650	14350	20500	20610.23	11.13	-252	21033	20766	20583	20316	20133	20675	20225	84	6150	500	14760	50	1	16167058	3338	29.08	1.69	12	0.00	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.52	N	051360	500	83 억	1800196	N	N	22	N	N
34	20250120	160524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-150	5	-0.73	1286370450	62511	31.25	20700	20850	20400	26800	14500	20650	20578.31	11.02	15789	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3314	28.87	1.68	12	0.39	710.00	12193.00	24150	20240619	-15.11	13530	20240201	51.52	22100	-7.24	20250106	19940	2.81	20250102	24150	-15.11	20240619	13530	51.52	20240201	1.55	N	051360	500	83 억	1781814	N	N	22	N	N
35	20250120	150526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-100	5	-0.48	1209346050	58758	29.37	20700	20850	20400	26800	14500	20650	20581.81	11.02	16248	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3322	28.94	1.69	12	0.36	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19940	3.06	20250102	24150	-14.91	20240619	13530	51.88	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
36	20250120	140524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-100	5	-0.48	992447700	48191	24.09	20700	20850	20400	26800	14500	20650	20594.05	11.02	17226	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3322	28.94	1.69	12	0.30	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19940	3.06	20250102	24150	-14.91	20240619	13530	51.88	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
37	20250120	130524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-100	5	-0.48	839115000	40735	20.36	20700	20850	20400	26800	14500	20650	20599.36	11.02	15158	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3322	28.94	1.69	12	0.25	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19940	3.06	20250102	24150	-14.91	20240619	13530	51.88	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
38	20250120	120525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-150	5	-0.73	779318200	37823	18.91	20700	20850	20400	26800	14500	20650	20604.35	11.02	13629	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3314	28.87	1.68	12	0.23	710.00	12193.00	24150	20240619	-15.11	13530	20240201	51.52	22100	-7.24	20250106	19940	2.81	20250102	24150	-15.11	20240619	13530	51.52	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
39	20250120	110526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-50	5	-0.24	659223150	31961	15.98	20700	20850	20400	26800	14500	20650	20625.86	11.02	12009	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3330	29.01	1.69	12	0.20	710.00	12193.00	24150	20240619	-14.70	13530	20240201	52.25	22100	-6.79	20250106	19940	3.31	20250102	24150	-14.70	20240619	13530	52.25	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
40	20250120	100525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	0	3	0.00	429696450	20801	10.40	20700	20850	20550	26800	14500	20650	20657.49	11.02	6920	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3338	29.08	1.69	12	0.13	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
41	20250120	090525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	50	2	0.24	56861050	2750	1.37	20700	20850	20550	26800	14500	20650	20676.75	11.02	-1258	21650	21150	20750	20250	19850	20950	20050	84	6150	500	14860	50	1	16167058	3347	29.15	1.70	12	0.02	710.00	12193.00	24150	20240619	-14.29	13530	20240201	52.99	22100	-6.33	20250106	19940	3.81	20250102	24150	-14.29	20240619	13530	52.99	20240201	1.55	N	051360	500	83 억	1781814	N	N	0	N	N
42	20250117	160523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-500	5	-2.36	4113299750	199884	113.15	21150	21250	20350	27450	14850	21150	20578.43	10.61	65768	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3338	29.08	1.69	12	1.24	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
43	20250117	150524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-500	5	-2.36	3909407150	190009	107.56	21150	21250	20350	27450	14850	21150	20574.85	10.61	65925	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3338	29.08	1.69	12	1.18	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	22100	-6.56	20250106	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
44	20250117	140525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-750	5	-3.55	2861095400	138991	78.68	21150	21250	20350	27450	14850	21150	20584.75	10.61	52430	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3298	28.73	1.67	12	0.86	710.00	12193.00	24150	20240619	-15.53	13530	20240201	50.78	22100	-7.69	20250106	19940	2.31	20250102	24150	-15.53	20240619	13530	50.78	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
45	20250117	130524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-750	5	-3.55	2517869650	122161	69.15	21150	21250	20350	27450	14850	21150	20611.07	10.61	48815	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3298	28.73	1.67	12	0.76	710.00	12193.00	24150	20240619	-15.53	13530	20240201	50.78	22100	-7.69	20250106	19940	2.31	20250102	24150	-15.53	20240619	13530	50.78	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
46	20250117	120525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-650	5	-3.07	2205355250	106867	60.49	21150	21250	20400	27450	14850	21150	20636.44	10.61	45199	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3314	28.87	1.68	12	0.66	710.00	12193.00	24150	20240619	-15.11	13530	20240201	51.52	22100	-7.24	20250106	19940	2.81	20250102	24150	-15.11	20240619	13530	51.52	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
47	20250117	110524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-600	5	-2.84	1742869000	84305	47.72	21150	21250	20500	27450	14850	21150	20673.37	10.61	41137	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3322	28.94	1.69	12	0.52	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	22100	-7.01	20250106	19940	3.06	20250102	24150	-14.91	20240619	13530	51.88	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
48	20250117	100526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-450	5	-2.13	1279191100	61798	34.98	21150	21250	20550	27450	14850	21150	20699.55	10.61	39128	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3347	29.15	1.70	12	0.38	710.00	12193.00	24150	20240619	-14.29	13530	20240201	52.99	22100	-6.33	20250106	19940	3.81	20250102	24150	-14.29	20240619	13530	52.99	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
49	20250117	090526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-100	5	-0.47	20684500	982	0.56	21150	21150	21000	27450	14850	21150	21063.56	10.61	233	21983	21566	20833	20416	19683	21775	20625	84	6300	500	15220	50	1	16167058	3403	29.65	1.73	12	0.01	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.53	N	051360	500	83 억	1715508	N	N	602	N	N
50	20250116	160521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-50	5	-0.24	3673218450	176593	176.63	20900	21250	20100	27550	14850	21200	20800.48	10.73	-19987	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3419	29.79	1.73	12	1.09	710.00	12193.00	24150	20240619	-12.42	13530	20240201	56.32	22100	-4.30	20250106	19940	6.07	20250102	24150	-12.42	20240619	13530	56.32	20240201	1.53	N	051360	500	83 억	1734794	N	N	602	N	N
51	20250116	150459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-50	5	-0.24	3505370150	168620	168.66	20900	21250	20100	27550	14850	21200	20788.58	10.73	-19171	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3419	29.79	1.73	12	1.04	710.00	12193.00	24150	20240619	-12.42	13530	20240201	56.32	22100	-4.30	20250106	19940	6.07	20250102	24150	-12.42	20240619	13530	56.32	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
52	20250116	140524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-150	5	-0.71	3008160900	145126	145.16	20900	21200	20100	27550	14850	21200	20727.93	10.73	-12856	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3403	29.65	1.73	12	0.90	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
53	20250116	130524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-350	5	-1.65	2625540650	126967	126.99	20900	21150	20100	27550	14850	21200	20678.92	10.73	-12358	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3371	29.37	1.71	12	0.79	710.00	12193.00	24150	20240619	-13.66	13530	20240201	54.10	22100	-5.66	20250106	19940	4.56	20250102	24150	-13.66	20240619	13530	54.10	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
54	20250116	120524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-300	5	-1.42	2555275600	123598	123.63	20900	21150	20100	27550	14850	21200	20674.09	10.73	-12439	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3379	29.44	1.71	12	0.76	710.00	12193.00	24150	20240619	-13.46	13530	20240201	54.47	22100	-5.43	20250106	19940	4.81	20250102	24150	-13.46	20240619	13530	54.47	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
55	20250116	110524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	-200	5	-0.94	2425014250	117382	117.41	20900	21150	20100	27550	14850	21200	20659.17	10.73	-10073	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3395	29.58	1.72	12	0.73	710.00	12193.00	24150	20240619	-13.04	13530	20240201	55.21	22100	-4.98	20250106	19940	5.32	20250102	24150	-13.04	20240619	13530	55.21	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
56	20250116	100524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-350	5	-1.65	2259498100	109457	109.48	20900	21150	20100	27550	14850	21200	20642.79	10.73	-9706	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3371	29.37	1.71	12	0.68	710.00	12193.00	24150	20240619	-13.66	13530	20240201	54.10	22100	-5.66	20250106	19940	4.56	20250102	24150	-13.66	20240619	13530	54.10	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
57	20250116	090524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-750	5	-3.54	893835300	43504	43.51	20900	21150	20100	27550	14850	21200	20546.05	10.73	-3377	21700	21450	21100	20850	20500	21575	20975	84	6350	500	15260	50	1	16167058	3306	28.80	1.68	12	0.27	710.00	12193.00	24150	20240619	-15.32	13530	20240201	51.15	22100	-7.47	20250106	19940	2.56	20250102	24150	-15.32	20240619	13530	51.15	20240201	1.53	N	051360	500	83 억	1734794	N	N	0	N	N
58	20250115	160522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	350	2	1.68	2105670600	99593	123.71	20850	21350	20750	27100	14600	20850	21142.74	10.65	14398	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3427	29.86	1.74	12	0.62	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
59	20250115	150523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	200	2	0.96	2024359050	95746	118.93	20850	21350	20750	27100	14600	20850	21143.01	10.65	13698	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3403	29.65	1.73	12	0.59	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
60	20250115	140524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	350	2	1.68	1775468250	83984	104.32	20850	21350	20750	27100	14600	20850	21140.55	10.65	16598	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3427	29.86	1.74	12	0.52	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
61	20250115	130522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	450	2	2.16	1498380100	70947	88.13	20850	21350	20750	27100	14600	20850	21119.71	10.65	14189	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3444	30.00	1.75	12	0.44	710.00	12193.00	24150	20240619	-11.80	13530	20240201	57.43	22100	-3.62	20250106	19940	6.82	20250102	24150	-11.80	20240619	13530	57.43	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
62	20250115	120516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	250	2	1.20	1257796350	59616	74.05	20850	21350	20750	27100	14600	20850	21098.30	10.65	15060	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3411	29.72	1.73	12	0.37	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	22100	-4.52	20250106	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
63	20250115	110522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	350	2	1.68	1062956450	50397	62.60	20850	21350	20750	27100	14600	20850	21091.66	10.65	16692	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3427	29.86	1.74	12	0.31	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
64	20250115	100522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	400	2	1.92	707685350	33655	41.81	20850	21350	20750	27100	14600	20850	21027.64	10.65	16743	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3435	29.93	1.74	12	0.21	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	22100	-3.85	20250106	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
65	20250115	090525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	150	2	0.72	4312300	206	0.26	20850	21100	20800	27100	14600	20850	20933.50	10.65	-11	21450	21150	20950	20650	20450	21050	20550	84	6250	500	15010	50	1	16167058	3395	29.58	1.72	12	0.00	710.00	12193.00	24150	20240619	-13.04	13530	20240201	55.21	22100	-4.98	20250106	19940	5.32	20250102	24150	-13.04	20240619	13530	55.21	20240201	1.55	N	051360	500	83 억	1721409	N	N	3	N	N
66	20250114	160513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-350	5	-1.65	1675047550	80114	93.17	21050	21250	20750	27550	14850	21200	20908.32	10.55	17794	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3371	29.37	1.71	12	0.50	710.00	12193.00	24150	20240619	-13.66	13530	20240201	54.10	22100	-5.66	20250106	19940	4.56	20250102	24150	-13.66	20240619	13530	54.10	20240201	1.55	N	051360	500	83 억	1705239	N	N	3	N	N
67	20250114	150520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-250	5	-1.18	1522564450	72847	84.72	21050	21250	20750	27550	14850	21200	20900.85	10.55	20174	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3387	29.51	1.72	12	0.45	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	22100	-5.20	20250106	19940	5.07	20250102	24150	-13.25	20240619	13530	54.84	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
68	20250114	140520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-300	5	-1.42	1305623600	62473	72.65	21050	21250	20750	27550	14850	21200	20899.00	10.55	21457	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3379	29.44	1.71	12	0.39	710.00	12193.00	24150	20240619	-13.46	13530	20240201	54.47	22100	-5.43	20250106	19940	4.81	20250102	24150	-13.46	20240619	13530	54.47	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
69	20250114	130519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	-400	5	-1.89	1051212150	50260	58.45	21050	21250	20750	27550	14850	21200	20915.48	10.55	14633	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3363	29.30	1.71	12	0.31	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	22100	-5.88	20250106	19940	4.31	20250102	24150	-13.87	20240619	13530	53.73	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
70	20250114	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-250	5	-1.18	737555750	35197	40.93	21050	21250	20750	27550	14850	21200	20955.07	10.55	5812	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3387	29.51	1.72	12	0.22	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	22100	-5.20	20250106	19940	5.07	20250102	24150	-13.25	20240619	13530	54.84	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
71	20250114	110519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-250	5	-1.18	387628250	18431	21.43	21050	21250	20900	27550	14850	21200	21031.31	10.55	3258	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3387	29.51	1.72	12	0.11	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	22100	-5.20	20250106	19940	5.07	20250102	24150	-13.25	20240619	13530	54.84	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
72	20250114	100518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-150	5	-0.71	315790850	15015	17.46	21050	21250	20900	27550	14850	21200	21031.68	10.55	2424	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3403	29.65	1.73	12	0.09	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
73	20250114	090518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-150	5	-0.71	26082750	1237	1.44	21050	21200	21000	27550	14850	21200	21085.40	10.55	302	21966	21582	21266	20882	20566	21425	20725	84	6350	500	15260	50	1	16167058	3403	29.65	1.73	12	0.01	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.55	N	051360	500	83 억	1705239	N	N	707	N	N
74	20250113	160513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-100	5	-0.47	1818593000	85427	112.54	21600	21650	20950	27650	14950	21300	21288.29	10.55	9520	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3427	29.86	1.74	12	0.53	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.58	N	051360	500	83 억	1705071	N	N	707	N	N
75	20250113	150515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	0	3	0.00	1737436850	81603	107.51	21600	21650	20950	27650	14950	21300	21291.34	10.55	9359	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3444	30.00	1.75	12	0.50	710.00	12193.00	24150	20240619	-11.80	13530	20240201	57.43	22100	-3.62	20250106	19940	6.82	20250102	24150	-11.80	20240619	13530	57.43	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
76	20250113	140510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	150	2	0.70	1582903650	74368	97.97	21600	21650	20950	27650	14950	21300	21284.74	10.55	10296	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3468	30.21	1.76	12	0.46	710.00	12193.00	24150	20240619	-11.18	13530	20240201	58.54	22100	-2.94	20250106	19940	7.57	20250102	24150	-11.18	20240619	13530	58.54	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
77	20250113	130507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	50	2	0.23	1273542500	59931	78.95	21600	21650	20950	27650	14950	21300	21250.15	10.55	12526	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3452	30.07	1.75	12	0.37	710.00	12193.00	24150	20240619	-11.59	13530	20240201	57.80	22100	-3.39	20250106	19940	7.07	20250102	24150	-11.59	20240619	13530	57.80	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
78	20250113	120508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	50	2	0.23	1133412550	53356	70.29	21600	21650	20950	27650	14950	21300	21242.46	10.55	14149	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3452	30.07	1.75	12	0.33	710.00	12193.00	24150	20240619	-11.59	13530	20240201	57.80	22100	-3.39	20250106	19940	7.07	20250102	24150	-11.59	20240619	13530	57.80	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
79	20250113	110509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	-50	5	-0.23	936026700	44051	58.03	21600	21650	20950	27650	14950	21300	21248.70	10.55	12301	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3435	29.93	1.74	12	0.27	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	22100	-3.85	20250106	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
80	20250113	100507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	150	2	0.70	433336800	20224	26.64	21600	21650	21050	27650	14950	21300	21426.86	10.55	1512	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3468	30.21	1.76	12	0.13	710.00	12193.00	24150	20240619	-11.18	13530	20240201	58.54	22100	-2.94	20250106	19940	7.57	20250102	24150	-11.18	20240619	13530	58.54	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
81	20250113	090511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	-200	5	-0.94	95931250	4485	5.91	21600	21600	21050	27650	14950	21300	21389.35	10.55	-329	21800	21550	21200	20950	20600	21675	21075	84	6350	500	15330	50	1	16167058	3411	29.72	1.73	12	0.03	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	22100	-4.52	20250106	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.58	N	051360	500	83 억	1705071	N	N	0	N	N
82	20250110	160506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	200	2	0.95	1608085200	75865	83.56	21050	21450	20850	27400	14800	21100	21196.39	10.55	617	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3444	30.00	1.75	12	0.47	710.00	12193.00	24150	20240619	-11.80	13530	20240201	57.43	22100	-3.62	20250106	19940	6.82	20250102	24150	-11.80	20240619	13530	57.43	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
83	20250110	150506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	150	2	0.71	1464071150	69114	76.12	21050	21450	20850	27400	14800	21100	21183.42	10.55	2067	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3435	29.93	1.74	12	0.43	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	22100	-3.85	20250106	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
84	20250110	140506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	250	2	1.18	1190225750	56266	61.97	21050	21450	20850	27400	14800	21100	21153.55	10.55	4779	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3452	30.07	1.75	12	0.35	710.00	12193.00	24150	20240619	-11.59	13530	20240201	57.80	22100	-3.39	20250106	19940	7.07	20250102	24150	-11.59	20240619	13530	57.80	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
85	20250110	130505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	200	2	0.95	950559300	45014	49.58	21050	21400	20850	27400	14800	21100	21116.97	10.55	3467	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3444	30.00	1.75	12	0.28	710.00	12193.00	24150	20240619	-11.80	13530	20240201	57.43	22100	-3.62	20250106	19940	6.82	20250102	24150	-11.80	20240619	13530	57.43	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
86	20250110	120506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	100	2	0.47	754754250	35798	39.43	21050	21250	20850	27400	14800	21100	21083.70	10.55	3338	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3427	29.86	1.74	12	0.22	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
87	20250110	110505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	50	2	0.24	622985900	29568	32.57	21050	21250	20850	27400	14800	21100	21069.60	10.55	2385	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3419	29.79	1.73	12	0.18	710.00	12193.00	24150	20240619	-12.42	13530	20240201	56.32	22100	-4.30	20250106	19940	6.07	20250102	24150	-12.42	20240619	13530	56.32	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
88	20250110	100503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	100	2	0.47	331561700	15754	17.35	21050	21250	20850	27400	14800	21100	21046.19	10.55	2718	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3427	29.86	1.74	12	0.10	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
89	20250110	090507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-150	5	-0.71	62543150	2978	3.28	21050	21050	20900	27400	14800	21100	21001.73	10.55	1278	21966	21532	21216	20782	20466	21375	20625	84	6300	500	15190	50	1	16167058	3387	29.51	1.72	12	0.02	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	22100	-5.20	20250106	19940	5.07	20250102	24150	-13.25	20240619	13530	54.84	20240201	1.49	N	051360	500	83 억	1704913	N	N	124	N	N
90	20250109	160503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	-450	5	-2.09	1888190450	89489	39.37	21550	21650	20900	28000	15100	21550	21099.69	10.36	26675	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3411	29.72	1.73	12	0.55	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	22100	-4.52	20250106	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.49	N	051360	500	83 억	1675548	N	N	124	N	N
91	20250109	150504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	-450	5	-2.09	1790899050	84878	37.35	21550	21650	20900	28000	15100	21550	21099.68	10.36	26505	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3411	29.72	1.73	12	0.53	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	22100	-4.52	20250106	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
92	20250109	140505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	-450	5	-2.09	1440635800	68210	30.01	21550	21650	20950	28000	15100	21550	21120.60	10.36	22129	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3411	29.72	1.73	12	0.42	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	22100	-4.52	20250106	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
93	20250109	130504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-400	5	-1.86	1081790350	51190	22.52	21550	21650	20950	28000	15100	21550	21132.85	10.36	20263	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3419	29.79	1.73	12	0.32	710.00	12193.00	24150	20240619	-12.42	13530	20240201	56.32	22100	-4.30	20250106	19940	6.07	20250102	24150	-12.42	20240619	13530	56.32	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
94	20250109	120503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-500	5	-2.32	940154650	44483	19.57	21550	21650	20950	28000	15100	21550	21135.14	10.36	19006	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3403	29.65	1.73	12	0.28	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
95	20250109	110505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-500	5	-2.32	828920650	39206	17.25	21550	21650	20950	28000	15100	21550	21142.70	10.36	18601	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3403	29.65	1.73	12	0.24	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
96	20250109	100503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-500	5	-2.32	614814000	29060	12.79	21550	21650	21000	28000	15100	21550	21156.71	10.36	16878	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3403	29.65	1.73	12	0.18	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	22100	-4.75	20250106	19940	5.57	20250102	24150	-12.84	20240619	13530	55.58	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
97	20250109	090507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	-250	5	-1.16	20600700	961	0.42	21550	21650	21300	28000	15100	21550	21436.73	10.36	-178	22450	22000	21400	20950	20350	21700	20650	84	6450	500	15510	50	1	16167058	3444	30.00	1.75	12	0.01	710.00	12193.00	24150	20240619	-11.80	13530	20240201	57.43	22100	-3.62	20250106	19940	6.82	20250102	24150	-11.80	20240619	13530	57.43	20240201	1.49	N	051360	500	83 억	1675548	N	N	0	N	N
98	20250108	160459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-300	5	-1.37	4799112500	226266	293.80	21850	21850	20800	28400	15300	21850	21209.99	10.35	10081	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3484	30.35	1.77	12	1.40	710.00	12193.00	24150	20240619	-10.77	13530	20240201	59.28	22100	-2.49	20250106	19940	8.07	20250102	24150	-10.77	20240619	13530	59.28	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
99	20250108	150502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	-550	5	-2.52	4308226350	203372	264.07	21850	21850	20800	28400	15300	21850	21183.97	10.35	11791	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3444	30.00	1.75	12	1.26	710.00	12193.00	24150	20240619	-11.80	13530	20240201	57.43	22100	-3.62	20250106	19940	6.82	20250102	24150	-11.80	20240619	13530	57.43	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
100	20250108	140503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-400	5	-1.83	3663578250	173196	224.89	21850	21850	20800	28400	15300	21850	21152.79	10.35	6231	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3468	30.21	1.76	12	1.07	710.00	12193.00	24150	20240619	-11.18	13530	20240201	58.54	22100	-2.94	20250106	19940	7.57	20250102	24150	-11.18	20240619	13530	58.54	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
101	20250108	130504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-950	5	-4.35	2914853300	137801	178.93	21850	21850	20800	28400	15300	21850	21152.63	10.35	6632	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3379	29.44	1.71	12	0.85	710.00	12193.00	24150	20240619	-13.46	13530	20240201	54.47	22100	-5.43	20250106	19940	4.81	20250102	24150	-13.46	20240619	13530	54.47	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
102	20250108	120500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-950	5	-4.35	2495156700	117708	152.84	21850	21850	20850	28400	15300	21850	21197.85	10.35	4503	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3379	29.44	1.71	12	0.73	710.00	12193.00	24150	20240619	-13.46	13530	20240201	54.47	22100	-5.43	20250106	19940	4.81	20250102	24150	-13.46	20240619	13530	54.47	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
103	20250108	110459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	-750	5	-3.43	1736508000	81525	105.86	21850	21850	21100	28400	15300	21850	21300.31	10.35	-7180	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3411	29.72	1.73	12	0.50	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	22100	-4.52	20250106	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
104	20250108	100501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-650	5	-2.97	1351825800	63334	82.24	21850	21850	21100	28400	15300	21850	21344.39	10.35	-8466	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3427	29.86	1.74	12	0.39	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	22100	-4.07	20250106	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
105	20250108	090503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-300	5	-1.37	71137800	3273	4.25	21850	21850	21550	28400	15300	21850	21734.74	10.35	-951	22283	22066	21733	21516	21183	22125	21575	84	6550	500	15730	50	1	16167058	3484	30.35	1.77	12	0.02	710.00	12193.00	24150	20240619	-10.77	13530	20240201	59.28	22100	-2.49	20250106	19940	8.07	20250102	24150	-10.77	20240619	13530	59.28	20240201	1.62	N	051360	500	83 억	1673270	N	N	177	N	N
106	20250107	160457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	0	3	0.00	1656149050	76388	28.30	21850	21950	21400	28400	15300	21850	21680.74	10.15	6877	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3533	30.77	1.79	12	0.47	710.00	12193.00	24150	20240619	-9.52	13530	20240201	61.49	22100	-1.13	20250106	19940	9.58	20250102	24150	-9.52	20240619	13530	61.49	20240201	1.68	N	051360	500	83 억	1641137	N	N	177	N	N
107	20250107	150459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	0	3	0.00	1374186950	63444	23.51	21850	21950	21400	28400	15300	21850	21659.84	10.15	6450	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3533	30.77	1.79	12	0.39	710.00	12193.00	24150	20240619	-9.52	13530	20240201	61.49	22100	-1.13	20250106	19940	9.58	20250102	24150	-9.52	20240619	13530	61.49	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
108	20250107	140458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-50	5	-0.23	993355550	46013	17.05	21850	21850	21400	28400	15300	21850	21588.58	10.15	8275	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3524	30.70	1.79	12	0.28	710.00	12193.00	24150	20240619	-9.73	13530	20240201	61.12	22100	-1.36	20250106	19940	9.33	20250102	24150	-9.73	20240619	13530	61.12	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
109	20250107	130458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	-350	5	-1.60	777275250	36027	13.35	21850	21850	21400	28400	15300	21850	21574.80	10.15	3966	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3476	30.28	1.76	12	0.22	710.00	12193.00	24150	20240619	-10.97	13530	20240201	58.91	22100	-2.71	20250106	19940	7.82	20250102	24150	-10.97	20240619	13530	58.91	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
110	20250107	120458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-300	5	-1.37	689127250	31930	11.83	21850	21850	21400	28400	15300	21850	21582.44	10.15	3357	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3484	30.35	1.77	12	0.20	710.00	12193.00	24150	20240619	-10.77	13530	20240201	59.28	22100	-2.49	20250106	19940	8.07	20250102	24150	-10.77	20240619	13530	59.28	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
111	20250107	110455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	-250	5	-1.14	623793700	28897	10.71	21850	21850	21400	28400	15300	21850	21586.80	10.15	3380	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3492	30.42	1.77	12	0.18	710.00	12193.00	24150	20240619	-10.56	13530	20240201	59.65	22100	-2.26	20250106	19940	8.32	20250102	24150	-10.56	20240619	13530	59.65	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
112	20250107	100500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-400	5	-1.83	419089200	19374	7.18	21850	21850	21450	28400	15300	21850	21631.53	10.15	-1920	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3468	30.21	1.76	12	0.12	710.00	12193.00	24150	20240619	-11.18	13530	20240201	58.54	22100	-2.94	20250106	19940	7.57	20250102	24150	-11.18	20240619	13530	58.54	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
113	20250107	090458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-200	5	-0.92	68987250	3175	1.18	21850	21850	21550	28400	15300	21850	21728.27	10.15	-1681	22650	22250	21700	21300	20750	22450	21500	84	6550	500	15730	50	1	16167058	3500	30.49	1.78	12	0.02	710.00	12193.00	24150	20240619	-10.35	13530	20240201	60.01	22100	-2.04	20250106	19940	8.58	20250102	24150	-10.35	20240619	13530	60.01	20240201	1.68	N	051360	500	83 억	1641137	N	N	4	N	N
114	20250106	160453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	600	2	2.82	5868813850	269865	195.00	21400	22100	21150	27600	14900	21250	21747.22	10.10	7118	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3533	30.77	1.79	12	1.67	710.00	12193.00	24150	20240619	-9.52	13530	20240201	61.49	22100	-1.13	20250106	19940	9.58	20250102	24150	-9.52	20240619	13530	61.49	20240201	1.72	N	051360	500	83 억	1632628	N	N	4	N	N
115	20250106	150453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	650	2	3.06	5586981350	257001	185.71	21400	22100	21150	27600	14900	21250	21739.14	10.10	10704	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3541	30.85	1.80	12	1.59	710.00	12193.00	24150	20240619	-9.32	13530	20240201	61.86	22100	-0.90	20250106	19940	9.83	20250102	24150	-9.32	20240619	13530	61.86	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
116	20250106	140453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	650	2	3.06	4425251250	204019	147.42	21400	22100	21150	27600	14900	21250	21690.39	10.10	27199	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3541	30.85	1.80	12	1.26	710.00	12193.00	24150	20240619	-9.32	13530	20240201	61.86	22100	-0.90	20250106	19940	9.83	20250102	24150	-9.32	20240619	13530	61.86	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
117	20250106	130451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	300	2	1.41	2369602050	110062	79.53	21400	21650	21150	27600	14900	21250	21529.70	10.10	-8825	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3484	30.35	1.77	12	0.68	710.00	12193.00	24150	20240619	-10.77	13530	20240201	59.28	21650	-0.46	20250106	19940	8.07	20250102	24150	-10.77	20240619	13530	59.28	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
118	20250106	120451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	350	2	1.65	1932408600	89768	64.87	21400	21650	21150	27600	14900	21250	21526.70	10.10	-9325	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3492	30.42	1.77	12	0.56	710.00	12193.00	24150	20240619	-10.56	13530	20240201	59.65	21650	-0.23	20250106	19940	8.32	20250102	24150	-10.56	20240619	13530	59.65	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
119	20250106	110451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	300	2	1.41	1835597600	85285	61.63	21400	21650	21150	27600	14900	21250	21523.10	10.10	-9744	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3484	30.35	1.77	12	0.53	710.00	12193.00	24150	20240619	-10.77	13530	20240201	59.28	21650	-0.46	20250106	19940	8.07	20250102	24150	-10.77	20240619	13530	59.28	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
120	20250106	100450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	300	2	1.41	1493803350	69409	50.15	21400	21650	21150	27600	14900	21250	21521.75	10.10	-8389	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3484	30.35	1.77	12	0.43	710.00	12193.00	24150	20240619	-10.77	13530	20240201	59.28	21650	-0.46	20250106	19940	8.07	20250102	24150	-10.77	20240619	13530	59.28	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
121	20250106	090447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	100	2	0.47	95944500	4482	3.24	21400	21500	21300	27600	14900	21250	21406.63	10.10	-1350	21883	21566	21033	20716	20183	21725	20875	84	6350	500	15300	50	1	16167058	3452	30.07	1.75	12	0.03	710.00	12193.00	24150	20240619	-11.59	13530	20240201	57.80	21500	-0.70	20250106	19940	7.07	20250102	24150	-11.59	20240619	13530	57.80	20240201	1.72	N	051360	500	83 억	1632628	N	N	0	N	N
122	20250103	160448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	300	2	1.43	2924188700	138367	82.93	20700	21350	20500	27200	14700	20950	21133.57	10.05	6076	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3435	29.93	1.74	12	0.86	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	21350	-0.47	20250103	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
123	20250103	150449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	300	2	1.43	2760617550	130689	78.33	20700	21350	20500	27200	14700	20950	21123.56	10.05	4718	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3435	29.93	1.74	12	0.81	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	21350	-0.47	20250103	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
124	20250103	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	300	2	1.43	2370321700	112306	67.31	20700	21350	20500	27200	14700	20950	21105.92	10.05	5109	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3435	29.93	1.74	12	0.69	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	21350	-0.47	20250103	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
125	20250103	130447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	300	2	1.43	2003288350	95010	56.95	20700	21350	20500	27200	14700	20950	21085.03	10.05	4779	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3435	29.93	1.74	12	0.59	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	21350	-0.47	20250103	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
126	20250103	120447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	1719350600	81665	48.95	20700	21350	20500	27200	14700	20950	21053.70	10.05	2600	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3427	29.86	1.74	12	0.51	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	21350	-0.70	20250103	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
127	20250103	110448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	300	2	1.43	1355682400	64562	38.70	20700	21300	20500	27200	14700	20950	20998.15	10.05	2036	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3435	29.93	1.74	12	0.40	710.00	12193.00	24150	20240619	-12.01	13530	20240201	57.06	21300	-0.23	20250103	19940	6.57	20250102	24150	-12.01	20240619	13530	57.06	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
128	20250103	100446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	781738150	37411	22.42	20700	21300	20500	27200	14700	20950	20895.94	10.05	-1150	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3427	29.86	1.74	12	0.23	710.00	12193.00	24150	20240619	-12.22	13530	20240201	56.69	21300	-0.47	20250103	19940	6.32	20250102	24150	-12.22	20240619	13530	56.69	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
129	20250103	090448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-300	5	-1.43	69058500	3349	2.01	20700	20950	20500	27200	14700	20950	20620.63	10.05	872	21890	21420	20680	20210	19470	21655	20445	84	6250	500	15080	50	1	16167058	3338	29.08	1.69	12	0.02	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	21150	-2.36	20250102	19940	3.56	20250102	24150	-14.49	20240619	13530	52.62	20240201	1.66	N	051360	500	83 억	1624946	N	N	7	N	N
130	20250102	160445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	1000	2	5.01	3462315050	166690	317.05	19950	21150	19940	25900	13970	19950	20770.90	9.68	23154	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	50	1	16167058	3387	29.51	1.72	12	1.03	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	21150	-0.95	20250102	19940	5.07	20250102	24150	-13.25	20240619	13530	54.84	20240201	1.77	N	051360	500	83 억	1565253	N	N	7	N	N
131	20250102	150446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	1150	2	5.76	3103673200	149676	284.69	19950	21100	19940	25900	13970	19950	20735.94	9.68	20298	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	50	1	16167058	3411	29.72	1.73	12	0.93	710.00	12193.00	24150	20240619	-12.63	13530	20240201	55.95	21100	0.00	20250102	19940	5.82	20250102	24150	-12.63	20240619	13530	55.95	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N
132	20250102	140443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	950	2	4.76	2647208100	127941	243.34	19950	21000	19940	25900	13970	19950	20690.85	9.68	13194	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	50	1	16167058	3379	29.44	1.71	12	0.79	710.00	12193.00	24150	20240619	-13.46	13530	20240201	54.47	21000	-0.48	20250102	19940	4.81	20250102	24150	-13.46	20240619	13530	54.47	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N
133	20250102	130443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	750	2	3.76	1608561750	78135	148.61	19950	20850	19940	25900	13970	19950	20586.96	9.68	3396	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	50	1	16167058	3347	29.15	1.70	12	0.48	710.00	12193.00	24150	20240619	-14.29	13530	20240201	52.99	20850	-0.72	20250102	19940	3.81	20250102	24150	-14.29	20240619	13530	52.99	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N
134	20250102	120443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	650	2	3.26	1426051300	69314	131.84	19950	20850	19940	25900	13970	19950	20573.78	9.68	2440	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	50	1	16167058	3330	29.01	1.69	12	0.43	710.00	12193.00	24150	20240619	-14.70	13530	20240201	52.25	20850	-1.20	20250102	19940	3.31	20250102	24150	-14.70	20240619	13530	52.25	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N
135	20250102	110436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	750	2	3.76	1036361150	50375	95.81	19950	20850	19940	25900	13970	19950	20572.93	9.68	1412	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	50	1	16167058	3347	29.15	1.70	12	0.31	710.00	12193.00	24150	20240619	-14.29	13530	20240201	52.99	20850	-0.72	20250102	19940	3.81	20250102	24150	-14.29	20240619	13530	52.99	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N
136	20250102	100442	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	30	2	0.15	30434550	1525	2.90	19950	20100	19940	25900	13970	19950	19957.08	9.68	-894	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	10	1	16167058	3230	28.14	1.64	12	0.01	710.00	12193.00	24150	20240619	-17.27	13530	20240201	47.67	20100	-0.60	20250102	19940	0.20	20250102	24150	-17.27	20240619	13530	47.67	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N
137	20250102	090438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19950	0	3	0.00	0	0	0.00	0	0	0	25900	13970	19950	0.00	9.68	0	20690	20320	20080	19710	19470	20505	19895	84	5950	500	14360	10	1	16167058	3225	28.10	1.64	12	0.00	710.00	12193.00	24150	20240619	-17.39	13530	20240201	47.45	0	0.00	0	0	0.00	0	24150	-17.39	20240619	13530	47.45	20240201	1.77	N	051360	500	83 억	1565253	N	N	4	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History