KissMeData/077360/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	-25	5	-0.62	372819875	92218	89.23	4115	4115	4010	5270	2845	4060	4042.81	1.84	17140	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1833	32.28	0.63	12	0.20	125.00	6369.00	8600	20240527	-53.08	3160	20241209	27.69	4195	-3.81	20250108	3795	6.32	20250102	8600	-53.08	20240527	3160	27.69	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
3	20250124	150651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-10	5	-0.25	353698510	87482	84.65	4115	4115	4010	5270	2845	4060	4043.10	1.84	18643	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1840	32.40	0.64	12	0.19	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3795	6.72	20250102	8600	-52.91	20240527	3160	28.16	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
4	20250124	140650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-10	5	-0.25	330096630	81642	79.00	4115	4115	4010	5270	2845	4060	4043.22	1.84	18453	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1840	32.40	0.64	12	0.18	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3795	6.72	20250102	8600	-52.91	20240527	3160	28.16	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
5	20250124	130652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-10	5	-0.25	259422230	64157	62.08	4115	4115	4010	5270	2845	4060	4043.55	1.84	16114	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1840	32.40	0.64	12	0.14	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3795	6.72	20250102	8600	-52.91	20240527	3160	28.16	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
6	20250124	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-10	5	-0.25	209737305	51904	50.22	4115	4115	4010	5270	2845	4060	4040.87	1.84	12886	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1840	32.40	0.64	12	0.11	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3795	6.72	20250102	8600	-52.91	20240527	3160	28.16	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
7	20250124	110651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	-35	5	-0.86	172947330	42828	41.44	4115	4115	4010	5270	2845	4060	4038.18	1.84	8457	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1829	32.20	0.63	12	0.09	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	4195	-4.05	20250108	3795	6.06	20250102	8600	-53.20	20240527	3160	27.37	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
8	20250124	100648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	-15	5	-0.37	80735165	19952	19.31	4115	4115	4010	5270	2845	4060	4046.47	1.84	4209	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1838	32.36	0.64	12	0.04	125.00	6369.00	8600	20240527	-52.97	3160	20241209	28.01	4195	-3.58	20250108	3795	6.59	20250102	8600	-52.97	20240527	3160	28.01	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
9	20250124	090652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	-20	5	-0.49	10855525	2665	2.58	4115	4115	4040	5270	2845	4060	4073.37	1.84	-908	4240	4150	4075	3985	3910	4112	3947	91	1210	200	2840	5	1	45437002	1836	32.32	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.02	3160	20241209	27.85	4195	-3.69	20250108	3795	6.46	20250102	8600	-53.02	20240527	3160	27.85	20241209	2.45	N	077360	200	90 억	834343	N	N	0	N	N
10	20250123	160648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	-105	5	-2.52	416240430	102866	102.87	4165	4165	4000	5410	2920	4165	4046.43	1.88	-21938	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1845	32.48	0.64	12	0.23	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3795	6.98	20250102	8600	-52.79	20240527	3160	28.48	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
11	20250123	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	-120	5	-2.88	399385315	98693	98.70	4165	4165	4000	5410	2920	4165	4046.74	1.88	-19396	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1838	32.36	0.64	12	0.22	125.00	6369.00	8600	20240527	-52.97	3160	20241209	28.01	4195	-3.58	20250108	3795	6.59	20250102	8600	-52.97	20240527	3160	28.01	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
12	20250123	140647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	-105	5	-2.52	352760975	87157	87.16	4165	4165	4000	5410	2920	4165	4047.42	1.88	-17466	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1845	32.48	0.64	12	0.19	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3795	6.98	20250102	8600	-52.79	20240527	3160	28.48	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
13	20250123	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-95	5	-2.28	300350260	74230	74.23	4165	4165	4000	5410	2920	4165	4046.21	1.88	-17177	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1849	32.56	0.64	12	0.16	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4195	-2.98	20250108	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
14	20250123	120647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-95	5	-2.28	268472795	66366	66.37	4165	4165	4000	5410	2920	4165	4045.34	1.88	-13123	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1849	32.56	0.64	12	0.15	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4195	-2.98	20250108	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
15	20250123	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-95	5	-2.28	243685935	60261	60.26	4165	4165	4000	5410	2920	4165	4043.84	1.88	-12790	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1849	32.56	0.64	12	0.13	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4195	-2.98	20250108	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
16	20250123	100646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	-110	5	-2.64	218516955	54057	54.06	4165	4165	4000	5410	2920	4165	4042.34	1.88	-12330	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1842	32.44	0.64	12	0.12	125.00	6369.00	8600	20240527	-52.85	3160	20241209	28.32	4195	-3.34	20250108	3795	6.85	20250102	8600	-52.85	20240527	3160	28.32	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
17	20250123	090646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4110	-55	5	-1.32	10900615	2648	2.65	4165	4165	4085	5410	2920	4165	4116.55	1.88	-1042	4275	4220	4120	4065	3965	4247	4092	91	1245	200	2910	5	1	45437002	1867	32.88	0.65	12	0.01	125.00	6369.00	8600	20240527	-52.21	3160	20241209	30.06	4195	-2.03	20250108	3795	8.30	20250102	8600	-52.21	20240527	3160	30.06	20241209	2.46	N	077360	200	90 억	856166	N	N	0	N	N
18	20250122	160642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4165	70	2	1.71	409375115	99391	100.75	4135	4175	4020	5320	2870	4095	4118.82	1.86	9014	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1892	33.32	0.65	12	0.22	125.00	6369.00	8600	20240527	-51.57	3160	20241209	31.80	4195	-0.72	20250108	3795	9.75	20250102	8600	-51.57	20240527	3160	31.80	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
19	20250122	150643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4175	80	2	1.95	387352760	94106	95.39	4135	4175	4020	5320	2870	4095	4116.13	1.86	8862	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1897	33.40	0.66	12	0.21	125.00	6369.00	8600	20240527	-51.45	3160	20241209	32.12	4195	-0.48	20250108	3795	10.01	20250102	8600	-51.45	20240527	3160	32.12	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
20	20250122	140641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4150	55	2	1.34	275154160	67142	68.06	4135	4155	4020	5320	2870	4095	4098.09	1.86	7404	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1886	33.20	0.65	12	0.15	125.00	6369.00	8600	20240527	-51.74	3160	20241209	31.33	4195	-1.07	20250108	3795	9.35	20250102	8600	-51.74	20240527	3160	31.33	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
21	20250122	130643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	35	2	0.85	219687460	53740	54.47	4135	4150	4020	5320	2870	4095	4087.97	1.86	5019	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1877	33.04	0.65	12	0.12	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4195	-1.55	20250108	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
22	20250122	120641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4095	0	3	0.00	150773815	37060	37.57	4135	4135	4020	5320	2870	4095	4068.37	1.86	1449	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1861	32.76	0.64	12	0.08	125.00	6369.00	8600	20240527	-52.38	3160	20241209	29.59	4195	-2.38	20250108	3795	7.91	20250102	8600	-52.38	20240527	3160	29.59	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
23	20250122	110643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4080	-15	5	-0.37	116383305	28647	29.04	4135	4135	4020	5320	2870	4095	4062.67	1.86	-851	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1854	32.64	0.64	12	0.06	125.00	6369.00	8600	20240527	-52.56	3160	20241209	29.11	4195	-2.74	20250108	3795	7.51	20250102	8600	-52.56	20240527	3160	29.11	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
24	20250122	100642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-25	5	-0.61	83480480	20550	20.83	4135	4135	4020	5320	2870	4095	4062.31	1.86	-2902	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1849	32.56	0.64	12	0.05	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4195	-2.98	20250108	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
25	20250122	090644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4095	0	3	0.00	24954950	6086	6.17	4135	4135	4080	5320	2870	4095	4100.39	1.86	-4291	4271	4182	4071	3982	3871	4127	3927	91	1225	200	2860	5	1	45437002	1861	32.76	0.64	12	0.01	125.00	6369.00	8600	20240527	-52.38	3160	20241209	29.59	4195	-2.38	20250108	3795	7.91	20250102	8600	-52.38	20240527	3160	29.59	20241209	2.47	N	077360	200	90 억	847257	N	N	0	N	N
26	20250121	160638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4095	-35	5	-0.85	400438960	98421	99.04	4100	4160	3960	5360	2895	4130	4068.63	1.89	-13795	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1861	32.76	0.64	12	0.22	125.00	6369.00	8600	20240527	-52.38	3160	20241209	29.59	4195	-2.38	20250108	3795	7.91	20250102	8600	-52.38	20240527	3160	29.59	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
27	20250121	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4090	-40	5	-0.97	386233960	94951	95.55	4100	4160	3960	5360	2895	4130	4067.72	1.89	-14124	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1858	32.72	0.64	12	0.21	125.00	6369.00	8600	20240527	-52.44	3160	20241209	29.43	4195	-2.50	20250108	3795	7.77	20250102	8600	-52.44	20240527	3160	29.43	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
28	20250121	140641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4085	-45	5	-1.09	351051370	86326	86.87	4100	4160	3960	5360	2895	4130	4066.57	1.89	-15422	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1856	32.68	0.64	12	0.19	125.00	6369.00	8600	20240527	-52.50	3160	20241209	29.27	4195	-2.62	20250108	3795	7.64	20250102	8600	-52.50	20240527	3160	29.27	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
29	20250121	130640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4085	-45	5	-1.09	343829400	84556	85.09	4100	4160	3960	5360	2895	4130	4066.29	1.89	-15533	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1856	32.68	0.64	12	0.19	125.00	6369.00	8600	20240527	-52.50	3160	20241209	29.27	4195	-2.62	20250108	3795	7.64	20250102	8600	-52.50	20240527	3160	29.27	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
30	20250121	120631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	-70	5	-1.69	314316485	77328	77.81	4100	4160	3960	5360	2895	4130	4064.71	1.89	-18696	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1845	32.48	0.64	12	0.17	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3795	6.98	20250102	8600	-52.79	20240527	3160	28.48	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
31	20250121	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	-125	5	-3.03	287139240	70581	71.02	4100	4160	3960	5360	2895	4130	4068.22	1.89	-22364	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1820	32.04	0.63	12	0.16	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3795	5.53	20250102	8600	-53.43	20240527	3160	26.74	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
32	20250121	100604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4065	-65	5	-1.57	128582620	31299	31.49	4100	4160	4050	5360	2895	4130	4108.20	1.89	-5200	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1847	32.52	0.64	12	0.07	125.00	6369.00	8600	20240527	-52.73	3160	20241209	28.64	4195	-3.10	20250108	3795	7.11	20250102	8600	-52.73	20240527	3160	28.64	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
33	20250121	090640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4160	30	2	0.73	33624615	8129	8.18	4100	4160	4100	5360	2895	4130	4136.38	1.89	-527	4223	4176	4088	4041	3953	4200	4065	91	1230	200	2890	5	1	45437002	1890	33.28	0.65	12	0.02	125.00	6369.00	8600	20240527	-51.63	3160	20241209	31.65	4195	-0.83	20250108	3795	9.62	20250102	8600	-51.63	20240527	3160	31.65	20241209	2.48	N	077360	200	90 억	860854	N	N	0	N	N
34	20250120	160637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	100	2	2.48	400731530	98326	124.17	4065	4135	4000	5230	2825	4030	4075.53	1.87	13383	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1877	33.04	0.65	12	0.22	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4195	-1.55	20250108	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
35	20250120	150639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4100	70	2	1.74	345835635	84939	107.27	4065	4135	4000	5230	2825	4030	4071.58	1.87	8779	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1863	32.80	0.64	12	0.19	125.00	6369.00	8600	20240527	-52.33	3160	20241209	29.75	4195	-2.26	20250108	3795	8.04	20250102	8600	-52.33	20240527	3160	29.75	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
36	20250120	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4110	80	2	1.99	242885500	59729	75.43	4065	4135	4000	5230	2825	4030	4066.46	1.87	6183	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1867	32.88	0.65	12	0.13	125.00	6369.00	8600	20240527	-52.21	3160	20241209	30.06	4195	-2.03	20250108	3795	8.30	20250102	8600	-52.21	20240527	3160	30.06	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
37	20250120	130637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4090	60	2	1.49	181352990	44758	56.52	4065	4110	4000	5230	2825	4030	4051.86	1.87	2488	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1858	32.72	0.64	12	0.10	125.00	6369.00	8600	20240527	-52.44	3160	20241209	29.43	4195	-2.50	20250108	3795	7.77	20250102	8600	-52.44	20240527	3160	29.43	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
38	20250120	120639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	25	2	0.62	125092450	30996	39.14	4065	4075	4000	5230	2825	4030	4035.76	1.87	-2671	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1842	32.44	0.64	12	0.07	125.00	6369.00	8600	20240527	-52.85	3160	20241209	28.32	4195	-3.34	20250108	3795	6.85	20250102	8600	-52.85	20240527	3160	28.32	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
39	20250120	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	0	3	0.00	104880410	25993	32.83	4065	4075	4000	5230	2825	4030	4034.95	1.87	-5143	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1831	32.24	0.63	12	0.06	125.00	6369.00	8600	20240527	-53.14	3160	20241209	27.53	4195	-3.93	20250108	3795	6.19	20250102	8600	-53.14	20240527	3160	27.53	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
40	20250120	100639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	30	2	0.74	96885035	24010	30.32	4065	4075	4000	5230	2825	4030	4035.20	1.87	-4965	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1845	32.48	0.64	12	0.05	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3795	6.98	20250102	8600	-52.79	20240527	3160	28.48	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
41	20250120	090639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	25	2	0.62	14679030	3633	4.59	4065	4070	4025	5230	2825	4030	4040.47	1.87	-2797	4103	4066	4018	3981	3933	4085	4000	91	1200	200	2820	5	1	45437002	1842	32.44	0.64	12	0.01	125.00	6369.00	8600	20240527	-52.85	3160	20241209	28.32	4195	-3.34	20250108	3795	6.85	20250102	8600	-52.85	20240527	3160	28.32	20241209	2.50	N	077360	200	90 억	847583	N	N	0	N	N
42	20250117	160637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	65	2	1.64	316843890	79000	110.15	3970	4055	3970	5150	2780	3965	4010.67	1.82	17003	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1831	32.24	0.63	12	0.17	125.00	6369.00	8600	20240527	-53.14	3160	20241209	27.53	4195	-3.93	20250108	3795	6.19	20250102	8600	-53.14	20240527	3160	27.53	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
43	20250117	150639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	75	2	1.89	301299400	75145	104.78	3970	4055	3970	5150	2780	3965	4009.57	1.82	17193	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1836	32.32	0.63	12	0.17	125.00	6369.00	8600	20240527	-53.02	3160	20241209	27.85	4195	-3.69	20250108	3795	6.46	20250102	8600	-53.02	20240527	3160	27.85	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
44	20250117	140638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	70	2	1.77	285604235	71256	99.36	3970	4055	3970	5150	2780	3965	4008.14	1.82	17737	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1833	32.28	0.63	12	0.16	125.00	6369.00	8600	20240527	-53.08	3160	20241209	27.69	4195	-3.81	20250108	3795	6.32	20250102	8600	-53.08	20240527	3160	27.69	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
45	20250117	130637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	65	2	1.64	226696460	56683	79.04	3970	4035	3970	5150	2780	3965	3999.37	1.82	17682	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1831	32.24	0.63	12	0.12	125.00	6369.00	8600	20240527	-53.14	3160	20241209	27.53	4195	-3.93	20250108	3795	6.19	20250102	8600	-53.14	20240527	3160	27.53	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
46	20250117	120639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	65	2	1.64	204535170	51171	71.35	3970	4035	3970	5150	2780	3965	3997.09	1.82	18384	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1831	32.24	0.63	12	0.11	125.00	6369.00	8600	20240527	-53.14	3160	20241209	27.53	4195	-3.93	20250108	3795	6.19	20250102	8600	-53.14	20240527	3160	27.53	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
47	20250117	110637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	40	2	1.01	123289120	30956	43.16	3970	4010	3970	5150	2780	3965	3982.72	1.82	5894	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1820	32.04	0.63	12	0.07	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3795	5.53	20250102	8600	-53.43	20240527	3160	26.74	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
48	20250117	100638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	10	2	0.25	36460600	9146	12.75	3970	4010	3970	5150	2780	3965	3986.51	1.82	-4762	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1806	31.80	0.62	12	0.02	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4195	-5.24	20250108	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
49	20250117	090638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	40	2	1.01	5040225	1265	1.76	3970	4010	3970	5150	2780	3965	3984.37	1.82	-364	4098	4031	3998	3931	3898	4015	3915	91	1185	200	2770	5	1	45437002	1820	32.04	0.63	12	0.00	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3795	5.53	20250102	8600	-53.43	20240527	3160	26.74	20241209	2.50	N	077360	200	90 억	828723	N	N	0	N	N
50	20250116	160634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3965	-10	5	-0.25	286159430	71540	119.22	4030	4065	3965	5160	2785	3975	4000.12	1.79	14609	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1802	31.72	0.62	12	0.16	125.00	6369.00	8600	20240527	-53.90	3160	20241209	25.47	4195	-5.48	20250108	3795	4.48	20250102	8600	-53.90	20240527	3160	25.47	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
51	20250116	150606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	-5	5	-0.13	270697815	67643	112.72	4030	4065	3970	5160	2785	3975	4001.86	1.79	14154	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1804	31.76	0.62	12	0.15	125.00	6369.00	8600	20240527	-53.84	3160	20241209	25.63	4195	-5.36	20250108	3795	4.61	20250102	8600	-53.84	20240527	3160	25.63	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
52	20250116	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	0	3	0.00	219718770	54839	91.38	4030	4065	3975	5160	2785	3975	4006.62	1.79	13162	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1806	31.80	0.62	12	0.12	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4195	-5.24	20250108	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
53	20250116	130636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	10	2	0.25	177855200	44315	73.85	4030	4065	3975	5160	2785	3975	4013.43	1.79	12818	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1811	31.88	0.63	12	0.10	125.00	6369.00	8600	20240527	-53.66	3160	20241209	26.11	4195	-5.01	20250108	3795	5.01	20250102	8600	-53.66	20240527	3160	26.11	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
54	20250116	120636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	15	2	0.38	162279550	40407	67.33	4030	4065	3975	5160	2785	3975	4016.12	1.79	11423	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1813	31.92	0.63	12	0.09	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3795	5.14	20250102	8600	-53.60	20240527	3160	26.27	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
55	20250116	110638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	20	2	0.50	132477575	32927	54.87	4030	4065	3995	5160	2785	3975	4023.37	1.79	12264	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1815	31.96	0.63	12	0.07	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4195	-4.77	20250108	3795	5.27	20250102	8600	-53.55	20240527	3160	26.42	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
56	20250116	100637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	60	2	1.51	92855575	23030	38.38	4030	4065	4000	5160	2785	3975	4031.94	1.79	11048	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1833	32.28	0.63	12	0.05	125.00	6369.00	8600	20240527	-53.08	3160	20241209	27.69	4195	-3.81	20250108	3795	6.32	20250102	8600	-53.08	20240527	3160	27.69	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
57	20250116	090638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	75	2	1.89	30703555	7611	12.68	4030	4050	4010	5160	2785	3975	4034.10	1.79	4096	4088	4031	3993	3936	3898	4012	3917	91	1185	200	2780	5	1	45437002	1840	32.40	0.64	12	0.02	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3795	6.72	20250102	8600	-52.91	20240527	3160	28.16	20241209	2.51	N	077360	200	90 억	814823	N	N	0	N	N
58	20250115	160634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	-25	5	-0.62	237135160	59284	108.90	3995	4050	3955	5200	2800	4000	3999.99	1.83	-18080	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1806	31.80	0.62	12	0.13	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4195	-5.24	20250108	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
59	20250115	150636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	-25	5	-0.62	233913275	58473	107.41	3995	4050	3955	5200	2800	4000	4000.36	1.83	-17912	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1806	31.80	0.62	12	0.13	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4195	-5.24	20250108	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
60	20250115	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3980	-20	5	-0.50	201069435	50202	92.22	3995	4050	3980	5200	2800	4000	4005.21	1.83	-15266	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1808	31.84	0.62	12	0.11	125.00	6369.00	8600	20240527	-53.72	3160	20241209	25.95	4195	-5.13	20250108	3795	4.87	20250102	8600	-53.72	20240527	3160	25.95	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
61	20250115	130635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	-10	5	-0.25	143673245	35815	65.79	3995	4050	3980	5200	2800	4000	4011.54	1.83	-9994	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1813	31.92	0.63	12	0.08	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3795	5.14	20250102	8600	-53.60	20240527	3160	26.27	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
62	20250115	120628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	-5	5	-0.12	123199105	30676	56.35	3995	4050	3980	5200	2800	4000	4016.14	1.83	-6087	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1815	31.96	0.63	12	0.07	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4195	-4.77	20250108	3795	5.27	20250102	8600	-53.55	20240527	3160	26.42	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
63	20250115	110635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	0	3	0.00	118984025	29620	54.41	3995	4050	3980	5200	2800	4000	4017.02	1.83	-5708	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1817	32.00	0.63	12	0.07	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3795	5.40	20250102	8600	-53.49	20240527	3160	26.58	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
64	20250115	100635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	30	2	0.75	89900105	22335	41.03	3995	4050	3995	5200	2800	4000	4025.08	1.83	-354	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1831	32.24	0.63	12	0.05	125.00	6369.00	8600	20240527	-53.14	3160	20241209	27.53	4195	-3.93	20250108	3795	6.19	20250102	8600	-53.14	20240527	3160	27.53	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
65	20250115	090638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	25	2	0.62	17445490	4355	8.00	3995	4025	3995	5200	2800	4000	4005.85	1.83	415	4070	4035	3975	3940	3880	4052	3957	91	1200	200	2800	5	1	45437002	1829	32.20	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	4195	-4.05	20250108	3795	6.06	20250102	8600	-53.20	20240527	3160	27.37	20241209	2.51	N	077360	200	90 억	832191	N	N	0	N	N
66	20250114	160621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	85	2	2.17	215632115	54242	63.68	3915	4010	3915	5080	2745	3915	3975.37	1.78	21876	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1817	32.00	0.63	12	0.12	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3795	5.40	20250102	8600	-53.49	20240527	3160	26.58	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
67	20250114	150632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	90	2	2.30	186251220	46901	55.06	3915	4010	3915	5080	2745	3915	3971.16	1.78	21258	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1820	32.04	0.63	12	0.10	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3795	5.53	20250102	8600	-53.43	20240527	3160	26.74	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
68	20250114	140632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	90	2	2.30	172260810	43400	50.95	3915	4010	3915	5080	2745	3915	3969.14	1.78	19550	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1820	32.04	0.63	12	0.10	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3795	5.53	20250102	8600	-53.43	20240527	3160	26.74	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
69	20250114	130631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3980	65	2	1.66	130988860	33066	38.82	3915	4000	3915	5080	2745	3915	3961.44	1.78	10569	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1808	31.84	0.62	12	0.07	125.00	6369.00	8600	20240527	-53.72	3160	20241209	25.95	4195	-5.13	20250108	3795	4.87	20250102	8600	-53.72	20240527	3160	25.95	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
70	20250114	120629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	55	2	1.40	122642470	30965	36.35	3915	4000	3915	5080	2745	3915	3960.68	1.78	10133	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1804	31.76	0.62	12	0.07	125.00	6369.00	8600	20240527	-53.84	3160	20241209	25.63	4195	-5.36	20250108	3795	4.61	20250102	8600	-53.84	20240527	3160	25.63	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
71	20250114	110630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3960	45	2	1.15	105199950	26550	31.17	3915	4000	3915	5080	2745	3915	3962.33	1.78	9710	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1799	31.68	0.62	12	0.06	125.00	6369.00	8600	20240527	-53.95	3160	20241209	25.32	4195	-5.60	20250108	3795	4.35	20250102	8600	-53.95	20240527	3160	25.32	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
72	20250114	100628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	60	2	1.53	69707875	17560	20.62	3915	4000	3915	5080	2745	3915	3969.70	1.78	11148	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1806	31.80	0.62	12	0.04	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4195	-5.24	20250108	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
73	20250114	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3965	50	2	1.28	9248570	2346	2.75	3915	3970	3915	5080	2745	3915	3942.27	1.78	1371	4148	4031	3973	3856	3798	4002	3827	91	1165	200	2740	5	1	45437002	1802	31.72	0.62	12	0.01	125.00	6369.00	8600	20240527	-53.90	3160	20241209	25.47	4195	-5.48	20250108	3795	4.48	20250102	8600	-53.90	20240527	3160	25.47	20241209	2.50	N	077360	200	90 억	811029	N	N	0	N	N
74	20250113	160623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3915	-135	5	-3.33	335715465	84559	55.36	4090	4090	3915	5260	2835	4050	3970.30	1.82	-15284	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1779	31.32	0.61	12	0.19	125.00	6369.00	8600	20240527	-54.48	3160	20241209	23.89	4195	-6.67	20250108	3795	3.16	20250102	8600	-54.48	20240527	3160	23.89	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
75	20250113	150625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	-105	5	-2.59	297597760	74856	49.01	4090	4090	3945	5260	2835	4050	3975.60	1.82	-15627	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1792	31.56	0.62	12	0.16	125.00	6369.00	8600	20240527	-54.13	3160	20241209	24.84	4195	-5.96	20250108	3795	3.95	20250102	8600	-54.13	20240527	3160	24.84	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
76	20250113	140619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3960	-90	5	-2.22	227177100	57068	37.36	4090	4090	3945	5260	2835	4050	3980.81	1.82	-10513	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1799	31.68	0.62	12	0.13	125.00	6369.00	8600	20240527	-53.95	3160	20241209	25.32	4195	-5.60	20250108	3795	4.35	20250102	8600	-53.95	20240527	3160	25.32	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
77	20250113	130617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	-100	5	-2.47	200900010	50417	33.01	4090	4090	3945	5260	2835	4050	3984.77	1.82	-6325	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1795	31.60	0.62	12	0.11	125.00	6369.00	8600	20240527	-54.07	3160	20241209	25.00	4195	-5.84	20250108	3795	4.08	20250102	8600	-54.07	20240527	3160	25.00	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
78	20250113	120618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	-75	5	-1.85	171387285	42966	28.13	4090	4090	3945	5260	2835	4050	3988.90	1.82	-4401	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1806	31.80	0.62	12	0.09	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4195	-5.24	20250108	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
79	20250113	110618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	-80	5	-1.98	166830715	41816	27.38	4090	4090	3945	5260	2835	4050	3989.64	1.82	-4203	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1804	31.76	0.62	12	0.09	125.00	6369.00	8600	20240527	-53.84	3160	20241209	25.63	4195	-5.36	20250108	3795	4.61	20250102	8600	-53.84	20240527	3160	25.63	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
80	20250113	100616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	-60	5	-1.48	91990745	22906	15.00	4090	4090	3975	5260	2835	4050	4016.01	1.82	-5752	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1813	31.92	0.63	12	0.05	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3795	5.14	20250102	8600	-53.60	20240527	3160	26.27	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
81	20250113	090621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	20	2	0.49	20496165	5050	3.31	4090	4090	4050	5260	2835	4050	4058.65	1.82	-3854	4210	4130	4085	4005	3960	4107	3982	91	1210	200	2830	5	1	45437002	1849	32.56	0.64	12	0.01	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4195	-2.98	20250108	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.48	N	077360	200	90 억	825452	N	N	0	N	N
82	20250110	160609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-85	5	-2.06	614651925	150742	210.27	4150	4165	4040	5370	2895	4135	4077.67	1.74	-2564	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1840	32.40	0.64	12	0.33	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3795	6.72	20250102	8600	-52.91	20240527	3160	28.16	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
83	20250110	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	-75	5	-1.81	535461175	131205	183.02	4150	4165	4040	5370	2895	4135	4081.10	1.74	3942	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1845	32.48	0.64	12	0.29	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3795	6.98	20250102	8600	-52.79	20240527	3160	28.48	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
84	20250110	140615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4065	-70	5	-1.69	464914235	113857	158.82	4150	4165	4040	5370	2895	4135	4083.32	1.74	6198	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1847	32.52	0.64	12	0.25	125.00	6369.00	8600	20240527	-52.73	3160	20241209	28.64	4195	-3.10	20250108	3795	7.11	20250102	8600	-52.73	20240527	3160	28.64	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
85	20250110	130613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-65	5	-1.57	394728580	96595	134.74	4150	4165	4040	5370	2895	4135	4086.43	1.74	7039	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1849	32.56	0.64	12	0.21	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4195	-2.98	20250108	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
86	20250110	120614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4080	-55	5	-1.33	344661860	84311	117.61	4150	4165	4040	5370	2895	4135	4087.98	1.74	11404	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1854	32.64	0.64	12	0.19	125.00	6369.00	8600	20240527	-52.56	3160	20241209	29.11	4195	-2.74	20250108	3795	7.51	20250102	8600	-52.56	20240527	3160	29.11	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
87	20250110	110613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4095	-40	5	-0.97	251981310	61679	86.04	4150	4165	4040	5370	2895	4135	4085.37	1.74	9739	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1861	32.76	0.64	12	0.14	125.00	6369.00	8600	20240527	-52.38	3160	20241209	29.59	4195	-2.38	20250108	3795	7.91	20250102	8600	-52.38	20240527	3160	29.59	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
88	20250110	100611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	-5	5	-0.12	188259675	46189	64.43	4150	4165	4040	5370	2895	4135	4075.86	1.74	16070	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1877	33.04	0.65	12	0.10	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4195	-1.55	20250108	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
89	20250110	090615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	10	2	0.24	7078790	1707	2.38	4150	4165	4130	5370	2895	4135	4146.92	1.74	142	4245	4190	4140	4085	4035	4165	4060	91	1235	200	2890	5	1	45437002	1883	33.16	0.65	12	0.00	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4195	-1.19	20250108	3795	9.22	20250102	8600	-51.80	20240527	3160	31.17	20241209	2.48	N	077360	200	90 억	792740	N	N	38	N	N
90	20250109	160610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4135	-60	5	-1.43	295443130	71687	74.07	4195	4195	4090	5450	2940	4195	4121.29	1.78	-15964	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1879	33.08	0.65	12	0.16	125.00	6369.00	8600	20240527	-51.92	3160	20241209	30.85	4195	0.00	20250108	3795	8.96	20250102	8600	-51.92	20240527	3160	30.85	20241209	2.48	N	077360	200	90 억	807886	N	N	38	N	N
91	20250109	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	-75	5	-1.79	279150660	67740	69.99	4195	4195	4090	5450	2940	4195	4120.91	1.78	-15262	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1872	32.96	0.65	12	0.15	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4195	0.00	20250108	3795	8.56	20250102	8600	-52.09	20240527	3160	30.38	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
92	20250109	140612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4100	-95	5	-2.26	256918245	62326	64.40	4195	4195	4090	5450	2940	4195	4122.17	1.78	-15546	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1863	32.80	0.64	12	0.14	125.00	6369.00	8600	20240527	-52.33	3160	20241209	29.75	4195	0.00	20250108	3795	8.04	20250102	8600	-52.33	20240527	3160	29.75	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
93	20250109	130611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	-65	5	-1.55	174142650	42165	43.57	4195	4195	4110	5450	2940	4195	4130.03	1.78	-4021	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1877	33.04	0.65	12	0.09	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4195	0.00	20250108	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
94	20250109	120610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	-75	5	-1.79	110793060	26794	27.69	4195	4195	4115	5450	2940	4195	4135.00	1.78	-4608	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1872	32.96	0.65	12	0.06	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4195	0.00	20250108	3795	8.56	20250102	8600	-52.09	20240527	3160	30.38	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
95	20250109	110613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	-65	5	-1.55	80774440	19518	20.17	4195	4195	4115	5450	2940	4195	4138.46	1.78	-4040	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1877	33.04	0.65	12	0.04	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4195	0.00	20250108	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
96	20250109	100612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	-50	5	-1.19	62867130	15179	15.68	4195	4195	4120	5450	2940	4195	4141.72	1.78	-2701	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1883	33.16	0.65	12	0.03	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4195	0.00	20250108	3795	9.22	20250102	8600	-51.80	20240527	3160	31.17	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
97	20250109	090615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4170	-25	5	-0.60	4405295	1055	1.09	4195	4195	4165	5450	2940	4195	4175.64	1.78	-926	4291	4242	4146	4097	4001	4267	4122	91	1255	200	2930	5	1	45437002	1895	33.36	0.65	12	0.00	125.00	6369.00	8600	20240527	-51.51	3160	20241209	31.96	4195	0.00	20250108	3795	9.88	20250102	8600	-51.51	20240527	3160	31.96	20241209	2.48	N	077360	200	90 억	807886	N	N	1875	N	N
98	20250108	160606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4195	75	2	1.82	398298000	96009	77.18	4070	4195	4050	5350	2885	4120	4148.52	1.73	24323	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1906	33.56	0.66	12	0.21	125.00	6369.00	8600	20240527	-51.22	3160	20241209	32.75	4195	0.00	20250108	3795	10.54	20250102	8600	-51.22	20240527	3160	32.75	20241209	2.51	N	077360	200	90 억	784372	N	N	1875	N	N
99	20250108	150608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4190	70	2	1.70	360521390	86986	69.93	4070	4190	4050	5350	2885	4120	4144.59	1.73	20735	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1904	33.52	0.66	12	0.19	125.00	6369.00	8600	20240527	-51.28	3160	20241209	32.59	4190	0.00	20250108	3795	10.41	20250102	8600	-51.28	20240527	3160	32.59	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
100	20250108	140611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4160	40	2	0.97	281993655	68167	54.80	4070	4175	4050	5350	2885	4120	4136.81	1.73	14217	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1890	33.28	0.65	12	0.15	125.00	6369.00	8600	20240527	-51.63	3160	20241209	31.65	4185	-0.60	20250106	3795	9.62	20250102	8600	-51.63	20240527	3160	31.65	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
101	20250108	130610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	25	2	0.61	251002780	60691	48.79	4070	4175	4050	5350	2885	4120	4135.75	1.73	10603	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1883	33.16	0.65	12	0.13	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4185	-0.96	20250106	3795	9.22	20250102	8600	-51.80	20240527	3160	31.17	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
102	20250108	120606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4155	35	2	0.85	226356065	54744	44.01	4070	4175	4050	5350	2885	4120	4134.81	1.73	11775	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1888	33.24	0.65	12	0.12	125.00	6369.00	8600	20240527	-51.69	3160	20241209	31.49	4185	-0.72	20250106	3795	9.49	20250102	8600	-51.69	20240527	3160	31.49	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
103	20250108	110607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	25	2	0.61	114349050	27796	22.35	4070	4150	4050	5350	2885	4120	4113.87	1.73	6764	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1883	33.16	0.65	12	0.06	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4185	-0.96	20250106	3795	9.22	20250102	8600	-51.80	20240527	3160	31.17	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
104	20250108	100608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4100	-20	5	-0.49	64892945	15823	12.72	4070	4140	4050	5350	2885	4120	4101.18	1.73	2346	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1863	32.80	0.64	12	0.03	125.00	6369.00	8600	20240527	-52.33	3160	20241209	29.75	4185	-2.03	20250106	3795	8.04	20250102	8600	-52.33	20240527	3160	29.75	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
105	20250108	090609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4095	-25	5	-0.61	6526140	1605	1.29	4070	4095	4050	5350	2885	4120	4066.13	1.73	-580	4233	4176	4108	4051	3983	4142	4017	91	1230	200	2880	5	1	45437002	1861	32.76	0.64	12	0.00	125.00	6369.00	8600	20240527	-52.38	3160	20241209	29.59	4185	-2.15	20250106	3795	7.91	20250102	8600	-52.38	20240527	3160	29.59	20241209	2.51	N	077360	200	90 억	784372	N	N	124	N	N
106	20250107	160604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	0	3	0.00	506985015	124128	80.64	4125	4165	4040	5350	2885	4120	4084.37	1.79	-29040	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1872	32.96	0.65	12	0.27	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4185	-1.55	20250106	3795	8.56	20250102	8600	-52.09	20240527	3160	30.38	20241209	2.54	N	077360	200	90 억	813281	N	N	124	N	N
107	20250107	150604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4100	-20	5	-0.49	448264405	109806	71.34	4125	4165	4040	5350	2885	4120	4082.33	1.79	-24472	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1863	32.80	0.64	12	0.24	125.00	6369.00	8600	20240527	-52.33	3160	20241209	29.75	4185	-2.03	20250106	3795	8.04	20250102	8600	-52.33	20240527	3160	29.75	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
108	20250107	140603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4090	-30	5	-0.73	373706355	91521	59.46	4125	4165	4040	5350	2885	4120	4083.29	1.79	-18247	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1858	32.72	0.64	12	0.20	125.00	6369.00	8600	20240527	-52.44	3160	20241209	29.43	4185	-2.27	20250106	3795	7.77	20250102	8600	-52.44	20240527	3160	29.43	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
109	20250107	130604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-50	5	-1.21	260123735	63719	41.40	4125	4165	4040	5350	2885	4120	4082.36	1.79	-22661	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1849	32.56	0.64	12	0.14	125.00	6369.00	8600	20240527	-52.67	3160	20241209	28.80	4185	-2.75	20250106	3795	7.25	20250102	8600	-52.67	20240527	3160	28.80	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
110	20250107	120604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4085	-35	5	-0.85	179562065	43855	28.49	4125	4165	4040	5350	2885	4120	4094.45	1.79	-17073	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1856	32.68	0.64	12	0.10	125.00	6369.00	8600	20240527	-52.50	3160	20241209	29.27	4185	-2.39	20250106	3795	7.64	20250102	8600	-52.50	20240527	3160	29.27	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
111	20250107	110601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4100	-20	5	-0.49	138807265	33868	22.00	4125	4165	4040	5350	2885	4120	4098.48	1.79	-11939	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1863	32.80	0.64	12	0.07	125.00	6369.00	8600	20240527	-52.33	3160	20241209	29.75	4185	-2.03	20250106	3795	8.04	20250102	8600	-52.33	20240527	3160	29.75	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
112	20250107	100606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4110	-10	5	-0.24	129052515	31493	20.46	4125	4165	4040	5350	2885	4120	4097.82	1.79	-11090	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1867	32.88	0.65	12	0.07	125.00	6369.00	8600	20240527	-52.21	3160	20241209	30.06	4185	-1.79	20250106	3795	8.30	20250102	8600	-52.21	20240527	3160	30.06	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
113	20250107	090605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	25	2	0.61	19903285	4813	3.13	4125	4165	4120	5350	2885	4120	4135.32	1.79	-1636	4313	4216	4088	3991	3863	4265	4040	91	1230	200	2880	5	1	45437002	1883	33.16	0.65	12	0.01	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4185	-0.96	20250106	3795	9.22	20250102	8600	-51.80	20240527	3160	31.17	20241209	2.54	N	077360	200	90 억	813281	N	N	9	N	N
114	20250106	160557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	145	2	3.65	632122185	153637	183.06	3975	4185	3960	5160	2785	3975	4114.39	1.73	27350	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1872	32.96	0.65	12	0.34	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4185	-1.55	20250106	3795	8.56	20250102	8600	-52.09	20240527	3160	30.38	20241209	2.52	N	077360	200	90 억	785543	N	N	9	N	N
115	20250106	150558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	145	2	3.65	592804720	144085	171.68	3975	4185	3960	5160	2785	3975	4114.27	1.73	24623	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1872	32.96	0.65	12	0.32	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4185	-1.55	20250106	3795	8.56	20250102	8600	-52.09	20240527	3160	30.38	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
116	20250106	140557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	145	2	3.65	533626655	129715	154.56	3975	4185	3960	5160	2785	3975	4113.84	1.73	20086	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1872	32.96	0.65	12	0.29	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4185	-1.55	20250106	3795	8.56	20250102	8600	-52.09	20240527	3160	30.38	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
117	20250106	130555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	150	2	3.77	491434520	119463	142.34	3975	4185	3960	5160	2785	3975	4113.70	1.73	20814	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1874	33.00	0.65	12	0.26	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4185	-1.43	20250106	3795	8.70	20250102	8600	-52.03	20240527	3160	30.54	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
118	20250106	120554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	155	2	3.90	448639635	109073	129.96	3975	4185	3960	5160	2785	3975	4113.21	1.73	23987	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1877	33.04	0.65	12	0.24	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4185	-1.31	20250106	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
119	20250106	110555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	155	2	3.90	424398740	103198	122.96	3975	4185	3960	5160	2785	3975	4112.47	1.73	23043	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1877	33.04	0.65	12	0.23	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4185	-1.31	20250106	3795	8.83	20250102	8600	-51.98	20240527	3160	30.70	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
120	20250106	100554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4150	175	2	4.40	287488100	70261	83.72	3975	4155	3960	5160	2785	3975	4091.72	1.73	33830	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1886	33.20	0.65	12	0.15	125.00	6369.00	8600	20240527	-51.74	3160	20241209	31.33	4155	-0.12	20250106	3795	9.35	20250102	8600	-51.74	20240527	3160	31.33	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
121	20250106	090551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	50	2	1.26	23312150	5826	6.94	3975	4035	3960	5160	2785	3975	4001.40	1.73	942	4118	4046	3953	3881	3788	4082	3917	91	1185	200	2780	5	1	45437002	1829	32.20	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	4035	-0.25	20250106	3795	6.06	20250102	8600	-53.20	20240527	3160	27.37	20241209	2.52	N	077360	200	90 억	785543	N	N	39	N	N
122	20250103	160551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	115	2	2.98	332824360	83693	201.91	3865	4025	3860	5010	2705	3860	3976.73	1.72	4067	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1806	31.80	0.62	12	0.18	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4025	-1.24	20250103	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.54	N	077360	200	90 억	781636	N	N	39	N	N
123	20250103	150553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	125	2	3.24	316142610	79497	191.79	3865	4025	3860	5010	2705	3860	3976.79	1.72	5310	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1811	31.88	0.63	12	0.17	125.00	6369.00	8600	20240527	-53.66	3160	20241209	26.11	4025	-0.99	20250103	3795	5.01	20250102	8600	-53.66	20240527	3160	26.11	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
124	20250103	140552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	135	2	3.50	275619085	69300	167.19	3865	4025	3860	5010	2705	3860	3977.19	1.72	3899	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1815	31.96	0.63	12	0.15	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4025	-0.75	20250103	3795	5.27	20250102	8600	-53.55	20240527	3160	26.42	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
125	20250103	130552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	135	2	3.50	203596720	51263	123.67	3865	4025	3860	5010	2705	3860	3971.61	1.72	11980	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1815	31.96	0.63	12	0.11	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4025	-0.75	20250103	3795	5.27	20250102	8600	-53.55	20240527	3160	26.42	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
126	20250103	120550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	115	2	2.98	175396290	44184	106.60	3865	4025	3860	5010	2705	3860	3969.68	1.72	10571	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1806	31.80	0.62	12	0.10	125.00	6369.00	8600	20240527	-53.78	3160	20241209	25.79	4025	-1.24	20250103	3795	4.74	20250102	8600	-53.78	20240527	3160	25.79	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
127	20250103	110552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4010	150	2	3.89	152781290	38516	92.92	3865	4025	3860	5010	2705	3860	3966.70	1.72	11050	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1822	32.08	0.63	12	0.08	125.00	6369.00	8600	20240527	-53.37	3160	20241209	26.90	4025	-0.37	20250103	3795	5.67	20250102	8600	-53.37	20240527	3160	26.90	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
128	20250103	100550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3955	95	2	2.46	64414485	16384	39.53	3865	3970	3860	5010	2705	3860	3931.55	1.72	4412	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1797	31.64	0.62	12	0.04	125.00	6369.00	8600	20240527	-54.01	3160	20241209	25.16	3970	-0.38	20250103	3795	4.22	20250102	8600	-54.01	20240527	3160	25.16	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
129	20250103	090551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3890	30	2	0.78	8134640	2101	5.07	3865	3890	3860	5010	2705	3860	3871.79	1.72	482	3923	3891	3843	3811	3763	3907	3827	91	1150	200	2700	5	1	45437002	1767	31.12	0.61	12	0.00	125.00	6369.00	8600	20240527	-54.77	3160	20241209	23.10	3890	0.00	20250103	3795	2.50	20250102	8600	-54.77	20240527	3160	23.10	20241209	2.54	N	077360	200	90 억	781636	N	N	2211	N	N
130	20250102	160547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3860	10	2	0.26	157056915	40867	66.77	3850	3875	3795	5000	2695	3850	3843.11	1.71	2546	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1754	30.88	0.61	12	0.09	125.00	6369.00	8600	20240527	-55.12	3160	20241209	22.15	3875	-0.39	20250102	3795	1.71	20250102	8600	-55.12	20240527	3160	22.15	20241209	2.55	N	077360	200	90 억	779082	N	N	2211	N	N
131	20250102	150548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3870	20	2	0.52	140488590	36574	59.76	3850	3875	3795	5000	2695	3850	3841.21	1.71	438	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1758	30.96	0.61	12	0.08	125.00	6369.00	8600	20240527	-55.00	3160	20241209	22.47	3875	-0.13	20250102	3795	1.98	20250102	8600	-55.00	20240527	3160	22.47	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N
132	20250102	140546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	-10	5	-0.26	114978670	29949	48.93	3850	3875	3795	5000	2695	3850	3839.15	1.71	296	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1745	30.72	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.35	3160	20241209	21.52	3875	-0.90	20250102	3795	1.19	20250102	8600	-55.35	20240527	3160	21.52	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N
133	20250102	130546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	-20	5	-0.52	109519780	28526	46.61	3850	3875	3795	5000	2695	3850	3839.30	1.71	842	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1740	30.64	0.60	12	0.06	125.00	6369.00	8600	20240527	-55.47	3160	20241209	21.20	3875	-1.16	20250102	3795	0.92	20250102	8600	-55.47	20240527	3160	21.20	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N
134	20250102	120545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3860	10	2	0.26	87139220	22690	37.07	3850	3875	3795	5000	2695	3850	3840.42	1.71	2586	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1754	30.88	0.61	12	0.05	125.00	6369.00	8600	20240527	-55.12	3160	20241209	22.15	3875	-0.39	20250102	3795	1.71	20250102	8600	-55.12	20240527	3160	22.15	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N
135	20250102	110537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	-10	5	-0.26	46847580	12207	19.94	3850	3875	3795	5000	2695	3850	3837.76	1.71	-2703	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1745	30.72	0.60	12	0.03	125.00	6369.00	8600	20240527	-55.35	3160	20241209	21.52	3875	-0.90	20250102	3795	1.19	20250102	8600	-55.35	20240527	3160	21.52	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N
136	20250102	100544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-25	5	-0.65	2068330	538	0.88	3850	3850	3810	5000	2695	3850	3844.48	1.71	-317	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1738	30.60	0.60	12	0.00	125.00	6369.00	8600	20240527	-55.52	3160	20241209	21.04	3850	-0.65	20250102	3810	0.39	20250102	8600	-55.52	20240527	3160	21.04	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N
137	20250102	090539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3850	0	3	0.00	0	0	0.00	0	0	0	5000	2695	3850	0.00	1.71	0	3963	3906	3803	3746	3643	3935	3775	91	1150	200	2690	5	1	45437002	1749	30.80	0.60	12	0.00	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	0	0.00	0	0	0.00	0	8600	-55.23	20240527	3160	21.84	20241209	2.55	N	077360	200	90 억	779082	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History