KissMeData/079960/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18010	130	2	0.73	155583680	8650	25.61	17880	18120	17810	23200	12520	17880	17986.53	6.12	-1264	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1416	3.01	0.43	12	0.11	5975.00	41506.00	22850	20240401	-21.18	15100	20240805	19.27	18580	-3.07	20250106	17650	2.04	20250113	22850	-21.18	20240401	15100	19.27	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
3	20250124	150700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	240	2	1.34	135861990	7555	22.37	17880	18120	17810	23200	12520	17880	17983.06	6.12	-1209	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1424	3.03	0.44	12	0.10	5975.00	41506.00	22850	20240401	-20.70	15100	20240805	20.00	18580	-2.48	20250106	17650	2.66	20250113	22850	-20.70	20240401	15100	20.00	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
4	20250124	140700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	120	2	0.67	101042180	5625	16.66	17880	18100	17810	23200	12520	17880	17963.05	6.12	-1808	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1415	3.01	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	18580	-3.12	20250106	17650	1.98	20250113	22850	-21.23	20240401	15100	19.21	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
5	20250124	130701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18010	130	2	0.73	85760940	4776	14.14	17880	18100	17810	23200	12520	17880	17956.65	6.12	-1898	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1416	3.01	0.43	12	0.06	5975.00	41506.00	22850	20240401	-21.18	15100	20240805	19.27	18580	-3.07	20250106	17650	2.04	20250113	22850	-21.18	20240401	15100	19.27	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
6	20250124	120658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	210	2	1.17	68638190	3825	11.33	17880	18100	17810	23200	12520	17880	17944.62	6.12	-1353	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1422	3.03	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.83	15100	20240805	19.80	18580	-2.64	20250106	17650	2.49	20250113	22850	-20.83	20240401	15100	19.80	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
7	20250124	110700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	140	2	0.78	56180120	3134	9.28	17880	18020	17810	23200	12520	17880	17926.01	6.12	-1066	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1416	3.02	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	18580	-3.01	20250106	17650	2.10	20250113	22850	-21.14	20240401	15100	19.34	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
8	20250124	100657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	140	2	0.78	47473130	2650	7.85	17880	18020	17810	23200	12520	17880	17914.39	6.12	-1268	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1416	3.02	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	18580	-3.01	20250106	17650	2.10	20250113	22850	-21.14	20240401	15100	19.34	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
9	20250124	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	20	2	0.11	3636830	204	0.60	17880	17910	17810	23200	12520	17880	17827.60	6.12	-164	18140	18010	17870	17740	17600	17940	17670	39	5320	500	13230	10	1	7860000	1407	3.00	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.66	15100	20240805	18.54	18580	-3.66	20250106	17650	1.42	20250113	22850	-21.66	20240401	15100	18.54	20240805	1.97	N	079960	500	39 억	481229	N	N	0	N	N
10	20250123	160657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-120	5	-0.67	601488300	33772	116.89	18000	18000	17730	23400	12600	18000	17810.26	6.12	515	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1405	2.99	0.43	12	0.43	5975.00	41506.00	22850	20240401	-21.75	15100	20240805	18.41	18580	-3.77	20250106	17650	1.30	20250113	22850	-21.75	20240401	15100	18.41	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
11	20250123	150656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-110	5	-0.61	590549150	33160	114.77	18000	18000	17730	23400	12600	18000	17809.08	6.12	475	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1406	2.99	0.43	12	0.42	5975.00	41506.00	22850	20240401	-21.71	15100	20240805	18.48	18580	-3.71	20250106	17650	1.36	20250113	22850	-21.71	20240401	15100	18.48	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
12	20250123	140656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17860	-140	5	-0.78	539598860	30306	104.89	18000	18000	17730	23400	12600	18000	17805.02	6.12	-550	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1404	2.99	0.43	12	0.39	5975.00	41506.00	22850	20240401	-21.84	15100	20240805	18.28	18580	-3.88	20250106	17650	1.19	20250113	22850	-21.84	20240401	15100	18.28	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
13	20250123	130655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-50	5	-0.28	522397840	29345	101.57	18000	18000	17730	23400	12600	18000	17801.94	6.12	-722	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1411	3.00	0.43	12	0.37	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	18580	-3.39	20250106	17650	1.70	20250113	22850	-21.44	20240401	15100	18.87	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
14	20250123	120657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17910	-90	5	-0.50	479634580	26954	93.29	18000	18000	17730	23400	12600	18000	17794.56	6.12	-1837	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1408	3.00	0.43	12	0.34	5975.00	41506.00	22850	20240401	-21.62	15100	20240805	18.61	18580	-3.61	20250106	17650	1.47	20250113	22850	-21.62	20240401	15100	18.61	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
15	20250123	110648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	-60	5	-0.33	466916300	26244	90.83	18000	18000	17730	23400	12600	18000	17791.35	6.12	-1527	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1410	3.00	0.43	12	0.33	5975.00	41506.00	22850	20240401	-21.49	15100	20240805	18.81	18580	-3.44	20250106	17650	1.64	20250113	22850	-21.49	20240401	15100	18.81	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
16	20250123	100655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17910	-90	5	-0.50	322935640	18157	62.84	18000	18000	17730	23400	12600	18000	17785.74	6.12	-5059	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1408	3.00	0.43	12	0.23	5975.00	41506.00	22850	20240401	-21.62	15100	20240805	18.61	18580	-3.61	20250106	17650	1.47	20250113	22850	-21.62	20240401	15100	18.61	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
17	20250123	090655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-170	5	-0.94	7632000	427	1.48	18000	18000	17830	23400	12600	18000	17873.54	6.12	-325	18206	18102	17986	17882	17766	18045	17825	39	5400	500	13320	10	1	7860000	1401	2.98	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.97	15100	20240805	18.08	18580	-4.04	20250106	17650	1.02	20250113	22850	-21.97	20240401	15100	18.08	20240805	1.96	N	079960	500	39 억	480712	N	N	0	N	N
18	20250122	160651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	-50	5	-0.28	518758690	28892	129.19	18090	18090	17870	23450	12640	18050	17954.86	6.05	6076	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1415	3.01	0.43	12	0.37	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	18580	-3.12	20250106	17650	1.98	20250113	22850	-21.23	20240401	15100	19.21	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
19	20250122	150652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-120	5	-0.66	481836140	26834	119.99	18090	18090	17870	23450	12640	18050	17956.18	6.05	6550	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1409	3.00	0.43	12	0.34	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	18580	-3.50	20250106	17650	1.59	20250113	22850	-21.53	20240401	15100	18.74	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
20	20250122	140650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	-50	5	-0.28	356714720	19860	88.80	18090	18090	17870	23450	12640	18050	17961.47	6.05	7026	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1415	3.01	0.43	12	0.25	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	18580	-3.12	20250106	17650	1.98	20250113	22850	-21.23	20240401	15100	19.21	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
21	20250122	130652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	-50	5	-0.28	105839120	5876	26.27	18090	18090	17870	23450	12640	18050	18012.10	6.05	982	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1415	3.01	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	18580	-3.12	20250106	17650	1.98	20250113	22850	-21.23	20240401	15100	19.21	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
22	20250122	120650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17960	-90	5	-0.50	94725070	5258	23.51	18090	18090	17870	23450	12640	18050	18015.42	6.05	991	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1412	3.01	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	18580	-3.34	20250106	17650	1.76	20250113	22850	-21.40	20240401	15100	18.94	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
23	20250122	110651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	10	2	0.06	74239720	4123	18.44	18090	18090	17870	23450	12640	18050	18006.24	6.05	1498	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1420	3.02	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.96	15100	20240805	19.60	18580	-2.80	20250106	17650	2.32	20250113	22850	-20.96	20240401	15100	19.60	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
24	20250122	100651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	20	2	0.11	29364490	1628	7.28	18090	18090	17870	23450	12640	18050	18037.16	6.05	469	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1420	3.02	0.44	12	0.02	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	18580	-2.74	20250106	17650	2.38	20250113	22850	-20.92	20240401	15100	19.67	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
25	20250122	090653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	40	2	0.22	6109530	338	1.51	18090	18090	17880	23450	12640	18050	18075.53	6.05	-57	18456	18252	18026	17822	17596	18140	17710	39	5400	500	13350	10	1	7860000	1422	3.03	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.83	15100	20240805	19.80	18580	-2.64	20250106	17650	2.49	20250113	22850	-20.83	20240401	15100	19.80	20240805	1.96	N	079960	500	39 억	475715	N	N	1	N	N
26	20250121	160647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18050	-60	5	-0.33	400446660	22364	219.00	18230	18230	17800	23500	12680	18110	17905.84	6.03	1731	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1419	3.02	0.43	12	0.28	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	18580	-2.85	20250106	17650	2.27	20250113	22850	-21.01	20240401	15100	19.54	20240805	1.96	N	079960	500	39 억	474144	N	N	1	N	N
27	20250121	150649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	-110	5	-0.61	362721810	20266	198.45	18230	18230	17800	23500	12680	18110	17898.05	6.03	1354	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1415	3.01	0.43	12	0.26	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	18580	-3.12	20250106	17650	1.98	20250113	22850	-21.23	20240401	15100	19.21	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
28	20250121	140650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-220	5	-1.21	296386080	16569	162.25	18230	18230	17800	23500	12680	18110	17887.99	6.03	-606	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1406	2.99	0.43	12	0.21	5975.00	41506.00	22850	20240401	-21.71	15100	20240805	18.48	18580	-3.71	20250106	17650	1.36	20250113	22850	-21.71	20240401	15100	18.48	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
29	20250121	130648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-230	5	-1.27	276442060	15453	151.32	18230	18230	17800	23500	12680	18110	17889.22	6.03	-875	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1405	2.99	0.43	12	0.20	5975.00	41506.00	22850	20240401	-21.75	15100	20240805	18.41	18580	-3.77	20250106	17650	1.30	20250113	22850	-21.75	20240401	15100	18.41	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
30	20250121	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-280	5	-1.55	258251000	14435	141.35	18230	18230	17800	23500	12680	18110	17890.61	6.03	-1199	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1401	2.98	0.43	12	0.18	5975.00	41506.00	22850	20240401	-21.97	15100	20240805	18.08	18580	-4.04	20250106	17650	1.02	20250113	22850	-21.97	20240401	15100	18.08	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
31	20250121	110616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-160	5	-0.88	82763870	4590	44.95	18230	18230	17920	23500	12680	18110	18031.34	6.03	-1247	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1411	3.00	0.43	12	0.06	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	18580	-3.39	20250106	17650	1.70	20250113	22850	-21.44	20240401	15100	18.87	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
32	20250121	100612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-180	5	-0.99	70957130	3933	38.51	18230	18230	17920	23500	12680	18110	18041.48	6.03	-959	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1409	3.00	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	18580	-3.50	20250106	17650	1.59	20250113	22850	-21.53	20240401	15100	18.74	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
33	20250121	090649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18050	-60	5	-0.33	13051380	720	7.05	18230	18230	18050	23500	12680	18110	18126.92	6.03	-24	18430	18270	18160	18000	17890	18215	17945	39	5390	500	13400	10	1	7860000	1419	3.02	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	18580	-2.85	20250106	17650	2.27	20250113	22850	-21.01	20240401	15100	19.54	20240805	1.96	N	079960	500	39 억	474144	N	N	0	N	N
34	20250120	160646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18110	-170	5	-0.93	184947760	10201	254.96	18320	18320	18050	23750	12800	18280	18130.49	6.02	720	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1423	3.03	0.44	12	0.13	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	18580	-2.53	20250106	17650	2.61	20250113	22850	-20.74	20240401	15100	19.93	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
35	20250120	150648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-160	5	-0.88	174696510	9635	240.81	18320	18320	18050	23750	12800	18280	18131.45	6.02	929	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1424	3.03	0.44	12	0.12	5975.00	41506.00	22850	20240401	-20.70	15100	20240805	20.00	18580	-2.48	20250106	17650	2.66	20250113	22850	-20.70	20240401	15100	20.00	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
36	20250120	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-160	5	-0.88	165200220	9111	227.72	18320	18320	18050	23750	12800	18280	18131.95	6.02	946	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1424	3.03	0.44	12	0.12	5975.00	41506.00	22850	20240401	-20.70	15100	20240805	20.00	18580	-2.48	20250106	17650	2.66	20250113	22850	-20.70	20240401	15100	20.00	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
37	20250120	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18140	-140	5	-0.77	99550280	5481	136.99	18320	18320	18050	23750	12800	18280	18162.80	6.02	592	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1426	3.04	0.44	12	0.07	5975.00	41506.00	22850	20240401	-20.61	15100	20240805	20.13	18580	-2.37	20250106	17650	2.78	20250113	22850	-20.61	20240401	15100	20.13	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
38	20250120	120648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18160	-120	5	-0.66	53038310	2917	72.91	18320	18320	18050	23750	12800	18280	18182.49	6.02	-244	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1427	3.04	0.44	12	0.04	5975.00	41506.00	22850	20240401	-20.53	15100	20240805	20.26	18580	-2.26	20250106	17650	2.89	20250113	22850	-20.53	20240401	15100	20.26	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
39	20250120	110648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18180	-100	5	-0.55	50784100	2793	69.81	18320	18320	18050	23750	12800	18280	18182.64	6.02	-226	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1429	3.04	0.44	12	0.04	5975.00	41506.00	22850	20240401	-20.44	15100	20240805	20.40	18580	-2.15	20250106	17650	3.00	20250113	22850	-20.44	20240401	15100	20.40	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
40	20250120	100647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-20	5	-0.11	20253760	1112	27.79	18320	18320	18050	23750	12800	18280	18213.81	6.02	-43	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1435	3.06	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.09	15100	20240805	20.93	18580	-1.72	20250106	17650	3.46	20250113	22850	-20.09	20240401	15100	20.93	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
41	20250120	090648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	-90	5	-0.49	4988240	275	6.87	18320	18320	18050	23750	12800	18280	18139.05	6.02	5	18466	18372	18286	18192	18106	18420	18240	39	5470	500	13520	10	1	7860000	1430	3.04	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.39	15100	20240805	20.46	18580	-2.10	20250106	17650	3.06	20250113	22850	-20.39	20240401	15100	20.46	20240805	1.97	N	079960	500	39 억	473418	N	N	0	N	N
42	20250117	160645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18280	-10	5	-0.05	73107740	4001	66.27	18250	18380	18200	23750	12810	18290	18272.37	6.03	-405	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1437	3.06	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.00	15100	20240805	21.06	18580	-1.61	20250106	17650	3.57	20250113	22850	-20.00	20240401	15100	21.06	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
43	20250117	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-30	5	-0.16	65065410	3561	58.99	18250	18380	18200	23750	12810	18290	18271.67	6.03	-353	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1435	3.06	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.09	15100	20240805	20.93	18580	-1.72	20250106	17650	3.46	20250113	22850	-20.09	20240401	15100	20.93	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
44	20250117	140647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-30	5	-0.16	40424800	2210	36.61	18250	18380	18200	23750	12810	18290	18291.76	6.03	0	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1435	3.06	0.44	12	0.03	5975.00	41506.00	22850	20240401	-20.09	15100	20240805	20.93	18580	-1.72	20250106	17650	3.46	20250113	22850	-20.09	20240401	15100	20.93	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
45	20250117	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	10	2	0.05	33098950	1809	29.97	18250	18380	18200	23750	12810	18290	18296.82	6.03	244	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1438	3.06	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.91	15100	20240805	21.19	18580	-1.51	20250106	17650	3.68	20250113	22850	-19.91	20240401	15100	21.19	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
46	20250117	120647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	10	2	0.05	32403490	1771	29.34	18250	18380	18200	23750	12810	18290	18296.72	6.03	278	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1438	3.06	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.91	15100	20240805	21.19	18580	-1.51	20250106	17650	3.68	20250113	22850	-19.91	20240401	15100	21.19	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
47	20250117	110646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	40	2	0.22	28670010	1567	25.96	18250	18380	18200	23750	12810	18290	18296.11	6.03	471	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1441	3.07	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.78	15100	20240805	21.39	18580	-1.35	20250106	17650	3.85	20250113	22850	-19.78	20240401	15100	21.39	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
48	20250117	100647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	10	2	0.05	19172850	1048	17.36	18250	18380	18200	23750	12810	18290	18294.70	6.03	242	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1438	3.06	0.44	12	0.01	5975.00	41506.00	22850	20240401	-19.91	15100	20240805	21.19	18580	-1.51	20250106	17650	3.68	20250113	22850	-19.91	20240401	15100	21.19	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
49	20250117	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18270	-20	5	-0.11	7177600	393	6.51	18250	18270	18200	23750	12810	18290	18263.61	6.03	3	18450	18370	18260	18180	18070	18410	18220	39	5460	500	13530	10	1	7860000	1436	3.06	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.04	15100	20240805	20.99	18580	-1.67	20250106	17650	3.51	20250113	22850	-20.04	20240401	15100	20.99	20240805	1.99	N	079960	500	39 억	473649	N	N	0	N	N
50	20250116	160643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	80	2	0.44	109957510	6037	73.08	18210	18340	18150	23650	12750	18210	18213.92	6.00	1831	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1438	3.06	0.44	12	0.08	5975.00	41506.00	22850	20240401	-19.96	15100	20240805	21.13	18580	-1.56	20250106	17650	3.63	20250113	22850	-19.96	20240401	15100	21.13	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
51	20250116	150614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	80	2	0.44	99463020	5463	66.13	18210	18340	18150	23650	12750	18210	18206.67	6.00	1864	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1438	3.06	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.96	15100	20240805	21.13	18580	-1.56	20250106	17650	3.63	20250113	22850	-19.96	20240401	15100	21.13	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
52	20250116	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18320	110	2	0.60	94691790	5202	62.97	18210	18340	18150	23650	12750	18210	18202.96	6.00	1860	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1440	3.07	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.82	15100	20240805	21.32	18580	-1.40	20250106	17650	3.80	20250113	22850	-19.82	20240401	15100	21.32	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
53	20250116	130645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18340	130	2	0.71	87101020	4787	57.95	18210	18340	18150	23650	12750	18210	18195.32	6.00	1744	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1442	3.07	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.74	15100	20240805	21.46	18580	-1.29	20250106	17650	3.91	20250113	22850	-19.74	20240401	15100	21.46	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
54	20250116	120644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18280	70	2	0.38	79178500	4354	52.71	18210	18280	18150	23650	12750	18210	18185.23	6.00	1960	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1437	3.06	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.00	15100	20240805	21.06	18580	-1.61	20250106	17650	3.57	20250113	22850	-20.00	20240401	15100	21.06	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
55	20250116	110646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18200	-10	5	-0.05	68160460	3750	45.39	18210	18270	18150	23650	12750	18210	18176.12	6.00	1944	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1431	3.05	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.35	15100	20240805	20.53	18580	-2.05	20250106	17650	3.12	20250113	22850	-20.35	20240401	15100	20.53	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
56	20250116	100646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	0	3	0.00	59114160	3253	39.38	18210	18270	18150	23650	12750	18210	18172.20	6.00	1949	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1431	3.05	0.44	12	0.04	5975.00	41506.00	22850	20240401	-20.31	15100	20240805	20.60	18580	-1.99	20250106	17650	3.17	20250113	22850	-20.31	20240401	15100	20.60	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
57	20250116	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18270	60	2	0.33	328470	18	0.22	18210	18270	18170	23650	12750	18210	18248.33	6.00	-3	18410	18310	18190	18090	17970	18320	18100	39	5440	500	13470	10	1	7860000	1436	3.06	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.04	15100	20240805	20.99	18580	-1.67	20250106	17650	3.51	20250113	22850	-20.04	20240401	15100	20.99	20240805	2.01	N	079960	500	39 억	471618	N	N	0	N	N
58	20250115	160643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	0	3	0.00	149943690	8261	67.49	18210	18290	18070	23650	12750	18210	18150.79	5.99	582	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1431	3.05	0.44	12	0.11	5975.00	41506.00	22850	20240401	-20.31	15100	20240805	20.60	18580	-1.99	20250106	17650	3.17	20250113	22850	-20.31	20240401	15100	20.60	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
59	20250115	150645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18130	-80	5	-0.44	129304410	7127	58.22	18210	18290	18070	23650	12750	18210	18142.89	5.99	898	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1425	3.03	0.44	12	0.09	5975.00	41506.00	22850	20240401	-20.66	15100	20240805	20.07	18580	-2.42	20250106	17650	2.72	20250113	22850	-20.66	20240401	15100	20.07	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
60	20250115	140641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18170	-40	5	-0.22	112443100	6196	50.62	18210	18290	18070	23650	12750	18210	18147.69	5.99	1024	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1428	3.04	0.44	12	0.08	5975.00	41506.00	22850	20240401	-20.48	15100	20240805	20.33	18580	-2.21	20250106	17650	2.95	20250113	22850	-20.48	20240401	15100	20.33	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
61	20250115	130644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18200	-10	5	-0.05	105907840	5836	47.68	18210	18290	18070	23650	12750	18210	18147.33	5.99	1148	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1431	3.05	0.44	12	0.07	5975.00	41506.00	22850	20240401	-20.35	15100	20240805	20.53	18580	-2.05	20250106	17650	3.12	20250113	22850	-20.35	20240401	15100	20.53	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
62	20250115	120636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-90	5	-0.49	100305720	5528	45.16	18210	18290	18070	23650	12750	18210	18145.03	5.99	1258	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1424	3.03	0.44	12	0.07	5975.00	41506.00	22850	20240401	-20.70	15100	20240805	20.00	18580	-2.48	20250106	17650	2.66	20250113	22850	-20.70	20240401	15100	20.00	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
63	20250115	110643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18180	-30	5	-0.16	79765370	4396	35.91	18210	18290	18070	23650	12750	18210	18144.99	5.99	1309	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1429	3.04	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.44	15100	20240805	20.40	18580	-2.15	20250106	17650	3.00	20250113	22850	-20.44	20240401	15100	20.40	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
64	20250115	100644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18240	30	2	0.16	72764410	4011	32.77	18210	18290	18070	23650	12750	18210	18141.21	5.99	1359	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1434	3.05	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.18	15100	20240805	20.79	18580	-1.83	20250106	17650	3.34	20250113	22850	-20.18	20240401	15100	20.79	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
65	20250115	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18250	40	2	0.22	14352390	790	6.45	18210	18250	18070	23650	12750	18210	18167.58	5.99	658	18483	18346	18073	17936	17663	18415	18005	39	5440	500	13470	10	1	7860000	1434	3.05	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.13	15100	20240805	20.86	18580	-1.78	20250106	17650	3.40	20250113	22850	-20.13	20240401	15100	20.86	20240805	2.00	N	079960	500	39 억	470928	N	N	0	N	N
66	20250114	160630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	260	2	1.45	220926430	12239	146.43	17950	18210	17800	23300	12570	17950	18051.02	5.95	3198	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1431	3.05	0.44	12	0.16	5975.00	41506.00	22850	20240401	-20.31	15100	20240805	20.60	18580	-1.99	20250106	17650	3.17	20250113	22850	-20.31	20240401	15100	20.60	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
67	20250114	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18170	220	2	1.23	190990710	10594	126.75	17950	18190	17800	23300	12570	17950	18028.20	5.95	3134	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1428	3.04	0.44	12	0.13	5975.00	41506.00	22850	20240401	-20.48	15100	20240805	20.33	18580	-2.21	20250106	17650	2.95	20250113	22850	-20.48	20240401	15100	20.33	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
68	20250114	140640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18080	130	2	0.72	154619890	8589	102.76	17950	18100	17800	23300	12570	17950	18002.08	5.95	2550	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1421	3.03	0.44	12	0.11	5975.00	41506.00	22850	20240401	-20.88	15100	20240805	19.74	18580	-2.69	20250106	17650	2.44	20250113	22850	-20.88	20240401	15100	19.74	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
69	20250114	130640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18080	130	2	0.72	134956810	7500	89.73	17950	18100	17800	23300	12570	17950	17994.24	5.95	1989	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1421	3.03	0.44	12	0.10	5975.00	41506.00	22850	20240401	-20.88	15100	20240805	19.74	18580	-2.69	20250106	17650	2.44	20250113	22850	-20.88	20240401	15100	19.74	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
70	20250114	120637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	90	2	0.50	118963660	6615	79.15	17950	18050	17800	23300	12570	17950	17983.92	5.95	1679	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1418	3.02	0.43	12	0.08	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	18580	-2.91	20250106	17650	2.21	20250113	22850	-21.05	20240401	15100	19.47	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
71	20250114	110638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18010	60	2	0.33	77333800	4302	51.47	17950	18050	17800	23300	12570	17950	17976.24	5.95	279	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1416	3.01	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.18	15100	20240805	19.27	18580	-3.07	20250106	17650	2.04	20250113	22850	-21.18	20240401	15100	19.27	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
72	20250114	100637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	70	2	0.39	33639940	1873	22.41	17950	18020	17800	23300	12570	17950	17960.46	5.95	-351	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1416	3.02	0.43	12	0.02	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	18580	-3.01	20250106	17650	2.10	20250113	22850	-21.14	20240401	15100	19.34	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
73	20250114	090639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	-10	5	-0.06	71640	4	0.05	17950	17950	17800	23300	12570	17950	17910.00	5.95	-2	18176	18062	17856	17742	17536	17960	17640	39	5350	500	13280	10	1	7860000	1410	3.00	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.49	15100	20240805	18.81	18580	-3.44	20250106	17650	1.64	20250113	22850	-21.49	20240401	15100	18.81	20240805	1.98	N	079960	500	39 억	467758	N	N	0	N	N
74	20250113	160631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	140	2	0.79	148441700	8352	36.35	17970	17970	17650	23150	12470	17810	17773.19	5.95	-1146	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1411	3.00	0.43	12	0.11	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	18580	-3.39	20250106	17650	1.70	20250113	22850	-21.44	20240401	15100	18.87	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
75	20250113	150634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17820	10	2	0.06	132423750	7458	32.46	17970	17970	17650	23150	12470	17810	17755.93	5.95	-900	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1401	2.98	0.43	12	0.09	5975.00	41506.00	22850	20240401	-22.01	15100	20240805	18.01	18580	-4.09	20250106	17650	0.96	20250113	22850	-22.01	20240401	15100	18.01	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
76	20250113	140626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	-10	5	-0.06	74752640	4214	18.34	17970	17970	17650	23150	12470	17810	17739.12	5.95	-33	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1399	2.98	0.43	12	0.05	5975.00	41506.00	22850	20240401	-22.10	15100	20240805	17.88	18580	-4.20	20250106	17650	0.85	20250113	22850	-22.10	20240401	15100	17.88	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
77	20250113	130625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17780	-30	5	-0.17	66344910	3741	16.28	17970	17970	17650	23150	12470	17810	17734.54	5.95	-69	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1398	2.98	0.43	12	0.05	5975.00	41506.00	22850	20240401	-22.19	15100	20240805	17.75	18580	-4.31	20250106	17650	0.74	20250113	22850	-22.19	20240401	15100	17.75	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
78	20250113	120627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	0	3	0.00	63658990	3590	15.62	17970	17970	17650	23150	12470	17810	17732.31	5.95	-59	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1400	2.98	0.43	12	0.05	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	18580	-4.14	20250106	17650	0.91	20250113	22850	-22.06	20240401	15100	17.95	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
79	20250113	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	-70	5	-0.39	60898190	3435	14.95	17970	17970	17650	23150	12470	17810	17728.73	5.95	7	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1394	2.97	0.43	12	0.04	5975.00	41506.00	22850	20240401	-22.36	15100	20240805	17.48	18580	-4.52	20250106	17650	0.51	20250113	22850	-22.36	20240401	15100	17.48	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
80	20250113	100625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17770	-40	5	-0.22	35028370	1977	8.60	17970	17970	17650	23150	12470	17810	17717.94	5.95	371	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1397	2.97	0.43	12	0.03	5975.00	41506.00	22850	20240401	-22.23	15100	20240805	17.68	18580	-4.36	20250106	17650	0.68	20250113	22850	-22.23	20240401	15100	17.68	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
81	20250113	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	80	2	0.45	20511970	1158	5.04	17970	17970	17670	23150	12470	17810	17713.27	5.95	223	18256	18032	17916	17692	17576	17975	17635	39	5340	500	13170	10	1	7860000	1406	2.99	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.71	15100	20240805	18.48	18580	-3.71	20250106	17670	1.25	20250113	22850	-21.71	20240401	15100	18.48	20240805	1.98	N	079960	500	39 억	467985	N	N	0	N	N
82	20250110	160616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-340	5	-1.87	411075880	22971	113.92	18030	18140	17800	23550	12710	18150	17895.86	6.03	178	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1400	2.98	0.43	12	0.29	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	18580	-4.14	20250106	17730	0.45	20250102	22850	-22.06	20240401	15100	17.95	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
83	20250110	150621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	-310	5	-1.71	371953610	20775	103.03	18030	18140	17800	23550	12710	18150	17903.90	6.03	768	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1402	2.99	0.43	12	0.26	5975.00	41506.00	22850	20240401	-21.93	15100	20240805	18.15	18580	-3.98	20250106	17730	0.62	20250102	22850	-21.93	20240401	15100	18.15	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
84	20250110	140624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-270	5	-1.49	254527300	14189	70.37	18030	18140	17870	23550	12710	18150	17938.35	6.03	-13	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1405	2.99	0.43	12	0.18	5975.00	41506.00	22850	20240401	-21.75	15100	20240805	18.41	18580	-3.77	20250106	17730	0.85	20250102	22850	-21.75	20240401	15100	18.41	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
85	20250110	130622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17960	-190	5	-1.05	109827240	6108	30.29	18030	18140	17920	23550	12710	18150	17980.88	6.03	-689	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1412	3.01	0.43	12	0.08	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	18580	-3.34	20250106	17730	1.30	20250102	22850	-21.40	20240401	15100	18.94	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
86	20250110	120622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	-120	5	-0.66	77325040	4300	21.33	18030	18140	17920	23550	12710	18150	17982.57	6.03	-708	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1417	3.02	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.09	15100	20240805	19.40	18580	-2.96	20250106	17730	1.69	20250102	22850	-21.09	20240401	15100	19.40	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
87	20250110	110622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17980	-170	5	-0.94	66416980	3694	18.32	18030	18140	17920	23550	12710	18150	17979.69	6.03	-692	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1413	3.01	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.31	15100	20240805	19.07	18580	-3.23	20250106	17730	1.41	20250102	22850	-21.31	20240401	15100	19.07	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
88	20250110	100620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17970	-180	5	-0.99	48645220	2706	13.42	18030	18140	17920	23550	12710	18150	17976.80	6.03	-591	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1412	3.01	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.36	15100	20240805	19.01	18580	-3.28	20250106	17730	1.35	20250102	22850	-21.36	20240401	15100	19.01	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
89	20250110	090623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18140	-10	5	-0.06	432940	24	0.12	18030	18140	18030	23550	12710	18150	18039.17	6.03	-22	18476	18312	18126	17962	17776	18220	17870	39	5400	500	13430	10	1	7860000	1426	3.04	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.61	15100	20240805	20.13	18580	-2.37	20250106	17730	2.31	20250102	22850	-20.61	20240401	15100	20.13	20240805	1.98	N	079960	500	39 억	473654	N	N	0	N	N
90	20250109	160618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	-140	5	-0.77	364100490	20163	107.04	18290	18290	17940	23750	12810	18290	18057.85	6.08	-87	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1427	3.04	0.44	12	0.26	5975.00	41506.00	22850	20240401	-20.57	15100	20240805	20.20	18580	-2.31	20250106	17730	2.37	20250102	22850	-20.57	20240401	15100	20.20	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
91	20250109	150620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-190	5	-1.04	335452790	18583	98.65	18290	18290	17940	23750	12810	18290	18051.60	6.08	-265	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1423	3.03	0.44	12	0.24	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	18580	-2.58	20250106	17730	2.09	20250102	22850	-20.79	20240401	15100	19.87	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
92	20250109	140620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18110	-180	5	-0.98	314852300	17443	92.60	18290	18290	17940	23750	12810	18290	18050.35	6.08	-686	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1423	3.03	0.44	12	0.22	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	18580	-2.53	20250106	17730	2.14	20250102	22850	-20.74	20240401	15100	19.93	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
93	20250109	130619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-190	5	-1.04	294072670	16294	86.50	18290	18290	17940	23750	12810	18290	18047.91	6.08	-836	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1423	3.03	0.44	12	0.21	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	18580	-2.58	20250106	17730	2.09	20250102	22850	-20.79	20240401	15100	19.87	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
94	20250109	120618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	-250	5	-1.37	234773360	13015	69.09	18290	18290	17940	23750	12810	18290	18038.68	6.08	-723	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1418	3.02	0.43	12	0.17	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	18580	-2.91	20250106	17730	1.75	20250102	22850	-21.05	20240401	15100	19.47	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
95	20250109	110621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	-270	5	-1.48	204605920	11342	60.21	18290	18290	17940	23750	12810	18290	18039.67	6.08	264	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1416	3.02	0.43	12	0.14	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	18580	-3.01	20250106	17730	1.64	20250102	22850	-21.14	20240401	15100	19.34	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
96	20250109	100620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18110	-180	5	-0.98	145393200	8053	42.75	18290	18290	17940	23750	12810	18290	18054.54	6.08	-168	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1423	3.03	0.44	12	0.10	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	18580	-2.53	20250106	17730	2.14	20250102	22850	-20.74	20240401	15100	19.93	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
97	20250109	090623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	-140	5	-0.77	13054900	717	3.81	18290	18290	18150	23750	12810	18290	18207.67	6.08	-73	18563	18426	18263	18126	17963	18345	18045	39	5460	500	13530	10	1	7860000	1427	3.04	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.57	15100	20240805	20.20	18580	-2.31	20250106	17730	2.37	20250102	22850	-20.57	20240401	15100	20.20	20240805	2.01	N	079960	500	39 억	477801	N	N	0	N	N
98	20250108	160613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	-110	5	-0.60	342675100	18837	186.76	18400	18400	18100	23900	12880	18400	18191.60	6.13	237	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1438	3.06	0.44	12	0.24	5975.00	41506.00	22850	20240401	-19.96	15100	20240805	21.13	18580	-1.56	20250106	17730	3.16	20250102	22850	-19.96	20240401	15100	21.13	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
99	20250108	150616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18180	-220	5	-1.20	276634490	15216	150.86	18400	18400	18100	23900	12880	18400	18180.50	6.13	610	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1429	3.04	0.44	12	0.19	5975.00	41506.00	22850	20240401	-20.44	15100	20240805	20.40	18580	-2.15	20250106	17730	2.54	20250102	22850	-20.44	20240401	15100	20.40	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
100	20250108	140619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18200	-200	5	-1.09	222498780	12236	121.32	18400	18400	18100	23900	12880	18400	18183.95	6.13	-75	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1431	3.05	0.44	12	0.16	5975.00	41506.00	22850	20240401	-20.35	15100	20240805	20.53	18580	-2.05	20250106	17730	2.65	20250102	22850	-20.35	20240401	15100	20.53	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
101	20250108	130618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18250	-150	5	-0.82	148111030	8150	80.81	18400	18400	18100	23900	12880	18400	18173.13	6.13	-423	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1434	3.05	0.44	12	0.10	5975.00	41506.00	22850	20240401	-20.13	15100	20240805	20.86	18580	-1.78	20250106	17730	2.93	20250102	22850	-20.13	20240401	15100	20.86	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
102	20250108	120614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18230	-170	5	-0.92	142220610	7827	77.60	18400	18400	18100	23900	12880	18400	18170.51	6.13	-440	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1433	3.05	0.44	12	0.10	5975.00	41506.00	22850	20240401	-20.22	15100	20240805	20.73	18580	-1.88	20250106	17730	2.82	20250102	22850	-20.22	20240401	15100	20.73	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
103	20250108	110615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	-190	5	-1.03	132826630	7312	72.50	18400	18400	18100	23900	12880	18400	18165.57	6.13	-463	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1431	3.05	0.44	12	0.09	5975.00	41506.00	22850	20240401	-20.31	15100	20240805	20.60	18580	-1.99	20250106	17730	2.71	20250102	22850	-20.31	20240401	15100	20.60	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
104	20250108	100617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18240	-160	5	-0.87	40944110	2243	22.24	18400	18400	18160	23900	12880	18400	18254.17	6.13	-820	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1434	3.05	0.44	12	0.03	5975.00	41506.00	22850	20240401	-20.18	15100	20240805	20.79	18580	-1.83	20250106	17730	2.88	20250102	22850	-20.18	20240401	15100	20.79	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
105	20250108	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18340	-60	5	-0.33	1224090	67	0.66	18400	18400	18240	23900	12880	18400	18270.00	6.13	-30	18700	18550	18390	18240	18080	18470	18160	39	5500	500	13610	10	1	7860000	1442	3.07	0.44	12	0.00	5975.00	41506.00	22850	20240401	-19.74	15100	20240805	21.46	18580	-1.29	20250106	17730	3.44	20250102	22850	-19.74	20240401	15100	21.46	20240805	2.02	N	079960	500	39 억	481782	N	N	0	N	N
106	20250107	160612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18400	-50	5	-0.27	185258910	10083	160.58	18450	18540	18230	23950	12920	18450	18373.39	6.14	-639	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1446	3.08	0.44	12	0.13	5975.00	41506.00	22850	20240401	-19.47	15100	20240805	21.85	18580	-0.97	20250106	17730	3.78	20250102	22850	-19.47	20240401	15100	21.85	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
107	20250107	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	-160	5	-0.87	160992680	8763	139.56	18450	18540	18230	23950	12920	18450	18371.87	6.14	-321	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1438	3.06	0.44	12	0.11	5975.00	41506.00	22850	20240401	-19.96	15100	20240805	21.13	18580	-1.56	20250106	17730	3.16	20250102	22850	-19.96	20240401	15100	21.13	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
108	20250107	140611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18370	-80	5	-0.43	132240460	7190	114.51	18450	18540	18300	23950	12920	18450	18392.28	6.14	-379	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1444	3.07	0.44	12	0.09	5975.00	41506.00	22850	20240401	-19.61	15100	20240805	21.66	18580	-1.13	20250106	17730	3.61	20250102	22850	-19.61	20240401	15100	21.66	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
109	20250107	130612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18340	-110	5	-0.60	114697690	6232	99.25	18450	18540	18340	23950	12920	18450	18404.64	6.14	-398	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1442	3.07	0.44	12	0.08	5975.00	41506.00	22850	20240401	-19.74	15100	20240805	21.46	18580	-1.29	20250106	17730	3.44	20250102	22850	-19.74	20240401	15100	21.46	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
110	20250107	120612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18370	-80	5	-0.43	103961000	5647	89.93	18450	18540	18340	23950	12920	18450	18409.95	6.14	-42	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1444	3.07	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.61	15100	20240805	21.66	18580	-1.13	20250106	17730	3.61	20250102	22850	-19.61	20240401	15100	21.66	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
111	20250107	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18370	-80	5	-0.43	101389050	5507	87.71	18450	18540	18340	23950	12920	18450	18410.94	6.14	-14	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1444	3.07	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.61	15100	20240805	21.66	18580	-1.13	20250106	17730	3.61	20250102	22850	-19.61	20240401	15100	21.66	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
112	20250107	100614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	-30	5	-0.16	73833560	4007	63.82	18450	18540	18370	23950	12920	18450	18426.14	6.14	-152	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1448	3.08	0.44	12	0.05	5975.00	41506.00	22850	20240401	-19.39	15100	20240805	21.99	18580	-0.86	20250106	17730	3.89	20250102	22850	-19.39	20240401	15100	21.99	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
113	20250107	090613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	-70	5	-0.38	1272750	69	1.10	18450	18450	18380	23950	12920	18450	18445.65	6.14	-9	18696	18572	18456	18332	18216	18515	18275	39	5500	500	13650	10	1	7860000	1445	3.08	0.44	12	0.00	5975.00	41506.00	22850	20240401	-19.56	15100	20240805	21.72	18580	-1.08	20250106	17730	3.67	20250102	22850	-19.56	20240401	15100	21.72	20240805	2.03	N	079960	500	39 억	482540	N	N	3	N	N
114	20250106	160605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18450	30	2	0.16	115641150	6279	44.91	18580	18580	18340	23900	12900	18420	18417.10	6.15	-876	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1450	3.09	0.44	12	0.08	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	18580	-0.70	20250106	17730	4.06	20250102	22850	-19.26	20240401	15100	22.19	20240805	2.01	N	079960	500	39 억	483480	N	N	3	N	N
115	20250106	150607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18410	-10	5	-0.05	101511580	5513	39.43	18580	18580	18340	23900	12900	18420	18413.13	6.15	-848	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1447	3.08	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.43	15100	20240805	21.92	18580	-0.91	20250106	17730	3.84	20250102	22850	-19.43	20240401	15100	21.92	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
116	20250106	140605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18450	30	2	0.16	82564640	4483	32.06	18580	18580	18340	23900	12900	18420	18417.27	6.15	-682	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1450	3.09	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	18580	-0.70	20250106	17730	4.06	20250102	22850	-19.26	20240401	15100	22.19	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
117	20250106	130603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	40	2	0.22	38273110	2074	14.83	18580	18580	18340	23900	12900	18420	18453.77	6.15	-712	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1451	3.09	0.44	12	0.03	5975.00	41506.00	22850	20240401	-19.21	15100	20240805	22.25	18580	-0.65	20250106	17730	4.12	20250102	22850	-19.21	20240401	15100	22.25	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
118	20250106	120601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18430	10	2	0.05	36115840	1957	14.00	18580	18580	18340	23900	12900	18420	18454.70	6.15	-734	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1449	3.08	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	18580	-0.81	20250106	17730	3.95	20250102	22850	-19.34	20240401	15100	22.05	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
119	20250106	110602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18510	90	2	0.49	30493280	1652	11.82	18580	18580	18340	23900	12900	18420	18458.40	6.15	-741	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1455	3.10	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.99	15100	20240805	22.58	18580	-0.38	20250106	17730	4.40	20250102	22850	-18.99	20240401	15100	22.58	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
120	20250106	100602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	40	2	0.22	18103820	982	7.02	18580	18580	18340	23900	12900	18420	18435.66	6.15	-504	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1451	3.09	0.44	12	0.01	5975.00	41506.00	22850	20240401	-19.21	15100	20240805	22.25	18580	-0.65	20250106	17730	4.12	20250102	22850	-19.21	20240401	15100	22.25	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
121	20250106	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18470	50	2	0.27	7390800	400	2.86	18580	18580	18420	23900	12900	18420	18477.00	6.15	-277	18800	18610	18350	18160	17900	18705	18255	39	5480	500	13630	10	1	7860000	1452	3.09	0.44	12	0.01	5975.00	41506.00	22850	20240401	-19.17	15100	20240805	22.32	18580	-0.59	20250106	17730	4.17	20250102	22850	-19.17	20240401	15100	22.32	20240805	2.01	N	079960	500	39 억	483480	N	N	1	N	N
122	20250103	160559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	290	2	1.60	257284970	13978	81.51	18130	18540	18090	23550	12700	18130	18406.41	6.15	-179	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1448	3.08	0.44	12	0.18	5975.00	41506.00	22850	20240401	-19.39	15100	20240805	21.99	18540	-0.65	20250103	17730	3.89	20250102	22850	-19.39	20240401	15100	21.99	20240805	2.01	N	079960	500	39 억	483675	N	N	1	N	N
123	20250103	150600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18520	390	2	2.15	237799620	12922	75.35	18130	18540	18090	23550	12700	18130	18402.69	6.15	-39	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1456	3.10	0.45	12	0.16	5975.00	41506.00	22850	20240401	-18.95	15100	20240805	22.65	18540	-0.11	20250103	17730	4.46	20250102	22850	-18.95	20240401	15100	22.65	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
124	20250103	140600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18490	360	2	1.99	204154370	11104	64.75	18130	18540	18090	23550	12700	18130	18385.66	6.15	294	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1453	3.09	0.45	12	0.14	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	18540	-0.27	20250103	17730	4.29	20250102	22850	-19.08	20240401	15100	22.45	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
125	20250103	130600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	400	2	2.21	171298400	9328	54.39	18130	18540	18090	23550	12700	18130	18363.89	6.15	530	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1456	3.10	0.45	12	0.12	5975.00	41506.00	22850	20240401	-18.91	15100	20240805	22.72	18540	-0.05	20250103	17730	4.51	20250102	22850	-18.91	20240401	15100	22.72	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
126	20250103	120558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18480	350	2	1.93	124627110	6804	39.68	18130	18480	18090	23550	12700	18130	18316.74	6.15	798	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1453	3.09	0.45	12	0.09	5975.00	41506.00	22850	20240401	-19.12	15100	20240805	22.38	18480	0.00	20250103	17730	4.23	20250102	22850	-19.12	20240401	15100	22.38	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
127	20250103	110600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	200	2	1.10	89476960	4896	28.55	18130	18340	18090	23550	12700	18130	18275.52	6.15	913	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1441	3.07	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.78	15100	20240805	21.39	18340	-0.05	20250103	17730	3.38	20250102	22850	-19.78	20240401	15100	21.39	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
128	20250103	100557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18280	150	2	0.83	45971130	2518	14.68	18130	18300	18090	23550	12700	18130	18257.00	6.15	788	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1437	3.06	0.44	12	0.03	5975.00	41506.00	22850	20240401	-20.00	15100	20240805	21.06	18300	-0.11	20250103	17730	3.10	20250102	22850	-20.00	20240401	15100	21.06	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
129	20250103	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	60	2	0.33	870580	48	0.28	18130	18190	18090	23550	12700	18130	18137.08	6.15	-31	18396	18262	17996	17862	17596	18330	17930	39	5420	500	13410	10	1	7860000	1430	3.04	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.39	15100	20240805	20.46	18190	0.00	20250103	17730	2.59	20250102	22850	-20.39	20240401	15100	20.46	20240805	2.01	N	079960	500	39 억	483675	N	N	0	N	N
130	20250102	160555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18130	200	2	1.12	306357760	17139	138.45	17900	18130	17730	23300	12560	17930	17874.89	6.15	705	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1425	3.03	0.44	12	0.22	5975.00	41506.00	22850	20240401	-20.66	15100	20240805	20.07	18130	0.00	20250102	17730	2.26	20250102	22850	-20.66	20240401	15100	20.07	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
131	20250102	150556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	90	2	0.50	185238150	10373	83.80	17900	18040	17730	23300	12560	17930	17857.72	6.15	892	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1416	3.02	0.43	12	0.13	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	18040	-0.11	20250102	17730	1.64	20250102	22850	-21.14	20240401	15100	19.34	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
132	20250102	140553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-100	5	-0.56	135097430	7571	61.16	17900	18020	17730	23300	12560	17930	17844.07	6.15	660	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1401	2.98	0.43	12	0.10	5975.00	41506.00	22850	20240401	-21.97	15100	20240805	18.08	18020	-1.05	20250102	17730	0.56	20250102	22850	-21.97	20240401	15100	18.08	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
133	20250102	130554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17790	-140	5	-0.78	97912330	5479	44.26	17900	18020	17730	23300	12560	17930	17870.47	6.15	354	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1398	2.98	0.43	12	0.07	5975.00	41506.00	22850	20240401	-22.14	15100	20240805	17.81	18020	-1.28	20250102	17730	0.34	20250102	22850	-22.14	20240401	15100	17.81	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
134	20250102	120552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-40	5	-0.22	85672650	4793	38.72	17900	18020	17730	23300	12560	17930	17874.54	6.15	509	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1406	2.99	0.43	12	0.06	5975.00	41506.00	22850	20240401	-21.71	15100	20240805	18.48	18020	-0.72	20250102	17730	0.90	20250102	22850	-21.71	20240401	15100	18.48	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
135	20250102	110544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-40	5	-0.22	59982350	3355	27.10	17900	18020	17730	23300	12560	17930	17878.49	6.15	484	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1406	2.99	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.71	15100	20240805	18.48	18020	-0.72	20250102	17730	0.90	20250102	22850	-21.71	20240401	15100	18.48	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
136	20250102	100551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	-190	5	-1.06	9153050	513	4.14	17900	17900	17730	23300	12560	17930	17842.20	6.15	-76	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1394	2.97	0.43	12	0.01	5975.00	41506.00	22850	20240401	-22.36	15100	20240805	17.48	17900	-0.89	20250102	17730	0.06	20250102	22850	-22.36	20240401	15100	17.48	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N
137	20250102	090546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	0	3	0.00	0	0	0.00	0	0	0	23300	12560	17930	0.00	6.15	0	18143	18036	17843	17736	17543	18090	17790	39	5370	500	13260	10	1	7860000	1409	3.00	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	0	0.00	0	0	0.00	0	22850	-21.53	20240401	15100	18.74	20240805	2.03	N	079960	500	39 억	483042	N	N	6	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History