KissMeData/107640/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 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	160815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29600	-650	5	-2.15	2205056500	74768	148.95	30300	30500	29050	39300	21200	30250	29491.18	1.45	628	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2678	-12.81	15.65	12	0.83	-2310.00	1891.00	61800	20240711	-52.10	18500	20241209	60.00	32650	-9.34	20250120	23650	25.16	20250102	61800	-52.10	20240711	18500	60.00	20241209	1.20	N	107640	500	45 억	130815	N	N	10	N	N
3	20250124	150815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29450	-800	5	-2.64	1977776150	67049	133.57	30300	30500	29050	39300	21200	30250	29497.47	1.45	1541	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2665	-12.75	15.57	12	0.74	-2310.00	1891.00	61800	20240711	-52.35	18500	20241209	59.19	32650	-9.80	20250120	23650	24.52	20250102	61800	-52.35	20240711	18500	59.19	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
4	20250124	140813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	-900	5	-2.98	1704344100	57741	115.03	30300	30500	29050	39300	21200	30250	29517.05	1.45	4177	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2656	-12.71	15.52	12	0.64	-2310.00	1891.00	61800	20240711	-52.51	18500	20241209	58.65	32650	-10.11	20250120	23650	24.10	20250102	61800	-52.51	20240711	18500	58.65	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
5	20250124	130815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29300	-950	5	-3.14	1603997800	54325	108.22	30300	30500	29050	39300	21200	30250	29525.96	1.45	3164	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2651	-12.68	15.49	12	0.60	-2310.00	1891.00	61800	20240711	-52.59	18500	20241209	58.38	32650	-10.26	20250120	23650	23.89	20250102	61800	-52.59	20240711	18500	58.38	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
6	20250124	120812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29400	-850	5	-2.81	1403320900	47480	94.59	30300	30500	29050	39300	21200	30250	29556.04	1.45	4054	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2660	-12.73	15.55	12	0.52	-2310.00	1891.00	61800	20240711	-52.43	18500	20241209	58.92	32650	-9.95	20250120	23650	24.31	20250102	61800	-52.43	20240711	18500	58.92	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
7	20250124	110814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	-1150	5	-3.80	1267551350	42851	85.37	30300	30500	29050	39300	21200	30250	29580.44	1.45	3097	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2633	-12.60	15.39	12	0.47	-2310.00	1891.00	61800	20240711	-52.91	18500	20241209	57.30	32650	-10.87	20250120	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
8	20250124	100811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29650	-600	5	-1.98	642565600	21535	42.90	30300	30500	29600	39300	21200	30250	29838.20	1.45	363	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2683	-12.84	15.68	12	0.24	-2310.00	1891.00	61800	20240711	-52.02	18500	20241209	60.27	32650	-9.19	20250120	23650	25.37	20250102	61800	-52.02	20240711	18500	60.27	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
9	20250124	090816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29950	-300	5	-0.99	122355450	4052	8.07	30300	30500	29950	39300	21200	30250	30196.31	1.45	-815	31716	30982	30566	29832	29416	30775	29625	45	9050	500	21170	50	1	9048946	2710	-12.97	15.84	12	0.04	-2310.00	1891.00	61800	20240711	-51.54	18500	20241209	61.89	32650	-8.27	20250120	23650	26.64	20250102	61800	-51.54	20240711	18500	61.89	20241209	1.20	N	107640	500	45 억	130815	N	N	190	N	N
10	20250123	160811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30250	-200	5	-0.66	1518457750	49714	58.79	30700	31300	30150	39550	21350	30450	30544.12	1.49	-4383	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2737	-13.10	16.00	12	0.55	-2310.00	1891.00	61800	20240711	-51.05	18500	20241209	63.51	32650	-7.35	20250120	23650	27.91	20250102	61800	-51.05	20240711	18500	63.51	20241209	1.18	N	107640	500	45 억	135078	N	N	190	N	N
11	20250123	150810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30450	0	3	0.00	1439777700	47118	55.72	30700	31300	30150	39550	21350	30450	30556.88	1.49	-4376	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2755	-13.18	16.10	12	0.52	-2310.00	1891.00	61800	20240711	-50.73	18500	20241209	64.59	32650	-6.74	20250120	23650	28.75	20250102	61800	-50.73	20240711	18500	64.59	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
12	20250123	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30200	-250	5	-0.82	1332888950	43593	51.55	30700	31300	30150	39550	21350	30450	30575.80	1.49	-3574	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2733	-13.07	15.97	12	0.48	-2310.00	1891.00	61800	20240711	-51.13	18500	20241209	63.24	32650	-7.50	20250120	23650	27.70	20250102	61800	-51.13	20240711	18500	63.24	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
13	20250123	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	50	2	0.16	1214495900	39680	46.92	30700	31300	30150	39550	21350	30450	30607.32	1.49	-2702	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2760	-13.20	16.13	12	0.44	-2310.00	1891.00	61800	20240711	-50.65	18500	20241209	64.86	32650	-6.58	20250120	23650	28.96	20250102	61800	-50.65	20240711	18500	64.86	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
14	20250123	120810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30250	-200	5	-0.66	980281200	31953	37.78	30700	31300	30250	39550	21350	30450	30678.95	1.49	-2988	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2737	-13.10	16.00	12	0.35	-2310.00	1891.00	61800	20240711	-51.05	18500	20241209	63.51	32650	-7.35	20250120	23650	27.91	20250102	61800	-51.05	20240711	18500	63.51	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
15	20250123	110801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	50	2	0.16	779537700	25350	29.98	30700	31300	30400	39550	21350	30450	30751.17	1.49	-905	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2760	-13.20	16.13	12	0.28	-2310.00	1891.00	61800	20240711	-50.65	18500	20241209	64.86	32650	-6.58	20250120	23650	28.96	20250102	61800	-50.65	20240711	18500	64.86	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
16	20250123	100809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	50	2	0.16	604156500	19601	23.18	30700	31300	30400	39550	21350	30450	30823.02	1.49	-411	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2760	-13.20	16.13	12	0.22	-2310.00	1891.00	61800	20240711	-50.65	18500	20241209	64.86	32650	-6.58	20250120	23650	28.96	20250102	61800	-50.65	20240711	18500	64.86	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
17	20250123	090809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30900	450	2	1.48	115656700	3777	4.47	30700	30950	30400	39550	21350	30450	30622.00	1.49	-449	32383	31416	30883	29916	29383	31150	29650	45	9100	500	21310	50	1	9048946	2796	-13.38	16.34	12	0.04	-2310.00	1891.00	61800	20240711	-50.00	18500	20241209	67.03	32650	-5.36	20250120	23650	30.66	20250102	61800	-50.00	20240711	18500	67.03	20241209	1.18	N	107640	500	45 억	135078	N	N	25	N	N
18	20250122	160803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30450	-650	5	-2.09	2574275450	83771	78.47	31850	31850	30350	40400	21800	31100	30730.53	1.67	-16672	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2755	-13.18	16.10	12	0.93	-2310.00	1891.00	61800	20240711	-50.73	18500	20241209	64.59	32650	-6.74	20250120	23650	28.75	20250102	61800	-50.73	20240711	18500	64.59	20241209	1.31	N	107640	500	45 억	151068	N	N	25	N	N
19	20250122	150804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	-600	5	-1.93	2434925450	79196	74.18	31850	31850	30350	40400	21800	31100	30745.56	1.67	-16056	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2760	-13.20	16.13	12	0.88	-2310.00	1891.00	61800	20240711	-50.65	18500	20241209	64.86	32650	-6.58	20250120	23650	28.96	20250102	61800	-50.65	20240711	18500	64.86	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
20	20250122	140803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30800	-300	5	-0.96	1902629450	61810	57.90	31850	31850	30350	40400	21800	31100	30781.90	1.67	-9992	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2787	-13.33	16.29	12	0.68	-2310.00	1891.00	61800	20240711	-50.16	18500	20241209	66.49	32650	-5.67	20250120	23650	30.23	20250102	61800	-50.16	20240711	18500	66.49	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
21	20250122	130805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30800	-300	5	-0.96	1750924800	56887	53.29	31850	31850	30350	40400	21800	31100	30779.00	1.67	-8809	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2787	-13.33	16.29	12	0.63	-2310.00	1891.00	61800	20240711	-50.16	18500	20241209	66.49	32650	-5.67	20250120	23650	30.23	20250102	61800	-50.16	20240711	18500	66.49	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
22	20250122	120802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30800	-300	5	-0.96	1616710350	52543	49.22	31850	31850	30350	40400	21800	31100	30769.28	1.67	-6649	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2787	-13.33	16.29	12	0.58	-2310.00	1891.00	61800	20240711	-50.16	18500	20241209	66.49	32650	-5.67	20250120	23650	30.23	20250102	61800	-50.16	20240711	18500	66.49	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
23	20250122	110804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30800	-300	5	-0.96	1451900150	47209	44.22	31850	31850	30350	40400	21800	31100	30754.73	1.67	-5758	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2787	-13.33	16.29	12	0.52	-2310.00	1891.00	61800	20240711	-50.16	18500	20241209	66.49	32650	-5.67	20250120	23650	30.23	20250102	61800	-50.16	20240711	18500	66.49	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
24	20250122	100804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31150	50	2	0.16	1226158600	39939	37.41	31850	31850	30350	40400	21800	31100	30700.78	1.67	-3560	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2819	-13.48	16.47	12	0.44	-2310.00	1891.00	61800	20240711	-49.60	18500	20241209	68.38	32650	-4.59	20250120	23650	31.71	20250102	61800	-49.60	20240711	18500	68.38	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
25	20250122	090805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30900	-200	5	-0.64	210671500	6786	6.36	31850	31850	30800	40400	21800	31100	31045.02	1.67	-151	32900	32000	31100	30200	29300	31550	29750	45	9300	500	21770	50	1	9048946	2796	-13.38	16.34	12	0.07	-2310.00	1891.00	61800	20240711	-50.00	18500	20241209	67.03	32650	-5.36	20250120	23650	30.66	20250102	61800	-50.00	20240711	18500	67.03	20241209	1.31	N	107640	500	45 억	151068	N	N	74	N	N
26	20250121	160759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-500	5	-1.58	3298262950	106179	61.55	31600	32000	30200	41050	22150	31600	31063.20	1.87	-16813	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2814	-13.46	16.45	12	1.17	-2310.00	1891.00	61800	20240711	-49.68	18500	20241209	68.11	32650	-4.75	20250120	23650	31.50	20250102	61800	-49.68	20240711	18500	68.11	20241209	1.33	N	107640	500	45 억	168887	N	N	74	N	N
27	20250121	150801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30950	-650	5	-2.06	3233559950	104094	60.34	31600	32000	30200	41050	22150	31600	31063.85	1.87	-16233	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2801	-13.40	16.37	12	1.15	-2310.00	1891.00	61800	20240711	-49.92	18500	20241209	67.30	32650	-5.21	20250120	23650	30.87	20250102	61800	-49.92	20240711	18500	67.30	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
28	20250121	140801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31000	-600	5	-1.90	3055438350	98339	57.00	31600	32000	30200	41050	22150	31600	31070.46	1.87	-15361	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2805	-13.42	16.39	12	1.09	-2310.00	1891.00	61800	20240711	-49.84	18500	20241209	67.57	32650	-5.05	20250120	23650	31.08	20250102	61800	-49.84	20240711	18500	67.57	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
29	20250121	130800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30950	-650	5	-2.06	2898527600	93294	54.08	31600	32000	30200	41050	22150	31600	31068.75	1.87	-16700	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2801	-13.40	16.37	12	1.03	-2310.00	1891.00	61800	20240711	-49.92	18500	20241209	67.30	32650	-5.21	20250120	23650	30.87	20250102	61800	-49.92	20240711	18500	67.30	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
30	20250121	120751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31150	-450	5	-1.42	2733748300	87989	51.00	31600	32000	30200	41050	22150	31600	31069.21	1.87	-17336	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2819	-13.48	16.47	12	0.97	-2310.00	1891.00	61800	20240711	-49.60	18500	20241209	68.38	32650	-4.59	20250120	23650	31.71	20250102	61800	-49.60	20240711	18500	68.38	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
31	20250121	110721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30550	-1050	5	-3.32	2281937300	73189	42.42	31600	32000	30500	41050	22150	31600	31178.69	1.87	-15626	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2764	-13.23	16.16	12	0.81	-2310.00	1891.00	61800	20240711	-50.57	18500	20241209	65.14	32650	-6.43	20250120	23650	29.18	20250102	61800	-50.57	20240711	18500	65.14	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
32	20250121	100716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31150	-450	5	-1.42	1330375850	42336	24.54	31600	32000	31100	41050	22150	31600	31424.22	1.87	-9153	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2819	-13.48	16.47	12	0.47	-2310.00	1891.00	61800	20240711	-49.60	18500	20241209	68.38	32650	-4.59	20250120	23650	31.71	20250102	61800	-49.60	20240711	18500	68.38	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
33	20250121	090802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31450	-150	5	-0.47	233265650	7415	4.30	31600	32000	31250	41050	22150	31600	31458.62	1.87	-2187	33366	32482	31766	30882	30166	32925	31325	45	9450	500	22120	50	1	9048946	2846	-13.61	16.63	12	0.08	-2310.00	1891.00	61800	20240711	-49.11	18500	20241209	70.00	32650	-3.68	20250120	23650	32.98	20250102	61800	-49.11	20240711	18500	70.00	20241209	1.33	N	107640	500	45 억	168887	N	N	97	N	N
34	20250120	160755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31600	700	2	2.27	5487045500	171787	69.54	31500	32650	31050	40150	21650	30900	31941.05	2.27	-36797	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2859	-13.68	16.71	12	1.90	-2310.00	1891.00	61800	20240711	-48.87	18500	20241209	70.81	32650	-3.22	20250120	23650	33.62	20250102	61800	-48.87	20240711	18500	70.81	20241209	1.37	N	107640	500	45 억	205648	N	N	97	N	N
35	20250120	150800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31700	800	2	2.59	5305513950	166051	67.22	31500	32650	31050	40150	21650	30900	31951.11	2.27	-36930	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2869	-13.72	16.76	12	1.84	-2310.00	1891.00	61800	20240711	-48.71	18500	20241209	71.35	32650	-2.91	20250120	23650	34.04	20250102	61800	-48.71	20240711	18500	71.35	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
36	20250120	140757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31950	1050	2	3.40	4810139400	150433	60.90	31500	32650	31050	40150	21650	30900	31975.29	2.27	-36296	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2891	-13.83	16.90	12	1.66	-2310.00	1891.00	61800	20240711	-48.30	18500	20241209	72.70	32650	-2.14	20250120	23650	35.10	20250102	61800	-48.30	20240711	18500	72.70	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
37	20250120	130757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31850	950	2	3.07	4310742550	134722	54.54	31500	32650	31050	40150	21650	30900	31997.32	2.27	-35893	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2882	-13.79	16.84	12	1.49	-2310.00	1891.00	61800	20240711	-48.46	18500	20241209	72.16	32650	-2.45	20250120	23650	34.67	20250102	61800	-48.46	20240711	18500	72.16	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
38	20250120	120759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31950	1050	2	3.40	4109205400	128413	51.98	31500	32650	31050	40150	21650	30900	31999.92	2.27	-33653	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2891	-13.83	16.90	12	1.42	-2310.00	1891.00	61800	20240711	-48.30	18500	20241209	72.70	32650	-2.14	20250120	23650	35.10	20250102	61800	-48.30	20240711	18500	72.70	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
39	20250120	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32150	1250	2	4.05	3818491150	119324	48.30	31500	32650	31050	40150	21650	30900	32001.03	2.27	-30528	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2909	-13.92	17.00	12	1.32	-2310.00	1891.00	61800	20240711	-47.98	18500	20241209	73.78	32650	-1.53	20250120	23650	35.94	20250102	61800	-47.98	20240711	18500	73.78	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
40	20250120	100759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32000	1100	2	3.56	3325629050	103911	42.06	31500	32650	31050	40150	21650	30900	32004.59	2.27	-26942	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2896	-13.85	16.92	12	1.15	-2310.00	1891.00	61800	20240711	-48.22	18500	20241209	72.97	32650	-1.99	20250120	23650	35.31	20250102	61800	-48.22	20240711	18500	72.97	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
41	20250120	090800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31900	1000	2	3.24	792033150	25063	10.15	31500	32050	31050	40150	21650	30900	31601.69	2.27	-10894	33500	32200	30450	29150	27400	32850	29800	45	9250	500	21630	50	1	9048946	2887	-13.81	16.87	12	0.28	-2310.00	1891.00	61800	20240711	-48.38	18500	20241209	72.43	32050	-0.47	20250120	23650	34.88	20250102	61800	-48.38	20240711	18500	72.43	20241209	1.37	N	107640	500	45 억	205648	N	N	12	N	N
42	20250117	160757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30900	1650	2	5.64	7524158000	244559	234.53	29400	31750	28700	38000	20500	29250	30767.04	2.16	9840	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2796	-13.38	16.34	12	2.70	-2310.00	1891.00	61800	20240711	-50.00	18500	20241209	67.03	31750	-2.68	20250117	23650	30.66	20250102	61800	-50.00	20240711	18500	67.03	20241209	1.37	N	107640	500	45 억	195681	N	N	12	N	N
43	20250117	150759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30900	1650	2	5.64	7337099600	238509	228.73	29400	31750	28700	38000	20500	29250	30763.24	2.16	9381	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2796	-13.38	16.34	12	2.64	-2310.00	1891.00	61800	20240711	-50.00	18500	20241209	67.03	31750	-2.68	20250117	23650	30.66	20250102	61800	-50.00	20240711	18500	67.03	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
44	20250117	140759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	1850	2	6.32	6839040950	222438	213.31	29400	31750	28700	38000	20500	29250	30746.76	2.16	11683	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2814	-13.46	16.45	12	2.46	-2310.00	1891.00	61800	20240711	-49.68	18500	20241209	68.11	31750	-2.05	20250117	23650	31.50	20250102	61800	-49.68	20240711	18500	68.11	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
45	20250117	130757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31000	1750	2	5.98	6192791750	201685	193.41	29400	31750	28700	38000	20500	29250	30706.26	2.16	12613	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2805	-13.42	16.39	12	2.23	-2310.00	1891.00	61800	20240711	-49.84	18500	20241209	67.57	31750	-2.36	20250117	23650	31.08	20250102	61800	-49.84	20240711	18500	67.57	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
46	20250117	120759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	1850	2	6.32	5426798600	177109	169.84	29400	31750	28700	38000	20500	29250	30642.09	2.16	14672	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2814	-13.46	16.45	12	1.96	-2310.00	1891.00	61800	20240711	-49.68	18500	20241209	68.11	31750	-2.05	20250117	23650	31.50	20250102	61800	-49.68	20240711	18500	68.11	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
47	20250117	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30650	1400	2	4.79	2815959800	93600	89.76	29400	30650	28700	38000	20500	29250	30086.27	2.16	-1618	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2774	-13.27	16.21	12	1.03	-2310.00	1891.00	61800	20240711	-50.40	18500	20241209	65.68	30850	-0.65	20250110	23650	29.60	20250102	61800	-50.40	20240711	18500	65.68	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
48	20250117	100800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30150	900	2	3.08	1849835400	61706	59.18	29400	30500	28700	38000	20500	29250	29979.84	2.16	-6547	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2728	-13.05	15.94	12	0.68	-2310.00	1891.00	61800	20240711	-51.21	18500	20241209	62.97	30850	-2.27	20250110	23650	27.48	20250102	61800	-51.21	20240711	18500	62.97	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
49	20250117	090759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	-250	5	-0.85	134969800	4630	4.44	29400	29450	29000	38000	20500	29250	29148.11	2.16	-1713	30150	29700	29150	28700	28150	29925	28925	45	8750	500	20470	50	1	9048946	2624	-12.55	15.34	12	0.05	-2310.00	1891.00	61800	20240711	-53.07	18500	20241209	56.76	30850	-6.00	20250110	23650	22.62	20250102	61800	-53.07	20240711	18500	56.76	20241209	1.37	N	107640	500	45 억	195681	N	N	6	N	N
50	20250116	160752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29250	650	2	2.27	3007657800	103278	163.52	29000	29600	28600	37150	20050	28600	29121.37	2.23	-8505	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2647	-12.66	15.47	12	1.14	-2310.00	1891.00	61800	20240711	-52.67	18500	20241209	58.11	30850	-5.19	20250110	23650	23.68	20250102	61800	-52.67	20240711	18500	58.11	20241209	1.38	N	107640	500	45 억	202017	N	N	6	N	N
51	20250116	150715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	450	2	1.57	2853568850	97999	155.16	29000	29600	28600	37150	20050	28600	29118.35	2.23	-7985	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2629	-12.58	15.36	12	1.08	-2310.00	1891.00	61800	20240711	-52.99	18500	20241209	57.03	30850	-5.83	20250110	23650	22.83	20250102	61800	-52.99	20240711	18500	57.03	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
52	20250116	140757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29150	550	2	1.92	2527537500	86781	137.40	29000	29600	28600	37150	20050	28600	29125.47	2.23	-5059	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2638	-12.62	15.42	12	0.96	-2310.00	1891.00	61800	20240711	-52.83	18500	20241209	57.57	30850	-5.51	20250110	23650	23.26	20250102	61800	-52.83	20240711	18500	57.57	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
53	20250116	130756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29150	550	2	1.92	2351651550	80755	127.86	29000	29600	28600	37150	20050	28600	29120.82	2.23	-2942	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2638	-12.62	15.42	12	0.89	-2310.00	1891.00	61800	20240711	-52.83	18500	20241209	57.57	30850	-5.51	20250110	23650	23.26	20250102	61800	-52.83	20240711	18500	57.57	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
54	20250116	120755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29250	650	2	2.27	2023725150	69491	110.02	29000	29600	28600	37150	20050	28600	29122.12	2.23	685	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2647	-12.66	15.47	12	0.77	-2310.00	1891.00	61800	20240711	-52.67	18500	20241209	58.11	30850	-5.19	20250110	23650	23.68	20250102	61800	-52.67	20240711	18500	58.11	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
55	20250116	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29300	700	2	2.45	1827978900	62804	99.44	29000	29600	28600	37150	20050	28600	29106.09	2.23	4194	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2651	-12.68	15.49	12	0.69	-2310.00	1891.00	61800	20240711	-52.59	18500	20241209	58.38	30850	-5.02	20250110	23650	23.89	20250102	61800	-52.59	20240711	18500	58.38	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
56	20250116	100757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	450	2	1.57	1167285250	40301	63.81	29000	29350	28600	37150	20050	28600	28964.18	2.23	-161	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2629	-12.58	15.36	12	0.45	-2310.00	1891.00	61800	20240711	-52.99	18500	20241209	57.03	30850	-5.83	20250110	23650	22.83	20250102	61800	-52.99	20240711	18500	57.03	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
57	20250116	090758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	250	2	0.87	344214500	11845	18.75	29000	29300	28700	37150	20050	28600	29059.90	2.23	-710	29200	28900	28500	28200	27800	29050	28350	45	8550	500	20020	50	1	9048946	2611	-12.49	15.26	12	0.13	-2310.00	1891.00	61800	20240711	-53.32	18500	20241209	55.95	30850	-6.48	20250110	23650	21.99	20250102	61800	-53.32	20240711	18500	55.95	20241209	1.38	N	107640	500	45 억	202017	N	N	0	N	N
58	20250115	160754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	0	3	0.00	1776352550	62518	64.77	28400	28800	28100	37150	20050	28600	28412.31	2.40	-15542	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2588	-12.38	15.12	12	0.69	-2310.00	1891.00	61800	20240711	-53.72	18500	20241209	54.59	30850	-7.29	20250110	23650	20.93	20250102	61800	-53.72	20240711	18500	54.59	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
59	20250115	150755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	-100	5	-0.35	1656836450	58333	60.44	28400	28800	28100	37150	20050	28600	28402.85	2.40	-15043	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2579	-12.34	15.07	12	0.64	-2310.00	1891.00	61800	20240711	-53.88	18500	20241209	54.05	30850	-7.62	20250110	23650	20.51	20250102	61800	-53.88	20240711	18500	54.05	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
60	20250115	140748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	0	3	0.00	1397956650	49236	51.01	28400	28800	28100	37150	20050	28600	28392.70	2.40	-14082	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2588	-12.38	15.12	12	0.54	-2310.00	1891.00	61800	20240711	-53.72	18500	20241209	54.59	30850	-7.29	20250110	23650	20.93	20250102	61800	-53.72	20240711	18500	54.59	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
61	20250115	130755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	0	3	0.00	1266074900	44625	46.23	28400	28800	28100	37150	20050	28600	28371.09	2.40	-12388	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2588	-12.38	15.12	12	0.49	-2310.00	1891.00	61800	20240711	-53.72	18500	20241209	54.59	30850	-7.29	20250110	23650	20.93	20250102	61800	-53.72	20240711	18500	54.59	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
62	20250115	120739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	-400	5	-1.40	1016663300	35885	37.18	28400	28750	28100	37150	20050	28600	28330.66	2.40	-14697	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2552	-12.21	14.91	12	0.40	-2310.00	1891.00	61800	20240711	-54.37	18500	20241209	52.43	30850	-8.59	20250110	23650	19.24	20250102	61800	-54.37	20240711	18500	52.43	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
63	20250115	110755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-300	5	-1.05	886503000	31265	32.39	28400	28750	28200	37150	20050	28600	28353.97	2.40	-13434	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2561	-12.25	14.97	12	0.35	-2310.00	1891.00	61800	20240711	-54.21	18500	20241209	52.97	30850	-8.27	20250110	23650	19.66	20250102	61800	-54.21	20240711	18500	52.97	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
64	20250115	100754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-250	5	-0.87	639683950	22543	23.36	28400	28750	28200	37150	20050	28600	28375.52	2.40	-8713	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2565	-12.27	14.99	12	0.25	-2310.00	1891.00	61800	20240711	-54.13	18500	20241209	53.24	30850	-8.10	20250110	23650	19.87	20250102	61800	-54.13	20240711	18500	53.24	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
65	20250115	090758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	-100	5	-0.35	165776250	5818	6.03	28400	28750	28400	37150	20050	28600	28492.48	2.40	-721	29900	29250	28600	27950	27300	29575	28275	45	8550	500	20020	50	1	9048946	2579	-12.34	15.07	12	0.06	-2310.00	1891.00	61800	20240711	-53.88	18500	20241209	54.05	30850	-7.62	20250110	23650	20.51	20250102	61800	-53.88	20240711	18500	54.05	20241209	1.39	N	107640	500	45 억	216727	N	N	38	N	N
66	20250114	160740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	250	2	0.88	2744401500	95673	86.54	28350	29250	27950	36850	19850	28350	28685.30	2.36	3150	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2588	-12.38	15.12	12	1.06	-2310.00	1891.00	61800	20240711	-53.72	18500	20241209	54.59	30850	-7.29	20250110	23650	20.93	20250102	61800	-53.72	20240711	18500	54.59	20241209	1.52	N	107640	500	45 억	213639	N	N	38	N	N
67	20250114	150752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	350	2	1.23	2610769900	91007	82.32	28350	29250	27950	36850	19850	28350	28687.65	2.36	2814	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2597	-12.42	15.18	12	1.01	-2310.00	1891.00	61800	20240711	-53.56	18500	20241209	55.14	30850	-6.97	20250110	23650	21.35	20250102	61800	-53.56	20240711	18500	55.14	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
68	20250114	140750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	750	2	2.65	2451301600	85486	77.33	28350	29250	27950	36850	19850	28350	28674.97	2.36	2962	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2633	-12.60	15.39	12	0.94	-2310.00	1891.00	61800	20240711	-52.91	18500	20241209	57.30	30850	-5.67	20250110	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
69	20250114	130750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	750	2	2.65	2179604550	76139	68.87	28350	29250	27950	36850	19850	28350	28626.72	2.36	3066	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2633	-12.60	15.39	12	0.84	-2310.00	1891.00	61800	20240711	-52.91	18500	20241209	57.30	30850	-5.67	20250110	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
70	20250114	120747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29150	800	2	2.82	2043650950	71457	64.64	28350	29250	27950	36850	19850	28350	28599.80	2.36	3500	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2638	-12.62	15.42	12	0.79	-2310.00	1891.00	61800	20240711	-52.83	18500	20241209	57.57	30850	-5.51	20250110	23650	23.26	20250102	61800	-52.83	20240711	18500	57.57	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
71	20250114	110747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	550	2	1.94	1532040000	53853	48.71	28350	28950	27950	36850	19850	28350	28448.59	2.36	1404	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2615	-12.51	15.28	12	0.60	-2310.00	1891.00	61800	20240711	-53.24	18500	20241209	56.22	30850	-6.32	20250110	23650	22.20	20250102	61800	-53.24	20240711	18500	56.22	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
72	20250114	100746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	-350	5	-1.23	825283450	29193	26.41	28350	28750	27950	36850	19850	28350	28269.85	2.36	-10635	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2534	-12.12	14.81	12	0.32	-2310.00	1891.00	61800	20240711	-54.69	18500	20241209	51.35	30850	-9.24	20250110	23650	18.39	20250102	61800	-54.69	20240711	18500	51.35	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
73	20250114	090750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	250	2	0.88	147299050	5175	4.68	28350	28750	28250	36850	19850	28350	28464.03	2.36	-170	29916	29132	28566	27782	27216	28850	27500	45	8500	500	19840	50	1	9048946	2588	-12.38	15.12	12	0.06	-2310.00	1891.00	61800	20240711	-53.72	18500	20241209	54.59	30850	-7.29	20250110	23650	20.93	20250102	61800	-53.72	20240711	18500	54.59	20241209	1.52	N	107640	500	45 억	213639	N	N	1	N	N
74	20250113	160739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-50	5	-0.18	3139686950	109952	24.51	28650	29350	28000	36900	19900	28400	28556.41	2.55	-18008	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2565	-12.27	14.99	12	1.22	-2310.00	1891.00	61800	20240711	-54.13	17010	20240104	66.67	30850	-8.10	20250110	23650	19.87	20250102	61800	-54.13	20240711	18500	53.24	20241209	1.41	N	107640	500	45 억	230926	N	N	1	N	N
75	20250113	150743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	0	3	0.00	3056030800	107001	23.86	28650	29350	28000	36900	19900	28400	28561.90	2.55	-17662	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2570	-12.29	15.02	12	1.18	-2310.00	1891.00	61800	20240711	-54.05	17010	20240104	66.96	30850	-7.94	20250110	23650	20.08	20250102	61800	-54.05	20240711	18500	53.51	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
76	20250113	140730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	300	2	1.06	2801212350	98063	21.86	28650	29350	28000	36900	19900	28400	28566.70	2.55	-15252	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2597	-12.42	15.18	12	1.08	-2310.00	1891.00	61800	20240711	-53.56	17010	20240104	68.72	30850	-6.97	20250110	23650	21.35	20250102	61800	-53.56	20240711	18500	55.14	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
77	20250113	130732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	50	2	0.18	2589596750	90656	20.21	28650	29350	28000	36900	19900	28400	28566.46	2.55	-13549	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2574	-12.32	15.04	12	1.00	-2310.00	1891.00	61800	20240711	-53.96	17010	20240104	67.25	30850	-7.78	20250110	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
78	20250113	120734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	150	2	0.53	2416911900	84575	18.86	28650	29350	28000	36900	19900	28400	28578.72	2.55	-11581	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2583	-12.36	15.10	12	0.93	-2310.00	1891.00	61800	20240711	-53.80	17010	20240104	67.84	30850	-7.46	20250110	23650	20.72	20250102	61800	-53.80	20240711	18500	54.32	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
79	20250113	110733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	150	2	0.53	2293068650	80224	17.89	28650	29350	28000	36900	19900	28400	28585.04	2.55	-9283	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2583	-12.36	15.10	12	0.89	-2310.00	1891.00	61800	20240711	-53.80	17010	20240104	67.84	30850	-7.46	20250110	23650	20.72	20250102	61800	-53.80	20240711	18500	54.32	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
80	20250113	100732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-100	5	-0.35	1694552100	59142	13.19	28650	29350	28200	36900	19900	28400	28655.48	2.55	-13487	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2561	-12.25	14.97	12	0.65	-2310.00	1891.00	61800	20240711	-54.21	17010	20240104	66.37	30850	-8.27	20250110	23650	19.66	20250102	61800	-54.21	20240711	18500	52.97	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
81	20250113	090738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28750	350	2	1.23	633493550	21890	4.88	28650	29350	28600	36900	19900	28400	28958.88	2.55	-2484	32666	30532	28716	26582	24766	31600	27650	45	8500	500	19880	50	1	9048946	2602	-12.45	15.20	12	0.24	-2310.00	1891.00	61800	20240711	-53.48	17010	20240104	69.02	30850	-6.81	20250110	23650	21.56	20250102	61800	-53.48	20240711	18500	55.41	20241209	1.41	N	107640	500	45 억	230926	N	N	37	N	N
82	20250110	160715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	1250	2	4.60	13115623300	446849	365.29	27600	30850	26900	35250	19050	27150	29354.08	2.19	30002	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2570	-12.29	15.02	12	4.94	-2310.00	1891.00	61800	20240711	-54.05	17010	20240104	66.96	30850	-7.94	20250110	23650	20.08	20250102	61800	-54.05	20240711	18500	53.51	20241209	1.48	N	107640	500	45 억	198026	N	N	37	N	N
83	20250110	150726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	1200	2	4.42	12677365000	431415	352.67	27600	30850	26900	35250	19050	27150	29386.23	2.19	25147	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2565	-12.27	14.99	12	4.77	-2310.00	1891.00	61800	20240711	-54.13	17010	20240104	66.67	30850	-8.10	20250110	23650	19.87	20250102	61800	-54.13	20240711	18500	53.24	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
84	20250110	140730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29900	2750	2	10.13	10603561800	359620	293.98	27600	30850	26900	35250	19050	27150	29486.33	2.19	23431	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2706	-12.94	15.81	12	3.97	-2310.00	1891.00	61800	20240711	-51.62	17010	20240104	75.78	30850	-3.08	20250110	23650	26.43	20250102	61800	-51.62	20240711	18500	61.62	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
85	20250110	130729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30050	2900	2	10.68	7935571200	270889	221.44	27600	30850	26900	35250	19050	27150	29295.60	2.19	24056	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2719	-13.01	15.89	12	2.99	-2310.00	1891.00	61800	20240711	-51.38	17010	20240104	76.66	30850	-2.59	20250110	23650	27.06	20250102	61800	-51.38	20240711	18500	62.43	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
86	20250110	120729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	2200	2	8.10	3698676750	129891	106.18	27600	29500	26900	35250	19050	27150	28476.59	2.19	28865	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2656	-12.71	15.52	12	1.44	-2310.00	1891.00	61800	20240711	-52.51	17010	20240104	72.55	29650	-1.01	20250108	23650	24.10	20250102	61800	-52.51	20240711	18500	58.65	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
87	20250110	110728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	1500	2	5.52	1905517600	68323	55.85	27600	28650	26900	35250	19050	27150	27891.28	2.19	14115	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2593	-12.40	15.15	12	0.76	-2310.00	1891.00	61800	20240711	-53.64	17010	20240104	68.43	29650	-3.37	20250108	23650	21.14	20250102	61800	-53.64	20240711	18500	54.86	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
88	20250110	100726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	450	2	1.66	539494250	19831	16.21	27600	27650	26900	35250	19050	27150	27204.96	2.19	943	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2498	-11.95	14.60	12	0.22	-2310.00	1891.00	61800	20240711	-55.34	17010	20240104	62.26	29650	-6.91	20250108	23650	16.70	20250102	61800	-55.34	20240711	18500	49.19	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
89	20250110	090730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	-100	5	-0.37	116032950	4269	3.49	27600	27600	27000	35250	19050	27150	27181.33	2.19	-2216	29016	28082	27516	26582	26016	27800	26300	45	8100	500	19000	50	1	9048946	2448	-11.71	14.30	12	0.05	-2310.00	1891.00	61800	20240711	-56.23	17010	20240104	59.02	29650	-8.77	20250108	23650	14.38	20250102	61800	-56.23	20240711	18500	46.22	20241209	1.48	N	107640	500	45 억	198026	N	N	968	N	N
90	20250109	160723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	-1700	5	-5.89	3320826350	120545	59.94	28450	28450	26950	37500	20200	28850	27548.53	2.33	-27664	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2457	-11.75	14.36	12	1.33	-2310.00	1891.00	61800	20240711	-56.07	17010	20240104	59.61	29650	-8.43	20250108	23650	14.80	20250102	61800	-56.07	20240711	18500	46.76	20241209	1.39	N	107640	500	45 억	210854	N	N	968	N	N
91	20250109	150724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-1600	5	-5.55	3130215800	113526	56.45	28450	28450	26950	37500	20200	28850	27572.49	2.33	-26448	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2466	-11.80	14.41	12	1.25	-2310.00	1891.00	61800	20240711	-55.91	17010	20240104	60.20	29650	-8.09	20250108	23650	15.22	20250102	61800	-55.91	20240711	18500	47.30	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
92	20250109	140724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	-1200	5	-4.16	2230884600	80523	40.04	28450	28450	27150	37500	20200	28850	27704.69	2.33	-9033	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2502	-11.97	14.62	12	0.89	-2310.00	1891.00	61800	20240711	-55.26	17010	20240104	62.55	29650	-6.75	20250108	23650	16.91	20250102	61800	-55.26	20240711	18500	49.46	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
93	20250109	130724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	-1100	5	-3.81	2036093450	73495	36.54	28450	28450	27150	37500	20200	28850	27703.57	2.33	-10227	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2511	-12.01	14.67	12	0.81	-2310.00	1891.00	61800	20240711	-55.10	17010	20240104	63.14	29650	-6.41	20250108	23650	17.34	20250102	61800	-55.10	20240711	18500	50.00	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
94	20250109	120724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	-1200	5	-4.16	1964038850	70894	35.25	28450	28450	27150	37500	20200	28850	27703.60	2.33	-9454	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2502	-11.97	14.62	12	0.78	-2310.00	1891.00	61800	20240711	-55.26	17010	20240104	62.55	29650	-6.75	20250108	23650	16.91	20250102	61800	-55.26	20240711	18500	49.46	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
95	20250109	110728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-1250	5	-4.33	1848002550	66694	33.16	28450	28450	27150	37500	20200	28850	27708.39	2.33	-9096	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2498	-11.95	14.60	12	0.74	-2310.00	1891.00	61800	20240711	-55.34	17010	20240104	62.26	29650	-6.91	20250108	23650	16.70	20250102	61800	-55.34	20240711	18500	49.19	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
96	20250109	100726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	-1400	5	-4.85	1618823650	58393	29.03	28450	28450	27150	37500	20200	28850	27722.58	2.33	-6142	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2484	-11.88	14.52	12	0.65	-2310.00	1891.00	61800	20240711	-55.58	17010	20240104	61.38	29650	-7.42	20250108	23650	16.07	20250102	61800	-55.58	20240711	18500	48.38	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
97	20250109	090729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	-750	5	-2.60	266515650	9441	4.69	28450	28450	28000	37500	20200	28850	28228.48	2.33	-1906	30316	29582	28916	28182	27516	29250	27850	45	8650	500	20190	50	1	9048946	2543	-12.16	14.86	12	0.10	-2310.00	1891.00	61800	20240711	-54.53	17010	20240104	65.20	29650	-5.23	20250108	23650	18.82	20250102	61800	-54.53	20240711	18500	51.89	20241209	1.39	N	107640	500	45 억	210854	N	N	21	N	N
98	20250108	160719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	600	2	2.12	5779916300	198770	135.94	29000	29650	28250	36700	19800	28250	29078.62	2.71	-34852	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2611	-12.49	15.26	12	2.20	-2310.00	1891.00	61800	20240711	-53.32	17010	20240104	69.61	29650	-2.70	20250108	23650	21.99	20250102	61800	-53.32	20240711	18500	55.95	20241209	1.27	N	107640	500	45 억	245114	N	N	21	N	N
99	20250108	150722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	650	2	2.30	5547952350	190739	130.45	29000	29650	28250	36700	19800	28250	29086.62	2.71	-35091	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2615	-12.51	15.28	12	2.11	-2310.00	1891.00	61800	20240711	-53.24	17010	20240104	69.90	29650	-2.53	20250108	23650	22.20	20250102	61800	-53.24	20240711	18500	56.22	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
100	20250108	140724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	850	2	3.01	5064484000	174116	119.08	29000	29650	28250	36700	19800	28250	29086.84	2.71	-30521	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2633	-12.60	15.39	12	1.92	-2310.00	1891.00	61800	20240711	-52.91	17010	20240104	71.08	29650	-1.85	20250108	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
101	20250108	130724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	850	2	3.01	4610624900	158549	108.43	29000	29650	28250	36700	19800	28250	29080.13	2.71	-28516	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2633	-12.60	15.39	12	1.75	-2310.00	1891.00	61800	20240711	-52.91	17010	20240104	71.08	29650	-1.85	20250108	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
102	20250108	120720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29250	1000	2	3.54	4123001250	141824	96.99	29000	29650	28250	36700	19800	28250	29071.25	2.71	-24124	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2647	-12.66	15.47	12	1.57	-2310.00	1891.00	61800	20240711	-52.67	17010	20240104	71.96	29650	-1.35	20250108	23650	23.68	20250102	61800	-52.67	20240711	18500	58.11	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
103	20250108	110721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29450	1200	2	4.25	3533438050	121676	83.22	29000	29650	28250	36700	19800	28250	29039.73	2.71	-18826	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2665	-12.75	15.57	12	1.34	-2310.00	1891.00	61800	20240711	-52.35	17010	20240104	73.13	29650	-0.67	20250108	23650	24.52	20250102	61800	-52.35	20240711	18500	59.19	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
104	20250108	100722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	800	2	2.83	2784226550	96031	65.68	29000	29650	28250	36700	19800	28250	28993.00	2.71	-19228	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2629	-12.58	15.36	12	1.06	-2310.00	1891.00	61800	20240711	-52.99	17010	20240104	70.78	29650	-2.02	20250108	23650	22.83	20250102	61800	-52.99	20240711	18500	57.03	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
105	20250108	090722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	150	2	0.53	925942550	32225	22.04	29000	29100	28250	36700	19800	28250	28733.67	2.71	-13514	30083	29166	28533	27616	26983	28850	27300	45	8450	500	19770	50	1	9048946	2570	-12.29	15.02	12	0.36	-2310.00	1891.00	61800	20240711	-54.05	17010	20240104	66.96	29600	-4.05	20250103	23650	20.08	20250102	61800	-54.05	20240711	18500	53.51	20241209	1.27	N	107640	500	45 억	245114	N	N	54	N	N
106	20250107	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28250	-650	5	-2.25	3595243650	126068	84.40	29150	29450	27900	37550	20250	28900	28518.50	3.03	-30159	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2556	-12.23	14.94	12	1.39	-2310.00	1891.00	61800	20240711	-54.29	17010	20240104	66.08	29600	-4.56	20250103	23650	19.45	20250102	61800	-54.29	20240711	18500	52.70	20241209	1.31	N	107640	500	45 억	273970	N	N	54	N	N
107	20250107	150717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	-900	5	-3.11	3432208200	120270	80.52	29150	29450	27900	37550	20250	28900	28537.53	3.03	-28131	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2534	-12.12	14.81	12	1.33	-2310.00	1891.00	61800	20240711	-54.69	17010	20240104	64.61	29600	-5.41	20250103	23650	18.39	20250102	61800	-54.69	20240711	18500	51.35	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
108	20250107	140715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-850	5	-2.94	2859795250	99835	66.84	29150	29450	28050	37550	20250	28900	28645.22	3.03	-18737	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2538	-12.14	14.83	12	1.10	-2310.00	1891.00	61800	20240711	-54.61	17010	20240104	64.90	29600	-5.24	20250103	23650	18.60	20250102	61800	-54.61	20240711	18500	51.62	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
109	20250107	130715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-600	5	-2.08	2572822700	89654	60.02	29150	29450	28100	37550	20250	28900	28697.24	3.03	-16667	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2561	-12.25	14.97	12	0.99	-2310.00	1891.00	61800	20240711	-54.21	17010	20240104	66.37	29600	-4.39	20250103	23650	19.66	20250102	61800	-54.21	20240711	18500	52.97	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
110	20250107	120717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-450	5	-1.56	2421364350	84303	56.44	29150	29450	28100	37550	20250	28900	28722.16	3.03	-17051	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2574	-12.32	15.04	12	0.93	-2310.00	1891.00	61800	20240711	-53.96	17010	20240104	67.25	29600	-3.89	20250103	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
111	20250107	110712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-250	5	-0.87	2245019850	78130	52.30	29150	29450	28100	37550	20250	28900	28734.42	3.03	-16424	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2593	-12.40	15.15	12	0.86	-2310.00	1891.00	61800	20240711	-53.64	17010	20240104	68.43	29600	-3.21	20250103	23650	21.14	20250102	61800	-53.64	20240711	18500	54.86	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
112	20250107	100718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	-350	5	-1.21	2057847800	71606	47.94	29150	29450	28100	37550	20250	28900	28738.48	3.03	-14745	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2583	-12.36	15.10	12	0.79	-2310.00	1891.00	61800	20240711	-53.80	17010	20240104	67.84	29600	-3.55	20250103	23650	20.72	20250102	61800	-53.80	20240711	18500	54.32	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
113	20250107	090719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	0	3	0.00	171226500	5901	3.95	29150	29150	28850	37550	20250	28900	29016.52	3.03	-1243	30133	29516	28883	28266	27633	29200	27950	45	8650	500	20230	50	1	9048946	2615	-12.51	15.28	12	0.07	-2310.00	1891.00	61800	20240711	-53.24	17010	20240104	69.90	29600	-2.36	20250103	23650	22.20	20250102	61800	-53.24	20240711	18500	56.22	20241209	1.31	N	107640	500	45 억	273970	N	N	28	N	N
114	20250106	160709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	-200	5	-0.69	4286508100	148417	24.85	29100	29500	28250	37800	20400	29100	28881.50	3.38	-33381	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2615	-12.51	15.28	12	1.64	-2310.00	1891.00	61800	20240711	-53.24	17000	20231226	70.00	29600	-2.36	20250103	23650	22.20	20250102	61800	-53.24	20240711	18500	56.22	20241209	1.31	N	107640	500	45 억	305889	N	N	28	N	N
115	20250106	150707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	-100	5	-0.34	4155103900	143876	24.09	29100	29500	28250	37800	20400	29100	28879.76	3.38	-33266	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2624	-12.55	15.34	12	1.59	-2310.00	1891.00	61800	20240711	-53.07	17000	20231226	70.59	29600	-2.03	20250103	23650	22.62	20250102	61800	-53.07	20240711	18500	56.76	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
116	20250106	140709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29300	200	2	0.69	3720884300	128968	21.59	29100	29500	28250	37800	20400	29100	28851.22	3.38	-27938	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2651	-12.68	15.49	12	1.43	-2310.00	1891.00	61800	20240711	-52.59	17000	20231226	72.35	29600	-1.01	20250103	23650	23.89	20250102	61800	-52.59	20240711	18500	58.38	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
117	20250106	130706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	250	2	0.86	3289696400	114262	19.13	29100	29450	28250	37800	20400	29100	28790.82	3.38	-23023	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2656	-12.71	15.52	12	1.26	-2310.00	1891.00	61800	20240711	-52.51	17000	20231226	72.65	29600	-0.84	20250103	23650	24.10	20250102	61800	-52.51	20240711	18500	58.65	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
118	20250106	120705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	0	3	0.00	3009882900	104686	17.53	29100	29450	28250	37800	20400	29100	28751.53	3.38	-19575	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2633	-12.60	15.39	12	1.16	-2310.00	1891.00	61800	20240711	-52.91	17000	20231226	71.18	29600	-1.69	20250103	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
119	20250106	110704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	250	2	0.86	2708623450	94350	15.80	29100	29450	28250	37800	20400	29100	28708.25	3.38	-16752	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2656	-12.71	15.52	12	1.04	-2310.00	1891.00	61800	20240711	-52.51	17000	20231226	72.65	29600	-0.84	20250103	23650	24.10	20250102	61800	-52.51	20240711	18500	58.65	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
120	20250106	100703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	-250	5	-0.86	2072859600	72555	12.15	29100	29100	28250	37800	20400	29100	28569.49	3.38	-11742	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2611	-12.49	15.26	12	0.80	-2310.00	1891.00	61800	20240711	-53.32	17000	20231226	69.71	29600	-2.53	20250103	23650	21.99	20250102	61800	-53.32	20240711	18500	55.95	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
121	20250106	090702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-650	5	-2.23	719328400	25129	4.21	29100	29100	28300	37800	20400	29100	28625.43	3.38	-1377	32000	30550	28150	26700	24300	31275	27425	45	8700	500	20370	50	1	9048946	2574	-12.32	15.04	12	0.28	-2310.00	1891.00	61800	20240711	-53.96	17000	20231226	67.35	29600	-3.89	20250103	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.31	N	107640	500	45 억	305889	N	N	383	N	N
122	20250103	160659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	3900	2	15.48	16905521000	595252	644.63	26100	29600	25750	32750	17650	25200	28399.64	3.37	6416	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2633	-12.60	15.39	12	6.58	-2310.00	1891.00	61800	20240711	-52.91	16650	20231222	74.77	29600	-1.69	20250103	23650	23.04	20250102	61800	-52.91	20240711	17010	71.08	20240104	1.30	N	107640	500	45 억	305309	N	N	383	N	N
123	20250103	150702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	3800	2	15.08	16497569450	581202	629.42	26100	29600	25750	32750	17650	25200	28385.26	3.37	8237	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2624	-12.55	15.34	12	6.42	-2310.00	1891.00	61800	20240711	-53.07	16650	20231222	74.17	29600	-2.03	20250103	23650	22.62	20250102	61800	-53.07	20240711	17010	70.49	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
124	20250103	140702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	3850	2	15.28	15366034750	542343	587.33	26100	29600	25750	32750	17650	25200	28332.69	3.37	14131	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2629	-12.58	15.36	12	5.99	-2310.00	1891.00	61800	20240711	-52.99	16650	20231222	74.47	29600	-1.86	20250103	23650	22.83	20250102	61800	-52.99	20240711	17010	70.78	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
125	20250103	130701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	3900	2	15.48	13847543850	490065	530.72	26100	29600	25750	32750	17650	25200	28256.55	3.37	20409	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2633	-12.60	15.39	12	5.42	-2310.00	1891.00	61800	20240711	-52.91	16650	20231222	74.77	29600	-1.69	20250103	23650	23.04	20250102	61800	-52.91	20240711	17010	71.08	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
126	20250103	120700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29250	4050	2	16.07	12842050800	455724	493.53	26100	29600	25750	32750	17650	25200	28179.45	3.37	25376	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2647	-12.66	15.47	12	5.04	-2310.00	1891.00	61800	20240711	-52.67	16650	20231222	75.68	29600	-1.18	20250103	23650	23.68	20250102	61800	-52.67	20240711	17010	71.96	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
127	20250103	110702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	3450	2	13.69	11061240950	394770	427.52	26100	29300	25750	32750	17650	25200	28019.46	3.37	26493	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2593	-12.40	15.15	12	4.36	-2310.00	1891.00	61800	20240711	-53.64	16650	20231222	72.07	29300	-2.22	20250103	23650	21.14	20250102	61800	-53.64	20240711	17010	68.43	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
128	20250103	100658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	3400	2	13.49	8799499150	316160	342.39	26100	29250	25750	32750	17650	25200	27832.42	3.37	17668	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2588	-12.38	15.12	12	3.49	-2310.00	1891.00	61800	20240711	-53.72	16650	20231222	71.77	29250	-2.22	20250103	23650	20.93	20250102	61800	-53.72	20240711	17010	68.14	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
129	20250103	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	2700	2	10.71	2638124200	97649	105.75	26100	27950	25750	32750	17650	25200	27016.40	3.37	19968	26233	25716	24683	24166	23133	25975	24425	45	7550	500	17640	50	1	9048946	2525	-12.08	14.75	12	1.08	-2310.00	1891.00	61800	20240711	-54.85	16650	20231222	67.57	27950	-0.18	20250103	23650	17.97	20250102	61800	-54.85	20240711	17010	64.02	20240104	1.30	N	107640	500	45 억	305309	N	N	16	N	N
130	20250102	160655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	1550	2	6.55	2238298500	90902	167.65	23850	25200	23650	30700	16600	23650	24622.64	3.25	11029	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2280	-10.91	13.33	12	1.00	-2310.00	1891.00	61800	20240711	-59.22	16650	20231222	51.35	25200	0.00	20250102	23650	6.55	20250102	61800	-59.22	20240711	17010	48.15	20240104	1.31	N	107640	500	45 억	294342	N	N	16	N	N
131	20250102	150657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	1400	2	5.92	2030109750	82622	152.38	23850	25200	23650	30700	16600	23650	24571.09	3.25	10377	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2267	-10.84	13.25	12	0.91	-2310.00	1891.00	61800	20240711	-59.47	16650	20231222	50.45	25200	-0.60	20250102	23650	5.92	20250102	61800	-59.47	20240711	17010	47.27	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N
132	20250102	140654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	1050	2	4.44	1466935150	60045	110.74	23850	24850	23650	30700	16600	23650	24430.64	3.25	5109	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2235	-10.69	13.06	12	0.66	-2310.00	1891.00	61800	20240711	-60.03	16650	20231222	48.35	24850	-0.60	20250102	23650	4.44	20250102	61800	-60.03	20240711	17010	45.21	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N
133	20250102	130654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	900	2	3.81	1255619950	51436	94.86	23850	24850	23650	30700	16600	23650	24411.35	3.25	2302	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2222	-10.63	12.98	12	0.57	-2310.00	1891.00	61800	20240711	-60.28	16650	20231222	47.45	24850	-1.21	20250102	23650	3.81	20250102	61800	-60.28	20240711	17010	44.33	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N
134	20250102	120652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	1050	2	4.44	1156160900	47393	87.41	23850	24850	23650	30700	16600	23650	24395.23	3.25	983	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2235	-10.69	13.06	12	0.52	-2310.00	1891.00	61800	20240711	-60.03	16650	20231222	48.35	24850	-0.60	20250102	23650	4.44	20250102	61800	-60.03	20240711	17010	45.21	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N
135	20250102	110643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	850	2	3.59	873288850	35929	66.26	23850	24750	23650	30700	16600	23650	24306.02	3.25	-1606	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2217	-10.61	12.96	12	0.40	-2310.00	1891.00	61800	20240711	-60.36	16650	20231222	47.15	24750	-1.01	20250102	23650	3.59	20250102	61800	-60.36	20240711	17010	44.03	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N
136	20250102	100651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23950	300	2	1.27	134242900	5640	10.40	23850	23950	23650	30700	16600	23650	23802.01	3.25	-1172	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2167	-10.37	12.67	12	0.06	-2310.00	1891.00	61800	20240711	-61.25	16650	20231222	43.84	23950	0.00	20250102	23650	1.27	20250102	61800	-61.25	20240711	17010	40.80	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N
137	20250102	090645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23650	0	3	0.00	0	0	0.00	0	0	0	30700	16600	23650	0.00	3.25	0	24983	24316	23283	22616	21583	24650	22950	45	7050	500	16550	50	1	9048946	2140	-10.24	12.51	12	0.00	-2310.00	1891.00	61800	20240711	-61.73	16650	20231222	42.04	0	0.00	0	0	0.00	0	61800	-61.73	20240711	17010	39.04	20240104	1.31	N	107640	500	45 억	294342	N	N	9	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History