KissMeData/143160/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	-10	5	-0.07	123362170	8313	84.12	15040	15040	14760	19430	10470	14950	14839.12	1.23	-1241	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1601	7.94	0.72	12	0.08	1882.00	20724.00	23050	20240117	-35.18	12890	20241114	15.90	17250	-13.39	20250103	14720	1.49	20250122	22200	-32.70	20240124	12890	15.90	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
3	20250124	150903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14820	-130	5	-0.87	102780110	6930	70.13	15040	15040	14760	19430	10470	14950	14831.18	1.23	-1035	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1588	7.87	0.72	12	0.06	1882.00	20724.00	23050	20240117	-35.70	12890	20241114	14.97	17250	-14.09	20250103	14720	0.68	20250122	22200	-33.24	20240124	12890	14.97	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
4	20250124	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14850	-100	5	-0.67	95255450	6423	65.00	15040	15040	14760	19430	10470	14950	14830.37	1.23	-1074	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1591	7.89	0.72	12	0.06	1882.00	20724.00	23050	20240117	-35.57	12890	20241114	15.21	17250	-13.91	20250103	14720	0.88	20250122	22200	-33.11	20240124	12890	15.21	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
5	20250124	130903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14830	-120	5	-0.80	78379610	5286	53.49	15040	15040	14760	19430	10470	14950	14827.77	1.23	-921	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1589	7.88	0.72	12	0.05	1882.00	20724.00	23050	20240117	-35.66	12890	20241114	15.05	17250	-14.03	20250103	14720	0.75	20250122	22200	-33.20	20240124	12890	15.05	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
6	20250124	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14840	-110	5	-0.74	61877400	4172	42.22	15040	15040	14760	19430	10470	14950	14831.59	1.23	-286	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1590	7.89	0.72	12	0.04	1882.00	20724.00	23050	20240117	-35.62	12890	20241114	15.13	17250	-13.97	20250103	14720	0.82	20250122	22200	-33.15	20240124	12890	15.13	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
7	20250124	110902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14820	-130	5	-0.87	38883560	2619	26.50	15040	15040	14760	19430	10470	14950	14846.72	1.23	-782	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1588	7.87	0.72	12	0.02	1882.00	20724.00	23050	20240117	-35.70	12890	20241114	14.97	17250	-14.09	20250103	14720	0.68	20250122	22200	-33.24	20240124	12890	14.97	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
8	20250124	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14870	-80	5	-0.54	33296000	2242	22.69	15040	15040	14760	19430	10470	14950	14851.03	1.23	-768	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1594	7.90	0.72	12	0.02	1882.00	20724.00	23050	20240117	-35.49	12890	20241114	15.36	17250	-13.80	20250103	14720	1.02	20250122	22200	-33.02	20240124	12890	15.36	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
9	20250124	090904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14960	10	2	0.07	1331030	89	0.90	15040	15040	14950	19430	10470	14950	14955.39	1.23	-34	15270	15110	14990	14830	14710	15190	14910	54	4480	500	10760	10	1	10716390	1603	7.95	0.72	12	0.00	1882.00	20724.00	23050	20240117	-35.10	12890	20241114	16.06	17250	-13.28	20250103	14720	1.63	20250122	22200	-32.61	20240124	12890	16.06	20241114	1.66	N	143160	500	53 억	131294	N	N	N	N
10	20250123	160859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14950	10	2	0.07	146557910	9767	120.94	14900	15150	14870	19420	10460	14940	15005.42	1.25	-2265	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1602	7.94	0.72	12	0.09	1882.00	20724.00	23050	20240117	-35.14	12890	20241114	15.98	17250	-13.33	20250103	14720	1.56	20250122	22250	-32.81	20240123	12890	15.98	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
11	20250123	150857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15040	100	2	0.67	139795960	9315	115.34	14900	15150	14870	19420	10460	14940	15007.62	1.25	-2196	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1612	7.99	0.73	12	0.09	1882.00	20724.00	23050	20240117	-34.75	12890	20241114	16.68	17250	-12.81	20250103	14720	2.17	20250122	22250	-32.40	20240123	12890	16.68	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
12	20250123	140857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	160	2	1.07	113901880	7590	93.98	14900	15150	14870	19420	10460	14940	15006.84	1.25	-2207	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1618	8.02	0.73	12	0.07	1882.00	20724.00	23050	20240117	-34.49	12890	20241114	17.15	17250	-12.46	20250103	14720	2.58	20250122	22250	-32.13	20240123	12890	17.15	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
13	20250123	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	160	2	1.07	82896840	5536	68.55	14900	15150	14870	19420	10460	14940	14974.14	1.25	-1281	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1618	8.02	0.73	12	0.05	1882.00	20724.00	23050	20240117	-34.49	12890	20241114	17.15	17250	-12.46	20250103	14720	2.58	20250122	22250	-32.13	20240123	12890	17.15	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
14	20250123	120857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15110	170	2	1.14	72499310	4846	60.00	14900	15150	14870	19420	10460	14940	14960.65	1.25	-1089	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1619	8.03	0.73	12	0.05	1882.00	20724.00	23050	20240117	-34.45	12890	20241114	17.22	17250	-12.41	20250103	14720	2.65	20250122	22250	-32.09	20240123	12890	17.22	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
15	20250123	110848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15010	70	2	0.47	51314700	3442	42.62	14900	15050	14870	19420	10460	14940	14908.40	1.25	-1013	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1609	7.98	0.72	12	0.03	1882.00	20724.00	23050	20240117	-34.88	12890	20241114	16.45	17250	-12.99	20250103	14720	1.97	20250122	22250	-32.54	20240123	12890	16.45	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
16	20250123	100857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14890	-50	5	-0.33	30297740	2034	25.19	14900	14940	14870	19420	10460	14940	14895.64	1.25	-1128	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1596	7.91	0.72	12	0.02	1882.00	20724.00	23050	20240117	-35.40	12890	20241114	15.52	17250	-13.68	20250103	14720	1.15	20250122	22250	-33.08	20240123	12890	15.52	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
17	20250123	090857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	0	3	0.00	9463370	635	7.86	14900	14940	14890	19420	10460	14940	14902.94	1.25	-409	15086	15012	14866	14792	14646	15050	14830	54	4480	500	10750	10	1	10716390	1601	7.94	0.72	12	0.01	1882.00	20724.00	23050	20240117	-35.18	12890	20241114	15.90	17250	-13.39	20250103	14720	1.49	20250122	22250	-32.85	20240123	12890	15.90	20241114	1.67	N	143160	500	53 억	133736	N	N	N	N
18	20250122	160849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	30	2	0.20	116755730	7866	111.09	14910	14940	14720	19380	10440	14910	14842.98	1.23	1677	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1601	7.94	0.72	12	0.07	1882.00	20724.00	23050	20240117	-35.18	12890	20241114	15.90	17250	-13.39	20250103	14720	1.49	20250122	22500	-33.60	20240122	12890	15.90	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
19	20250122	150851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14880	-30	5	-0.20	89198140	6013	84.92	14910	14920	14720	19380	10440	14910	14834.22	1.23	1616	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1595	7.91	0.72	12	0.06	1882.00	20724.00	23050	20240117	-35.44	12890	20241114	15.44	17250	-13.74	20250103	14720	1.09	20250122	22500	-33.87	20240122	12890	15.44	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
20	20250122	140849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14900	-10	5	-0.07	71784170	4842	68.38	14910	14920	14720	19380	10440	14910	14825.31	1.23	1233	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1597	7.92	0.72	12	0.05	1882.00	20724.00	23050	20240117	-35.36	12890	20241114	15.59	17250	-13.62	20250103	14720	1.22	20250122	22500	-33.78	20240122	12890	15.59	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
21	20250122	130851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14860	-50	5	-0.34	61760490	4168	58.86	14910	14920	14720	19380	10440	14910	14817.78	1.23	1113	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1592	7.90	0.72	12	0.04	1882.00	20724.00	23050	20240117	-35.53	12890	20241114	15.28	17250	-13.86	20250103	14720	0.95	20250122	22500	-33.96	20240122	12890	15.28	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
22	20250122	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14830	-80	5	-0.54	55789850	3766	53.18	14910	14920	14720	19380	10440	14910	14814.09	1.23	935	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1589	7.88	0.72	12	0.04	1882.00	20724.00	23050	20240117	-35.66	12890	20241114	15.05	17250	-14.03	20250103	14720	0.75	20250122	22500	-34.09	20240122	12890	15.05	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
23	20250122	110851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14820	-90	5	-0.60	50245050	3392	47.90	14910	14920	14720	19380	10440	14910	14812.81	1.23	691	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1588	7.87	0.72	12	0.03	1882.00	20724.00	23050	20240117	-35.70	12890	20241114	14.97	17250	-14.09	20250103	14720	0.68	20250122	22500	-34.13	20240122	12890	14.97	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
24	20250122	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14790	-120	5	-0.80	39048840	2637	37.24	14910	14920	14720	19380	10440	14910	14808.05	1.23	221	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1585	7.86	0.71	12	0.02	1882.00	20724.00	23050	20240117	-35.84	12890	20241114	14.74	17250	-14.26	20250103	14720	0.48	20250122	22500	-34.27	20240122	12890	14.74	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
25	20250122	090852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14860	-50	5	-0.34	5408650	365	5.15	14910	14910	14810	19380	10440	14910	14818.22	1.23	325	15196	15052	14926	14782	14656	15125	14855	54	4470	500	10730	10	1	10716390	1592	7.90	0.72	12	0.00	1882.00	20724.00	23050	20240117	-35.53	12890	20241114	15.28	17250	-13.86	20250103	14800	0.41	20250121	22500	-33.96	20240122	12890	15.28	20241114	1.67	N	143160	500	53 억	132256	N	N	N	N
26	20250121	160845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14910	-50	5	-0.33	105080690	7072	100.76	14820	15070	14800	19440	10480	14960	14858.15	1.22	1624	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1598	7.92	0.72	12	0.07	1882.00	20724.00	23300	20240112	-36.01	12890	20241114	15.67	17250	-13.57	20250103	14800	0.74	20250121	22500	-33.73	20240122	12890	15.67	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
27	20250121	150846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14880	-80	5	-0.53	90103840	6067	86.44	14820	15070	14800	19440	10480	14960	14851.47	1.22	1691	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1595	7.91	0.72	12	0.06	1882.00	20724.00	23300	20240112	-36.14	12890	20241114	15.44	17250	-13.74	20250103	14800	0.54	20250121	22500	-33.87	20240122	12890	15.44	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
28	20250121	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14880	-80	5	-0.53	70724240	4761	67.83	14820	15070	14800	19440	10480	14960	14854.91	1.22	1201	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1595	7.91	0.72	12	0.04	1882.00	20724.00	23300	20240112	-36.14	12890	20241114	15.44	17250	-13.74	20250103	14800	0.54	20250121	22500	-33.87	20240122	12890	15.44	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
29	20250121	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14840	-120	5	-0.80	47466860	3195	45.52	14820	15070	14800	19440	10480	14960	14856.61	1.22	6	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1590	7.89	0.72	12	0.03	1882.00	20724.00	23300	20240112	-36.31	12890	20241114	15.13	17250	-13.97	20250103	14800	0.27	20250121	22500	-34.04	20240122	12890	15.13	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
30	20250121	120831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14890	-70	5	-0.47	44183870	2974	42.37	14820	15070	14800	19440	10480	14960	14856.71	1.22	12	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1596	7.91	0.72	12	0.03	1882.00	20724.00	23300	20240112	-36.09	12890	20241114	15.52	17250	-13.68	20250103	14800	0.61	20250121	22500	-33.82	20240122	12890	15.52	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
31	20250121	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14820	-140	5	-0.94	41912480	2821	40.19	14820	15070	14800	19440	10480	14960	14857.31	1.22	-83	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1588	7.87	0.72	12	0.03	1882.00	20724.00	23300	20240112	-36.39	12890	20241114	14.97	17250	-14.09	20250103	14800	0.14	20250121	22500	-34.13	20240122	12890	14.97	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
32	20250121	100757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14900	-60	5	-0.40	14561100	977	13.92	14820	15070	14820	19440	10480	14960	14903.89	1.22	-101	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1597	7.92	0.72	12	0.01	1882.00	20724.00	23300	20240112	-36.05	12890	20241114	15.59	17250	-13.62	20250103	14820	0.54	20250121	22500	-33.78	20240122	12890	15.59	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
33	20250121	090848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14870	-90	5	-0.60	6523110	440	6.27	14820	14960	14820	19440	10480	14960	14825.25	1.22	-36	15326	15142	14996	14812	14666	15070	14740	54	4480	500	10770	10	1	10716390	1594	7.90	0.72	12	0.00	1882.00	20724.00	23300	20240112	-36.18	12890	20241114	15.36	17250	-13.80	20250103	14820	0.34	20250121	22500	-33.91	20240122	12890	15.36	20241114	1.67	N	143160	500	53 억	130628	N	N	N	N
34	20250120	160835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14960	-100	5	-0.66	105039630	7019	55.79	15060	15180	14850	19570	10550	15060	14965.05	1.22	-186	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1603	7.95	0.72	12	0.07	1882.00	20724.00	23550	20240111	-36.48	12890	20241114	16.06	17250	-13.28	20250103	14850	0.74	20250120	22500	-33.51	20240122	12890	16.06	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
35	20250120	150846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14930	-130	5	-0.86	74469200	4971	39.52	15060	15180	14850	19570	10550	15060	14980.73	1.22	-1520	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1600	7.93	0.72	12	0.05	1882.00	20724.00	23550	20240111	-36.60	12890	20241114	15.83	17250	-13.45	20250103	14850	0.54	20250120	22500	-33.64	20240122	12890	15.83	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
36	20250120	140843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14980	-80	5	-0.53	57019630	3805	30.25	15060	15180	14850	19570	10550	15060	14985.45	1.22	-1276	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1605	7.96	0.72	12	0.04	1882.00	20724.00	23550	20240111	-36.39	12890	20241114	16.21	17250	-13.16	20250103	14850	0.88	20250120	22500	-33.42	20240122	12890	16.21	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
37	20250120	130843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	-60	5	-0.40	53226080	3552	28.24	15060	15180	14850	19570	10550	15060	14984.82	1.22	-1247	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1607	7.97	0.72	12	0.03	1882.00	20724.00	23550	20240111	-36.31	12890	20241114	16.37	17250	-13.04	20250103	14850	1.01	20250120	22500	-33.33	20240122	12890	16.37	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
38	20250120	120845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14980	-80	5	-0.53	48402880	3230	25.68	15060	15180	14850	19570	10550	15060	14985.41	1.22	-1251	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1605	7.96	0.72	12	0.03	1882.00	20724.00	23550	20240111	-36.39	12890	20241114	16.21	17250	-13.16	20250103	14850	0.88	20250120	22500	-33.42	20240122	12890	16.21	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
39	20250120	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	-40	5	-0.27	45449800	3033	24.11	15060	15180	14850	19570	10550	15060	14985.10	1.22	-1103	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1610	7.98	0.72	12	0.03	1882.00	20724.00	23550	20240111	-36.22	12890	20241114	16.52	17250	-12.93	20250103	14850	1.14	20250120	22500	-33.24	20240122	12890	16.52	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
40	20250120	100845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14950	-110	5	-0.73	17643160	1179	9.37	15060	15180	14850	19570	10550	15060	14964.51	1.22	27	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1602	7.94	0.72	12	0.01	1882.00	20724.00	23550	20240111	-36.52	12890	20241114	15.98	17250	-13.33	20250103	14850	0.67	20250120	22500	-33.56	20240122	12890	15.98	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
41	20250120	090846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15180	120	2	0.80	9201020	615	4.89	15060	15180	14850	19570	10550	15060	14961.01	1.22	-28	15346	15202	15046	14902	14746	15125	14825	54	4510	500	10840	10	1	10716390	1627	8.07	0.73	12	0.01	1882.00	20724.00	23550	20240111	-35.54	12890	20241114	17.77	17250	-12.00	20250103	14850	2.22	20250120	22500	-32.53	20240122	12890	17.77	20241114	1.68	N	143160	500	53 억	130781	N	N	N	N
42	20250117	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15060	-130	5	-0.86	187965100	12508	132.89	15190	15190	14890	19740	10640	15190	15027.38	1.22	-252	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1614	8.00	0.73	12	0.12	1882.00	20724.00	23750	20240110	-36.59	12890	20241114	16.83	17250	-12.70	20250103	14890	1.14	20250117	23050	-34.66	20240117	12890	16.83	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
43	20250117	150845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15040	-150	5	-0.99	177059570	11783	125.19	15190	15190	14890	19740	10640	15190	15026.70	1.22	-98	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1612	7.99	0.73	12	0.11	1882.00	20724.00	23750	20240110	-36.67	12890	20241114	16.68	17250	-12.81	20250103	14890	1.01	20250117	23050	-34.75	20240117	12890	16.68	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
44	20250117	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15010	-180	5	-1.18	164186950	10926	116.09	15190	15190	14890	19740	10640	15190	15027.18	1.22	157	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1609	7.98	0.72	12	0.10	1882.00	20724.00	23750	20240110	-36.80	12890	20241114	16.45	17250	-12.99	20250103	14890	0.81	20250117	23050	-34.88	20240117	12890	16.45	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
45	20250117	130843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14970	-220	5	-1.45	118451780	7873	83.65	15190	15190	14970	19740	10640	15190	15045.32	1.22	454	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1604	7.95	0.72	12	0.07	1882.00	20724.00	23750	20240110	-36.97	12890	20241114	16.14	17250	-13.22	20250103	14970	0.00	20250117	23050	-35.05	20240117	12890	16.14	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
46	20250117	120845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15050	-140	5	-0.92	64572240	4284	45.52	15190	15190	14990	19740	10640	15190	15072.89	1.22	881	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1613	8.00	0.73	12	0.04	1882.00	20724.00	23750	20240110	-36.63	12890	20241114	16.76	17250	-12.75	20250103	14990	0.40	20250117	23050	-34.71	20240117	12890	16.76	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
47	20250117	110843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15110	-80	5	-0.53	42865830	2843	30.21	15190	15190	14990	19740	10640	15190	15077.67	1.22	416	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1619	8.03	0.73	12	0.03	1882.00	20724.00	23750	20240110	-36.38	12890	20241114	17.22	17250	-12.41	20250103	14990	0.80	20250117	23050	-34.45	20240117	12890	17.22	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
48	20250117	100845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15140	-50	5	-0.33	30544590	2026	21.53	15190	15190	14990	19740	10640	15190	15076.30	1.22	133	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1622	8.04	0.73	12	0.02	1882.00	20724.00	23750	20240110	-36.25	12890	20241114	17.46	17250	-12.23	20250103	14990	1.00	20250117	23050	-34.32	20240117	12890	17.46	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
49	20250117	090845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15070	-120	5	-0.79	14681890	976	10.37	15190	15190	14990	19740	10640	15190	15042.92	1.22	-2	15396	15292	15156	15052	14916	15225	14985	54	4550	500	10930	10	1	10716390	1615	8.01	0.73	12	0.01	1882.00	20724.00	23750	20240110	-36.55	12890	20241114	16.91	17250	-12.64	20250103	14990	0.53	20250117	23050	-34.62	20240117	12890	16.91	20241114	1.66	N	143160	500	53 억	131016	N	N	N	N
50	20250116	160838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15190	70	2	0.46	141716740	9392	47.60	15260	15260	15020	19650	10590	15120	15088.17	1.22	224	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1628	8.07	0.73	12	0.09	1882.00	20724.00	23950	20240109	-36.58	12890	20241114	17.84	17250	-11.94	20250103	15010	1.20	20250115	23050	-34.10	20240117	12890	17.84	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
51	20250116	150756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15160	40	2	0.26	127542880	8458	42.86	15260	15260	15020	19650	10590	15120	15079.56	1.22	156	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1625	8.06	0.73	12	0.08	1882.00	20724.00	23950	20240109	-36.70	12890	20241114	17.61	17250	-12.12	20250103	15010	1.00	20250115	23050	-34.23	20240117	12890	17.61	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
52	20250116	140842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15130	10	2	0.07	120306740	7980	40.44	15260	15260	15020	19650	10590	15120	15076.03	1.22	282	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1621	8.04	0.73	12	0.07	1882.00	20724.00	23950	20240109	-36.83	12890	20241114	17.38	17250	-12.29	20250103	15010	0.80	20250115	23050	-34.36	20240117	12890	17.38	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
53	20250116	130841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15040	-80	5	-0.53	100990030	6700	33.95	15260	15260	15020	19650	10590	15120	15073.14	1.22	313	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1612	7.99	0.73	12	0.06	1882.00	20724.00	23950	20240109	-37.20	12890	20241114	16.68	17250	-12.81	20250103	15010	0.20	20250115	23050	-34.75	20240117	12890	16.68	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
54	20250116	120841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15090	-30	5	-0.20	86047920	5708	28.93	15260	15260	15020	19650	10590	15120	15074.97	1.22	371	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1617	8.02	0.73	12	0.05	1882.00	20724.00	23950	20240109	-36.99	12890	20241114	17.07	17250	-12.52	20250103	15010	0.53	20250115	23050	-34.53	20240117	12890	17.07	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
55	20250116	110843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15080	-40	5	-0.26	73470060	4873	24.70	15260	15260	15020	19650	10590	15120	15076.97	1.22	368	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1616	8.01	0.73	12	0.05	1882.00	20724.00	23950	20240109	-37.04	12890	20241114	16.99	17250	-12.58	20250103	15010	0.47	20250115	23050	-34.58	20240117	12890	16.99	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
56	20250116	100843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	-20	5	-0.13	40449870	2681	13.59	15260	15260	15020	19650	10590	15120	15087.61	1.22	304	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1618	8.02	0.73	12	0.03	1882.00	20724.00	23950	20240109	-36.95	12890	20241114	17.15	17250	-12.46	20250103	15010	0.60	20250115	23050	-34.49	20240117	12890	17.15	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
57	20250116	090844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15160	40	2	0.26	3293920	216	1.09	15260	15260	15160	19650	10590	15120	15249.63	1.22	-48	15900	15510	15260	14870	14620	15385	14745	54	4530	500	10880	10	1	10716390	1625	8.06	0.73	12	0.00	1882.00	20724.00	23950	20240109	-36.70	12890	20241114	17.61	17250	-12.12	20250103	15010	1.00	20250115	23050	-34.23	20240117	12890	17.61	20241114	1.67	N	143160	500	53 억	130758	N	N	N	N
58	20250115	160839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15120	-470	5	-3.01	300599580	19720	179.68	15650	15650	15010	20250	10920	15590	15243.53	1.25	-3041	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1620	8.03	0.73	12	0.18	1882.00	20724.00	24100	20240108	-37.26	12890	20241114	17.30	17250	-12.35	20250103	15010	0.73	20250115	23050	-34.40	20240117	12890	17.30	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
59	20250115	150841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15140	-450	5	-2.89	250070850	16375	149.20	15650	15650	15030	20250	10920	15590	15271.50	1.25	-2895	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1622	8.04	0.73	12	0.15	1882.00	20724.00	24100	20240108	-37.18	12890	20241114	17.46	17250	-12.23	20250103	15030	0.73	20250115	23050	-34.32	20240117	12890	17.46	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
60	20250115	140834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15240	-350	5	-2.25	165351680	10782	98.24	15650	15650	15200	20250	10920	15590	15335.90	1.25	-2839	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1633	8.10	0.74	12	0.10	1882.00	20724.00	24100	20240108	-36.76	12890	20241114	18.23	17250	-11.65	20250103	15200	0.26	20250115	23050	-33.88	20240117	12890	18.23	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
61	20250115	130840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15230	-360	5	-2.31	145442000	9475	86.33	15650	15650	15200	20250	10920	15590	15350.08	1.25	-1920	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1632	8.09	0.73	12	0.09	1882.00	20724.00	24100	20240108	-36.80	12890	20241114	18.15	17250	-11.71	20250103	15200	0.20	20250115	23050	-33.93	20240117	12890	18.15	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
62	20250115	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15240	-350	5	-2.25	138283890	9005	82.05	15650	15650	15200	20250	10920	15590	15356.35	1.25	-1905	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1633	8.10	0.74	12	0.08	1882.00	20724.00	24100	20240108	-36.76	12890	20241114	18.23	17250	-11.65	20250103	15200	0.26	20250115	23050	-33.88	20240117	12890	18.23	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
63	20250115	110840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15300	-290	5	-1.86	108539010	7056	64.29	15650	15650	15300	20250	10920	15590	15382.51	1.25	-1745	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1640	8.13	0.74	12	0.07	1882.00	20724.00	24100	20240108	-36.51	12890	20241114	18.70	17250	-11.30	20250103	15300	0.00	20250115	23050	-33.62	20240117	12890	18.70	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
64	20250115	100840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15460	-130	5	-0.83	25426590	1642	14.96	15650	15650	15410	20250	10920	15590	15485.13	1.25	-692	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1657	8.21	0.75	12	0.02	1882.00	20724.00	24100	20240108	-35.85	12890	20241114	19.94	17250	-10.38	20250103	15410	0.32	20250115	23050	-32.93	20240117	12890	19.94	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
65	20250115	090843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15540	-50	5	-0.32	1989550	128	1.17	15650	15650	15540	20250	10920	15590	15543.36	1.25	90	15796	15692	15556	15452	15316	15745	15505	54	4660	500	11220	10	1	10716390	1665	8.26	0.75	12	0.00	1882.00	20724.00	24100	20240108	-35.52	12890	20241114	20.56	17250	-9.91	20250103	15420	0.78	20250113	23050	-32.58	20240117	12890	20.56	20241114	1.62	N	143160	500	53 억	133800	N	N	N	N
66	20250114	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15590	170	2	1.10	170628190	10973	41.96	15420	15660	15420	20000	10800	15420	15549.71	1.21	3661	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1671	8.28	0.75	12	0.10	1882.00	20724.00	24600	20240105	-36.63	12890	20241114	20.95	17250	-9.62	20250103	15420	1.10	20250114	23050	-32.36	20240117	12890	20.95	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
67	20250114	150838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15560	140	2	0.91	156665840	10077	38.54	15420	15660	15420	20000	10800	15420	15546.87	1.21	3648	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1667	8.27	0.75	12	0.09	1882.00	20724.00	24600	20240105	-36.75	12890	20241114	20.71	17250	-9.80	20250103	15420	0.91	20250114	23050	-32.49	20240117	12890	20.71	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
68	20250114	140836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15550	130	2	0.84	125744900	8086	30.92	15420	15660	15420	20000	10800	15420	15550.94	1.21	3340	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1666	8.26	0.75	12	0.08	1882.00	20724.00	24600	20240105	-36.79	12890	20241114	20.64	17250	-9.86	20250103	15420	0.84	20250114	23050	-32.54	20240117	12890	20.64	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
69	20250114	130835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15550	130	2	0.84	106739490	6864	26.25	15420	15660	15420	20000	10800	15420	15550.62	1.21	2599	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1666	8.26	0.75	12	0.06	1882.00	20724.00	24600	20240105	-36.79	12890	20241114	20.64	17250	-9.86	20250103	15420	0.84	20250114	23050	-32.54	20240117	12890	20.64	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
70	20250114	120832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15540	120	2	0.78	99955740	6428	24.58	15420	15660	15420	20000	10800	15420	15550.05	1.21	2245	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1665	8.26	0.75	12	0.06	1882.00	20724.00	24600	20240105	-36.83	12890	20241114	20.56	17250	-9.91	20250103	15420	0.78	20250114	23050	-32.58	20240117	12890	20.56	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
71	20250114	110832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15530	110	2	0.71	92330670	5937	22.70	15420	15660	15420	20000	10800	15420	15551.74	1.21	1825	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1664	8.25	0.75	12	0.06	1882.00	20724.00	24600	20240105	-36.87	12890	20241114	20.48	17250	-9.97	20250103	15420	0.71	20250114	23050	-32.62	20240117	12890	20.48	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
72	20250114	100830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15500	80	2	0.52	76663990	4930	18.85	15420	15660	15420	20000	10800	15420	15550.51	1.21	1597	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1661	8.24	0.75	12	0.05	1882.00	20724.00	24600	20240105	-36.99	12890	20241114	20.25	17250	-10.14	20250103	15420	0.52	20250114	23050	-32.75	20240117	12890	20.25	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
73	20250114	090835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15520	100	2	0.65	11344740	732	2.80	15420	15520	15420	20000	10800	15420	15498.28	1.21	-173	16100	15760	15590	15250	15080	15675	15165	54	4580	500	11100	10	1	10716390	1663	8.25	0.75	12	0.01	1882.00	20724.00	24600	20240105	-36.91	12890	20241114	20.40	17250	-10.03	20250103	15420	0.65	20250114	23050	-32.67	20240117	12890	20.40	20241114	1.63	N	143160	500	53 억	130139	N	N	N	N
74	20250113	160823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15420	-610	5	-3.81	406840770	26099	137.29	15910	15930	15420	20800	11230	16030	15588.50	1.31	-10215	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1652	8.19	0.74	12	0.24	1882.00	20724.00	24600	20240105	-37.32	12890	20241114	19.63	17250	-10.61	20250103	15420	0.00	20250113	23050	-33.10	20240117	12890	19.63	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
75	20250113	150826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15490	-540	5	-3.37	371308670	23799	125.19	15910	15930	15480	20800	11230	16030	15601.86	1.31	-9375	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1660	8.23	0.75	12	0.22	1882.00	20724.00	24600	20240105	-37.03	12890	20241114	20.17	17250	-10.20	20250103	15480	0.06	20250113	23050	-32.80	20240117	12890	20.17	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
76	20250113	140807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15500	-530	5	-3.31	358788670	22991	120.94	15910	15930	15480	20800	11230	16030	15605.61	1.31	-9104	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1661	8.24	0.75	12	0.21	1882.00	20724.00	24600	20240105	-36.99	12890	20241114	20.25	17250	-10.14	20250103	15480	0.13	20250113	23050	-32.75	20240117	12890	20.25	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
77	20250113	130815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15520	-510	5	-3.18	312340790	19996	105.19	15910	15930	15490	20800	11230	16030	15620.16	1.31	-8184	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1663	8.25	0.75	12	0.19	1882.00	20724.00	24600	20240105	-36.91	12890	20241114	20.40	17250	-10.03	20250103	15490	0.19	20250113	23050	-32.67	20240117	12890	20.40	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
78	20250113	120818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15570	-460	5	-2.87	188154670	11999	63.12	15910	15930	15510	20800	11230	16030	15680.86	1.31	-6980	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1669	8.27	0.75	12	0.11	1882.00	20724.00	24600	20240105	-36.71	12890	20241114	20.79	17250	-9.74	20250103	15510	0.39	20250113	23050	-32.45	20240117	12890	20.79	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
79	20250113	110816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15570	-460	5	-2.87	163675990	10424	54.83	15910	15930	15550	20800	11230	16030	15701.84	1.31	-6351	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1669	8.27	0.75	12	0.10	1882.00	20724.00	24600	20240105	-36.71	12890	20241114	20.79	17250	-9.74	20250103	15550	0.13	20250113	23050	-32.45	20240117	12890	20.79	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
80	20250113	100816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15650	-380	5	-2.37	89962800	5701	29.99	15910	15930	15620	20800	11230	16030	15780.18	1.31	-3506	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1677	8.32	0.76	12	0.05	1882.00	20724.00	24600	20240105	-36.38	12890	20241114	21.41	17250	-9.28	20250103	15610	0.26	20250109	23050	-32.10	20240117	12890	21.41	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
81	20250113	090821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	-280	5	-1.75	17757880	1123	5.91	15910	15910	15750	20800	11230	16030	15812.89	1.31	-801	16303	16166	15953	15816	15603	16235	15885	54	4770	500	11540	10	1	10716390	1688	8.37	0.76	12	0.01	1882.00	20724.00	24600	20240105	-35.98	12890	20241114	22.19	17250	-8.70	20250103	15610	0.90	20250109	23050	-31.67	20240117	12890	22.19	20241114	1.65	N	143160	500	53 억	140355	N	N	N	N
82	20250110	160758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	80	2	0.50	297333550	18722	69.64	15900	16090	15740	20700	11170	15950	15881.51	1.27	3927	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1718	8.52	0.77	12	0.17	1882.00	20724.00	24600	20240105	-34.84	12890	20241114	24.36	17250	-7.07	20250103	15610	2.69	20250109	23750	-32.51	20240110	12890	24.36	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
83	20250110	150809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	50	2	0.31	271680910	17119	63.68	15900	16090	15740	20700	11170	15950	15870.14	1.27	3980	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1715	8.50	0.77	12	0.16	1882.00	20724.00	24600	20240105	-34.96	12890	20241114	24.13	17250	-7.25	20250103	15610	2.50	20250109	23750	-32.63	20240110	12890	24.13	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
84	20250110	140813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	130	2	0.82	239497140	15110	56.21	15900	16080	15740	20700	11170	15950	15850.24	1.27	4160	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1723	8.54	0.78	12	0.14	1882.00	20724.00	24600	20240105	-34.63	12890	20241114	24.75	17250	-6.78	20250103	15610	3.01	20250109	23750	-32.29	20240110	12890	24.75	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
85	20250110	130812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16010	60	2	0.38	217059790	13712	51.01	15900	16010	15740	20700	11170	15950	15829.91	1.27	4492	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1716	8.51	0.77	12	0.13	1882.00	20724.00	24600	20240105	-34.92	12890	20241114	24.20	17250	-7.19	20250103	15610	2.56	20250109	23750	-32.59	20240110	12890	24.20	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
86	20250110	120812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15940	-10	5	-0.06	200989900	12706	47.26	15900	15950	15740	20700	11170	15950	15818.50	1.27	4235	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1708	8.47	0.77	12	0.12	1882.00	20724.00	24600	20240105	-35.20	12890	20241114	23.66	17250	-7.59	20250103	15610	2.11	20250109	23750	-32.88	20240110	12890	23.66	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
87	20250110	110811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15850	-100	5	-0.63	145840690	9234	34.35	15900	15940	15740	20700	11170	15950	15793.88	1.27	3219	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1699	8.42	0.76	12	0.09	1882.00	20724.00	24600	20240105	-35.57	12890	20241114	22.96	17250	-8.12	20250103	15610	1.54	20250109	23750	-33.26	20240110	12890	22.96	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
88	20250110	100809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15880	-70	5	-0.44	127993250	8110	30.17	15900	15940	15740	20700	11170	15950	15782.15	1.27	2911	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1702	8.44	0.77	12	0.08	1882.00	20724.00	24600	20240105	-35.45	12890	20241114	23.20	17250	-7.94	20250103	15610	1.73	20250109	23750	-33.14	20240110	12890	23.20	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
89	20250110	090813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	-160	5	-1.00	15288280	969	3.60	15900	15900	15760	20700	11170	15950	15777.38	1.27	332	16510	16230	15920	15640	15330	16245	15655	54	4750	500	11480	10	1	10716390	1692	8.39	0.76	12	0.01	1882.00	20724.00	24600	20240105	-35.81	12890	20241114	22.50	17250	-8.46	20250103	15610	1.15	20250109	23750	-33.52	20240110	12890	22.50	20241114	1.65	N	143160	500	53 억	136428	N	N	N	N
90	20250109	160805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15950	-130	5	-0.81	426076700	26823	122.25	15950	16200	15610	20900	11260	16080	15884.70	1.31	-4482	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1709	8.48	0.77	12	0.25	1882.00	20724.00	24600	20240105	-35.16	12890	20241114	23.74	17250	-7.54	20250103	15610	2.18	20250109	23950	-33.40	20240109	12890	23.74	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
91	20250109	150801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15980	-100	5	-0.62	394919330	24868	113.34	15950	16200	15610	20900	11260	16080	15880.62	1.31	-4752	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1712	8.49	0.77	12	0.23	1882.00	20724.00	24600	20240105	-35.04	12890	20241114	23.97	17250	-7.36	20250103	15610	2.37	20250109	23950	-33.28	20240109	12890	23.97	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
92	20250109	140806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15950	-130	5	-0.81	333113660	20990	95.66	15950	16200	15610	20900	11260	16080	15870.11	1.31	-5268	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1709	8.48	0.77	12	0.20	1882.00	20724.00	24600	20240105	-35.16	12890	20241114	23.74	17250	-7.54	20250103	15610	2.18	20250109	23950	-33.40	20240109	12890	23.74	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
93	20250109	130806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16010	-70	5	-0.44	293243130	18495	84.29	15950	16200	15610	20900	11260	16080	15855.27	1.31	-4667	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1716	8.51	0.77	12	0.17	1882.00	20724.00	24600	20240105	-34.92	12890	20241114	24.20	17250	-7.19	20250103	15610	2.56	20250109	23950	-33.15	20240109	12890	24.20	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
94	20250109	120806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15930	-150	5	-0.93	256916520	16223	73.94	15950	16200	15610	20900	11260	16080	15836.56	1.31	-4777	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1707	8.46	0.77	12	0.15	1882.00	20724.00	24600	20240105	-35.24	12890	20241114	23.58	17250	-7.65	20250103	15610	2.05	20250109	23950	-33.49	20240109	12890	23.58	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
95	20250109	110811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15900	-180	5	-1.12	204759600	12945	59.00	15950	16200	15610	20900	11260	16080	15817.66	1.31	-4146	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1704	8.45	0.77	12	0.12	1882.00	20724.00	24600	20240105	-35.37	12890	20241114	23.35	17250	-7.83	20250103	15610	1.86	20250109	23950	-33.61	20240109	12890	23.35	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
96	20250109	100808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15780	-300	5	-1.87	157717710	9974	45.46	15950	16200	15610	20900	11260	16080	15812.88	1.31	-3511	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1691	8.38	0.76	12	0.09	1882.00	20724.00	24600	20240105	-35.85	12890	20241114	22.42	17250	-8.52	20250103	15610	1.09	20250109	23950	-34.11	20240109	12890	22.42	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
97	20250109	090812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15910	-170	5	-1.06	48185540	3022	13.77	15950	16200	15910	20900	11260	16080	15944.92	1.31	-1063	16320	16200	16070	15950	15820	16260	16010	54	4820	500	11570	10	1	10716390	1705	8.45	0.77	12	0.03	1882.00	20724.00	24600	20240105	-35.33	12890	20241114	23.43	17250	-7.77	20250103	15910	0.00	20250109	23950	-33.57	20240109	12890	23.43	20241114	1.58	N	143160	500	53 억	140892	N	N	N	N
98	20250108	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	-40	5	-0.25	347352980	21638	55.10	15950	16190	15940	20950	11290	16120	16052.92	1.30	1856	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1723	8.54	0.78	12	0.20	1882.00	20724.00	24600	20240105	-34.63	12890	20241114	24.75	17250	-6.78	20250103	15940	0.88	20250108	24100	-33.28	20240108	12890	24.75	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
99	20250108	150803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-80	5	-0.50	335221810	20883	53.18	15950	16190	15940	20950	11290	16120	16052.38	1.30	1868	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1719	8.52	0.77	12	0.19	1882.00	20724.00	24600	20240105	-34.80	12890	20241114	24.44	17250	-7.01	20250103	15940	0.63	20250108	24100	-33.44	20240108	12890	24.44	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
100	20250108	140806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-30	5	-0.19	298420350	18592	47.35	15950	16190	15940	20950	11290	16120	16051.01	1.30	1645	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1724	8.55	0.78	12	0.17	1882.00	20724.00	24600	20240105	-34.59	12890	20241114	24.83	17250	-6.72	20250103	15940	0.94	20250108	24100	-33.24	20240108	12890	24.83	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
101	20250108	130805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-30	5	-0.19	253856020	15820	40.29	15950	16190	15940	20950	11290	16120	16046.52	1.30	1537	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1724	8.55	0.78	12	0.15	1882.00	20724.00	24600	20240105	-34.59	12890	20241114	24.83	17250	-6.72	20250103	15940	0.94	20250108	24100	-33.24	20240108	12890	24.83	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
102	20250108	120802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-30	5	-0.19	214895920	13395	34.11	15950	16190	15940	20950	11290	16120	16043.00	1.30	2605	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1724	8.55	0.78	12	0.12	1882.00	20724.00	24600	20240105	-34.59	12890	20241114	24.83	17250	-6.72	20250103	15940	0.94	20250108	24100	-33.24	20240108	12890	24.83	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
103	20250108	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16100	-20	5	-0.12	182682830	11396	29.02	15950	16190	15940	20950	11290	16120	16030.43	1.30	2190	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1725	8.55	0.78	12	0.11	1882.00	20724.00	24600	20240105	-34.55	12890	20241114	24.90	17250	-6.67	20250103	15940	1.00	20250108	24100	-33.20	20240108	12890	24.90	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
104	20250108	100804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16010	-110	5	-0.68	66395090	4134	10.53	15950	16190	15950	20950	11290	16120	16060.74	1.30	565	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1716	8.51	0.77	12	0.04	1882.00	20724.00	24600	20240105	-34.92	12890	20241114	24.20	17250	-7.19	20250103	15950	0.38	20250108	24100	-33.57	20240108	12890	24.20	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
105	20250108	090804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	0	3	0.00	23235510	1443	3.67	15950	16190	15950	20950	11290	16120	16102.22	1.30	90	16706	16412	16236	15942	15766	16325	15855	54	4830	500	11600	10	1	10716390	1727	8.57	0.78	12	0.01	1882.00	20724.00	24600	20240105	-34.47	12890	20241114	25.06	17250	-6.55	20250103	15950	1.07	20250108	24100	-33.11	20240108	12890	25.06	20241114	1.46	N	143160	500	53 억	138880	N	N	N	N
106	20250107	160757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	-280	5	-1.71	634566600	39118	54.84	16380	16530	16060	21300	11480	16400	16222.03	1.29	809	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1727	8.57	0.78	12	0.37	1882.00	20724.00	24600	20240105	-34.47	12890	20241114	25.06	17250	-6.55	20250103	16060	0.37	20250107	24100	-33.11	20240108	12890	25.06	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
107	20250107	150758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	-290	5	-1.77	614793760	37891	53.12	16380	16530	16060	21300	11480	16400	16225.32	1.29	546	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1726	8.56	0.78	12	0.35	1882.00	20724.00	24600	20240105	-34.51	12890	20241114	24.98	17250	-6.61	20250103	16060	0.31	20250107	24100	-33.15	20240108	12890	24.98	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
108	20250107	140756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	-280	5	-1.71	535884050	32994	46.26	16380	16530	16060	21300	11480	16400	16241.86	1.29	-1180	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1727	8.57	0.78	12	0.31	1882.00	20724.00	24600	20240105	-34.47	12890	20241114	25.06	17250	-6.55	20250103	16060	0.37	20250107	24100	-33.11	20240108	12890	25.06	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
109	20250107	130756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	-200	5	-1.22	475781580	29263	41.03	16380	16530	16060	21300	11480	16400	16258.81	1.29	-2873	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1736	8.61	0.78	12	0.27	1882.00	20724.00	24600	20240105	-34.15	12890	20241114	25.68	17250	-6.09	20250103	16060	0.87	20250107	24100	-32.78	20240108	12890	25.68	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
110	20250107	120758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	-270	5	-1.65	385890200	23683	33.20	16380	16530	16120	21300	11480	16400	16293.97	1.29	-4290	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1729	8.57	0.78	12	0.22	1882.00	20724.00	24600	20240105	-34.43	12890	20241114	25.14	17250	-6.49	20250103	16120	0.06	20250107	24100	-33.07	20240108	12890	25.14	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
111	20250107	110753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	-110	5	-0.67	289957380	17758	24.90	16380	16530	16130	21300	11480	16400	16328.27	1.29	-2643	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1746	8.66	0.79	12	0.17	1882.00	20724.00	24600	20240105	-33.78	12890	20241114	26.38	17250	-5.57	20250103	16130	0.99	20250107	24100	-32.41	20240108	12890	26.38	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
112	20250107	100759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16470	70	2	0.43	125750280	7708	10.81	16380	16530	16130	21300	11480	16400	16314.26	1.29	-377	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1765	8.75	0.79	12	0.07	1882.00	20724.00	24600	20240105	-33.05	12890	20241114	27.77	17250	-4.52	20250103	16130	2.11	20250107	24100	-31.66	20240108	12890	27.77	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
113	20250107	090800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16270	-130	5	-0.79	24631410	1519	2.13	16380	16380	16130	21300	11480	16400	16215.54	1.29	145	17400	16900	16650	16150	15900	16775	16025	54	4900	500	11800	10	1	10716390	1744	8.65	0.79	12	0.01	1882.00	20724.00	24600	20240105	-33.86	12890	20241114	26.22	17250	-5.68	20250103	16130	0.87	20250107	24100	-32.49	20240108	12890	26.22	20241114	1.46	N	143160	500	53 억	138071	N	N	N	N
114	20250106	160749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16400	-570	5	-3.36	1191434070	71148	66.50	16860	17150	16400	22050	11880	16970	16747.03	1.44	-17316	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1757	8.71	0.79	12	0.66	1882.00	20724.00	24600	20240105	-33.33	12890	20241114	27.23	17250	-4.93	20250103	16150	1.55	20250102	24100	-31.95	20240108	12890	27.23	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
115	20250106	150747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16470	-500	5	-2.95	1118747170	66726	62.36	16860	17150	16420	22050	11880	16970	16766.29	1.44	-16219	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1765	8.75	0.79	12	0.62	1882.00	20724.00	24600	20240105	-33.05	12890	20241114	27.77	17250	-4.52	20250103	16150	1.98	20250102	24100	-31.66	20240108	12890	27.77	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
116	20250106	140749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16510	-460	5	-2.71	1043338120	62148	58.08	16860	17150	16420	22050	11880	16970	16787.96	1.44	-15351	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1769	8.77	0.80	12	0.58	1882.00	20724.00	24600	20240105	-32.89	12890	20241114	28.08	17250	-4.29	20250103	16150	2.23	20250102	24100	-31.49	20240108	12890	28.08	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
117	20250106	130746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16550	-420	5	-2.47	930033840	55283	51.67	16860	17150	16420	22050	11880	16970	16823.14	1.44	-14639	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1774	8.79	0.80	12	0.52	1882.00	20724.00	24600	20240105	-32.72	12890	20241114	28.39	17250	-4.06	20250103	16150	2.48	20250102	24100	-31.33	20240108	12890	28.39	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
118	20250106	120745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16730	-240	5	-1.41	674781500	39938	37.33	16860	17150	16700	22050	11880	16970	16895.73	1.44	-11250	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1793	8.89	0.81	12	0.37	1882.00	20724.00	24600	20240105	-31.99	12890	20241114	29.79	17250	-3.01	20250103	16150	3.59	20250102	24100	-30.58	20240108	12890	29.79	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
119	20250106	110744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16840	-130	5	-0.77	562394070	33236	31.06	16860	17150	16700	22050	11880	16970	16921.23	1.44	-9809	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1805	8.95	0.81	12	0.31	1882.00	20724.00	24600	20240105	-31.54	12890	20241114	30.64	17250	-2.38	20250103	16150	4.27	20250102	24100	-30.12	20240108	12890	30.64	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
120	20250106	100742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17000	30	2	0.18	422967920	24938	23.31	16860	17150	16740	22050	11880	16970	16960.78	1.44	-6711	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1822	9.03	0.82	12	0.23	1882.00	20724.00	24600	20240105	-30.89	12890	20241114	31.89	17250	-1.45	20250103	16150	5.26	20250102	24100	-29.46	20240108	12890	31.89	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
121	20250106	090742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16810	-160	5	-0.94	43618220	2591	2.42	16860	16910	16750	22050	11880	16970	16834.51	1.44	-724	17823	17396	16823	16396	15823	17610	16610	54	5080	500	12210	10	1	10716390	1801	8.93	0.81	12	0.02	1882.00	20724.00	24600	20240105	-31.67	12890	20241114	30.41	17250	-2.55	20250103	16150	4.09	20250102	24100	-30.25	20240108	12890	30.41	20241114	1.39	N	143160	500	53 억	154471	N	N	N	N
122	20250103	160738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16970	620	2	3.79	1788768030	106520	195.49	16500	17250	16250	21250	11450	16350	16792.07	1.41	3932	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1819	9.02	0.82	12	0.99	1882.00	20724.00	24600	20240105	-31.02	12890	20241114	31.65	17250	-1.62	20250103	16150	5.08	20250102	24600	-31.02	20240105	12890	31.65	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
123	20250103	150741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16960	610	2	3.73	1698303260	101154	185.64	16500	17250	16250	21250	11450	16350	16789.30	1.41	2405	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1817	9.01	0.82	12	0.94	1882.00	20724.00	24600	20240105	-31.06	12890	20241114	31.57	17250	-1.68	20250103	16150	5.02	20250102	24600	-31.06	20240105	12890	31.57	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
124	20250103	140741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16840	490	2	3.00	1523265170	90867	166.76	16500	17250	16250	21250	11450	16350	16763.69	1.41	26	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1805	8.95	0.81	12	0.85	1882.00	20724.00	24600	20240105	-31.54	12890	20241114	30.64	17250	-2.38	20250103	16150	4.27	20250102	24600	-31.54	20240105	12890	30.64	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
125	20250103	130740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16820	470	2	2.87	1382773550	82483	151.37	16500	17250	16250	21250	11450	16350	16764.36	1.41	-1382	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1802	8.94	0.81	12	0.77	1882.00	20724.00	24600	20240105	-31.63	12890	20241114	30.49	17250	-2.49	20250103	16150	4.15	20250102	24600	-31.63	20240105	12890	30.49	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
126	20250103	120740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17110	760	2	4.65	843386320	50777	93.19	16500	17160	16250	21250	11450	16350	16609.63	1.41	28	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1834	9.09	0.83	12	0.47	1882.00	20724.00	24600	20240105	-30.45	12890	20241114	32.74	17160	-0.29	20250103	16150	5.94	20250102	24600	-30.45	20240105	12890	32.74	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
127	20250103	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16500	150	2	0.92	505632120	30691	56.32	16500	16680	16250	21250	11450	16350	16474.94	1.41	-971	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1768	8.77	0.80	12	0.29	1882.00	20724.00	24600	20240105	-32.93	12890	20241114	28.01	16980	-2.83	20250102	16150	2.17	20250102	24600	-32.93	20240105	12890	28.01	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
128	20250103	100738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16400	50	2	0.31	389086700	23625	43.36	16500	16680	16250	21250	11450	16350	16469.29	1.41	206	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1757	8.71	0.79	12	0.22	1882.00	20724.00	24600	20240105	-33.33	12890	20241114	27.23	16980	-3.42	20250102	16150	1.55	20250102	24600	-33.33	20240105	12890	27.23	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
129	20250103	090741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16320	-30	5	-0.18	32599680	1986	3.64	16500	16500	16300	21250	11450	16350	16414.84	1.41	-1002	17323	16836	16493	16006	15663	16665	15835	54	4900	500	11770	10	1	10716390	1749	8.67	0.79	12	0.02	1882.00	20724.00	24600	20240105	-33.66	12890	20241114	26.61	16980	-3.89	20250102	16150	1.05	20250102	24600	-33.66	20240105	12890	26.61	20241114	1.38	N	143160	500	53 억	151060	N	N	N	N
130	20250102	160733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16350	-360	5	-2.15	893206070	54098	100.15	16950	16980	16150	21700	11700	16710	16511.71	1.59	-18851	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1752	8.69	0.79	12	0.50	1882.00	20724.00	24600	20240105	-33.54	12890	20241114	26.84	16980	-3.71	20250102	16150	1.24	20250102	24600	-33.54	20240105	12890	26.84	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
131	20250102	150735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	-380	5	-2.27	835855260	50584	93.65	16950	16980	16150	21700	11700	16710	16524.10	1.59	-18426	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1750	8.68	0.79	12	0.47	1882.00	20724.00	24600	20240105	-33.62	12890	20241114	26.69	16980	-3.83	20250102	16150	1.11	20250102	24600	-33.62	20240105	12890	26.69	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
132	20250102	140731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	-380	5	-2.27	756079720	45708	84.62	16950	16980	16150	21700	11700	16710	16541.52	1.59	-16880	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1750	8.68	0.79	12	0.43	1882.00	20724.00	24600	20240105	-33.62	12890	20241114	26.69	16980	-3.83	20250102	16150	1.11	20250102	24600	-33.62	20240105	12890	26.69	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
133	20250102	130733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16220	-490	5	-2.93	659427660	39780	73.64	16950	16980	16150	21700	11700	16710	16576.86	1.59	-15593	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1738	8.62	0.78	12	0.37	1882.00	20724.00	24600	20240105	-34.07	12890	20241114	25.83	16980	-4.48	20250102	16150	0.43	20250102	24600	-34.07	20240105	12890	25.83	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
134	20250102	120731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16540	-170	5	-1.02	503301740	30222	55.95	16950	16980	16380	21700	11700	16710	16653.49	1.59	-11476	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1772	8.79	0.80	12	0.28	1882.00	20724.00	24600	20240105	-32.76	12890	20241114	28.32	16980	-2.59	20250102	16380	0.98	20250102	24600	-32.76	20240105	12890	28.32	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
135	20250102	110722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16570	-140	5	-0.84	327321360	19591	36.27	16950	16980	16470	21700	11700	16710	16707.74	1.59	-5799	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1776	8.80	0.80	12	0.18	1882.00	20724.00	24600	20240105	-32.64	12890	20241114	28.55	16980	-2.41	20250102	16470	0.61	20250102	24600	-32.64	20240105	12890	28.55	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
136	20250102	100730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16650	-60	5	-0.36	113526310	6785	12.56	16950	16980	16470	21700	11700	16710	16731.95	1.59	-1641	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1784	8.85	0.80	12	0.06	1882.00	20724.00	24600	20240105	-32.32	12890	20241114	29.17	16980	-1.94	20250102	16470	1.09	20250102	24600	-32.32	20240105	12890	29.17	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N
137	20250102	090723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16710	0	3	0.00	0	0	0.00	0	0	0	21700	11700	16710	0.00	1.59	0	17236	16972	16526	16262	15816	17105	16395	54	4990	500	12030	10	1	10716390	1791	8.88	0.81	12	0.00	1882.00	20724.00	24600	20240105	-32.07	12890	20241114	29.64	0	0.00	0	0	0.00	0	24600	-32.07	20240105	12890	29.64	20241114	1.38	N	143160	500	53 억	169911	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History