KissMeData/264450/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7800	150	2	1.96	340732880	44264	101.54	7650	7860	7500	9940	5360	7650	7697.65	3.10	9586	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1164	4.63	0.73	12	0.30	1685.00	10742.00	12933	20240227	-39.69	7200	20241209	8.33	8040	-2.99	20250103	7350	6.12	20250115	19400	-59.79	20240227	7200	8.33	20241209	2.44	N	264450	500	76 억	462941	N	N	16	N	N
3	20250124	151105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7810	160	2	2.09	322030260	41868	96.04	7650	7860	7500	9940	5360	7650	7691.56	3.10	9698	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1165	4.64	0.73	12	0.28	1685.00	10742.00	12933	20240227	-39.61	7200	20241209	8.47	8040	-2.86	20250103	7350	6.26	20250115	19400	-59.74	20240227	7200	8.47	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
4	20250124	141104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7770	120	2	1.57	304642600	39624	90.90	7650	7860	7500	9940	5360	7650	7688.34	3.10	8944	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1159	4.61	0.72	12	0.27	1685.00	10742.00	12933	20240227	-39.92	7200	20241209	7.92	8040	-3.36	20250103	7350	5.71	20250115	19400	-59.95	20240227	7200	7.92	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
5	20250124	131104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7790	140	2	1.83	240610950	31412	72.06	7650	7800	7500	9940	5360	7650	7659.84	3.10	9301	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1162	4.62	0.73	12	0.21	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	8040	-3.11	20250103	7350	5.99	20250115	19400	-59.85	20240227	7200	8.19	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
6	20250124	121101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7750	100	2	1.31	222314380	29059	66.66	7650	7800	7500	9940	5360	7650	7650.45	3.10	9347	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1156	4.60	0.72	12	0.19	1685.00	10742.00	12933	20240227	-40.08	7200	20241209	7.64	8040	-3.61	20250103	7350	5.44	20250115	19400	-60.05	20240227	7200	7.64	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
7	20250124	111103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7740	90	2	1.18	189023980	24761	56.80	7650	7800	7500	9940	5360	7650	7633.94	3.10	7896	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1155	4.59	0.72	12	0.17	1685.00	10742.00	12933	20240227	-40.15	7200	20241209	7.50	8040	-3.73	20250103	7350	5.31	20250115	19400	-60.10	20240227	7200	7.50	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
8	20250124	101059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	0	3	0.00	82182450	10885	24.97	7650	7650	7500	9940	5360	7650	7550.06	3.10	30	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1141	4.54	0.71	12	0.07	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7350	4.08	20250115	19400	-60.57	20240227	7200	6.25	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
9	20250124	091107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-130	5	-1.70	47585150	6318	14.49	7650	7650	7500	9940	5360	7650	7531.68	3.10	947	7863	7756	7563	7456	7263	7810	7510	76	2290	500	5500	10	1	14918383	1122	4.46	0.70	12	0.04	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7350	2.31	20250115	19400	-61.24	20240227	7200	4.44	20241209	2.44	N	264450	500	76 억	462941	N	N	0	N	N
10	20250123	161059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	120	2	1.59	326182870	43242	253.28	7530	7670	7370	9780	5280	7530	7542.57	3.05	7354	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1141	4.54	0.71	12	0.29	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7350	4.08	20250115	19400	-60.57	20240227	7200	6.25	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
11	20250123	151056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	120	2	1.59	310087020	41134	240.93	7530	7670	7370	9780	5280	7530	7538.46	3.05	7905	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1141	4.54	0.71	12	0.28	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7350	4.08	20250115	19400	-60.57	20240227	7200	6.25	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
12	20250123	141059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	120	2	1.59	240880430	32091	187.96	7530	7660	7370	9780	5280	7530	7506.17	3.05	8523	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1141	4.54	0.71	12	0.22	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7350	4.08	20250115	19400	-60.57	20240227	7200	6.25	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
13	20250123	131056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7430	-100	5	-1.33	98480990	13283	77.80	7530	7530	7370	9780	5280	7530	7414.06	3.05	369	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1108	4.41	0.69	12	0.09	1685.00	10742.00	12933	20240227	-42.55	7200	20241209	3.19	8040	-7.59	20250103	7350	1.09	20250115	19400	-61.70	20240227	7200	3.19	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
14	20250123	121057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7420	-110	5	-1.46	94099910	12692	74.34	7530	7530	7370	9780	5280	7530	7414.11	3.05	553	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1107	4.40	0.69	12	0.09	1685.00	10742.00	12933	20240227	-42.63	7200	20241209	3.06	8040	-7.71	20250103	7350	0.95	20250115	19400	-61.75	20240227	7200	3.06	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
15	20250123	111048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7400	-130	5	-1.73	91368320	12323	72.18	7530	7530	7370	9780	5280	7530	7414.45	3.05	585	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1104	4.39	0.69	12	0.08	1685.00	10742.00	12933	20240227	-42.78	7200	20241209	2.78	8040	-7.96	20250103	7350	0.68	20250115	19400	-61.86	20240227	7200	2.78	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
16	20250123	101056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-50	5	-0.66	46414220	6247	36.59	7530	7530	7400	9780	5280	7530	7429.84	3.05	593	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1116	4.44	0.70	12	0.04	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7350	1.77	20250115	19400	-61.44	20240227	7200	3.89	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
17	20250123	091057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-70	5	-0.93	554360	74	0.43	7530	7530	7460	9780	5280	7530	7491.35	3.05	1	7623	7576	7513	7466	7403	7545	7435	76	2250	500	5420	10	1	14918383	1113	4.43	0.69	12	0.00	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7350	1.50	20250115	19400	-61.55	20240227	7200	3.61	20241209	2.42	N	264450	500	76 억	455587	N	N	8	N	N
18	20250122	161048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-20	5	-0.26	128133380	17072	121.41	7560	7560	7450	9810	5290	7550	7505.18	3.05	441	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1123	4.47	0.70	12	0.11	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7350	2.45	20250115	19400	-61.19	20240227	7200	4.58	20241209	2.44	N	264450	500	76 억	455146	N	N	8	N	N
19	20250122	151050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-30	5	-0.40	115009360	15325	108.99	7560	7560	7450	9810	5290	7550	7504.69	3.05	760	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1122	4.46	0.70	12	0.10	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7350	2.31	20250115	19400	-61.24	20240227	7200	4.44	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
20	20250122	141049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-40	5	-0.53	95593240	12736	90.58	7560	7560	7450	9810	5290	7550	7505.75	3.05	751	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1120	4.46	0.70	12	0.09	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7350	2.18	20250115	19400	-61.29	20240227	7200	4.31	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
21	20250122	131050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-40	5	-0.53	82365140	10974	78.05	7560	7560	7450	9810	5290	7550	7505.48	3.05	298	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1120	4.46	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7350	2.18	20250115	19400	-61.29	20240227	7200	4.31	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
22	20250122	121048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	0	3	0.00	43622390	5797	41.23	7560	7560	7470	9810	5290	7550	7524.99	3.05	-1588	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1126	4.48	0.70	12	0.04	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7350	2.72	20250115	19400	-61.08	20240227	7200	4.86	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
23	20250122	111050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-10	5	-0.13	31877850	4229	30.08	7560	7560	7500	9810	5290	7550	7537.92	3.05	-1238	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1125	4.47	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7350	2.59	20250115	19400	-61.13	20240227	7200	4.72	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
24	20250122	101049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-20	5	-0.26	18029700	2389	16.99	7560	7560	7500	9810	5290	7550	7546.97	3.05	-926	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1123	4.47	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7350	2.45	20250115	19400	-61.19	20240227	7200	4.58	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
25	20250122	091051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	10	2	0.13	3081480	408	2.90	7560	7560	7550	9810	5290	7550	7552.65	3.05	-315	7756	7652	7526	7422	7296	7590	7360	76	2260	500	5430	10	1	14918383	1128	4.49	0.70	12	0.00	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	8040	-5.97	20250103	7350	2.86	20250115	19400	-61.03	20240227	7200	5.00	20241209	2.44	N	264450	500	76 억	455146	N	N	27	N	N
26	20250121	161042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	-40	5	-0.53	105089940	14061	68.81	7590	7630	7400	9860	5320	7590	7473.65	3.06	-1744	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1126	4.48	0.70	12	0.09	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7350	2.72	20250115	19400	-61.08	20240227	7200	4.86	20241209	2.46	N	264450	500	76 억	456887	N	N	27	N	N
27	20250121	151045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-90	5	-1.19	102318160	13693	67.00	7590	7630	7400	9860	5320	7590	7472.30	3.06	-1738	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1119	4.45	0.70	12	0.09	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7350	2.04	20250115	19400	-61.34	20240227	7200	4.17	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
28	20250121	141045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-80	5	-1.05	92404070	12367	60.52	7590	7630	7400	9860	5320	7590	7471.83	3.06	-1498	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1120	4.46	0.70	12	0.08	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7350	2.18	20250115	19400	-61.29	20240227	7200	4.31	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
29	20250121	131044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-80	5	-1.05	89739490	12012	58.78	7590	7630	7400	9860	5320	7590	7470.82	3.06	-1498	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1120	4.46	0.70	12	0.08	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7350	2.18	20250115	19400	-61.29	20240227	7200	4.31	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
30	20250121	121026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-100	5	-1.32	72419830	9701	47.47	7590	7630	7400	9860	5320	7590	7465.19	3.06	-1692	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1117	4.45	0.70	12	0.07	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7350	1.90	20250115	19400	-61.39	20240227	7200	4.03	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
31	20250121	110949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-100	5	-1.32	64172210	8599	42.08	7590	7630	7400	9860	5320	7590	7462.75	3.06	-2381	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1117	4.45	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7350	1.90	20250115	19400	-61.39	20240227	7200	4.03	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
32	20250121	100943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-100	5	-1.32	17285030	2289	11.20	7590	7630	7470	9860	5320	7590	7551.35	3.06	-1393	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1117	4.45	0.70	12	0.02	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7350	1.90	20250115	19400	-61.39	20240227	7200	4.03	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
33	20250121	091046	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	30	2	0.40	2298680	302	1.48	7590	7620	7580	9860	5320	7590	7611.52	3.06	-161	7743	7666	7583	7506	7423	7705	7545	76	2270	500	5460	10	1	14918383	1137	4.52	0.71	12	0.00	1685.00	10742.00	12933	20240227	-41.08	7200	20241209	5.83	8040	-5.22	20250103	7350	3.67	20250115	19400	-60.72	20240227	7200	5.83	20241209	2.46	N	264450	500	76 억	456887	N	N	7	N	N
34	20250120	161031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7590	30	2	0.40	146635540	19336	70.15	7570	7660	7500	9820	5300	7560	7583.55	3.04	3607	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1132	4.50	0.71	12	0.13	1685.00	10742.00	12933	20240227	-41.31	7200	20241209	5.42	8040	-5.60	20250103	7350	3.27	20250115	19400	-60.88	20240227	7200	5.42	20241209	2.43	N	264450	500	76 억	453280	N	N	7	N	N
35	20250120	151043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7600	40	2	0.53	143621190	18939	68.71	7570	7660	7500	9820	5300	7560	7583.36	3.04	3592	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1134	4.51	0.71	12	0.13	1685.00	10742.00	12933	20240227	-41.24	7200	20241209	5.56	8040	-5.47	20250103	7350	3.40	20250115	19400	-60.82	20240227	7200	5.56	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
36	20250120	141041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	50	2	0.66	140860080	18575	67.39	7570	7660	7500	9820	5300	7560	7583.32	3.04	3586	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1135	4.52	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7350	3.54	20250115	19400	-60.77	20240227	7200	5.69	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
37	20250120	131042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7660	100	2	1.32	133247800	17574	63.75	7570	7660	7500	9820	5300	7560	7582.10	3.04	2955	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1143	4.55	0.71	12	0.12	1685.00	10742.00	12933	20240227	-40.77	7200	20241209	6.39	8040	-4.73	20250103	7350	4.22	20250115	19400	-60.52	20240227	7200	6.39	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
38	20250120	121043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7600	40	2	0.53	118574490	15651	56.78	7570	7650	7500	9820	5300	7560	7576.16	3.04	1944	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1134	4.51	0.71	12	0.10	1685.00	10742.00	12933	20240227	-41.24	7200	20241209	5.56	8040	-5.47	20250103	7350	3.40	20250115	19400	-60.82	20240227	7200	5.56	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
39	20250120	111044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-30	5	-0.40	69375870	9169	33.26	7570	7600	7500	9820	5300	7560	7566.35	3.04	-3025	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1123	4.47	0.70	12	0.06	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7350	2.45	20250115	19400	-61.19	20240227	7200	4.58	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
40	20250120	101042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-30	5	-0.40	67240050	8885	32.23	7570	7600	7500	9820	5300	7560	7567.82	3.04	-3025	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1123	4.47	0.70	12	0.06	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7350	2.45	20250115	19400	-61.19	20240227	7200	4.58	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
41	20250120	091044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	20	2	0.26	13193950	1743	6.32	7570	7600	7560	9820	5300	7560	7569.68	3.04	-1479	7693	7626	7493	7426	7293	7660	7460	76	2260	500	5440	10	1	14918383	1131	4.50	0.71	12	0.01	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7350	3.13	20250115	19400	-60.93	20240227	7200	5.28	20241209	2.43	N	264450	500	76 억	453280	N	N	1	N	N
42	20250117	161039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	110	2	1.48	205922850	27564	109.15	7450	7560	7360	9680	5220	7450	7470.71	3.03	1455	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1128	4.49	0.70	12	0.18	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	8040	-5.97	20250103	7350	2.86	20250115	19400	-61.03	20240227	7200	5.00	20241209	2.42	N	264450	500	76 억	451825	N	N	1	N	N
43	20250117	151036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	70	2	0.94	188658820	25274	100.08	7450	7540	7360	9680	5220	7450	7464.54	3.03	1606	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1122	4.46	0.70	12	0.17	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7350	2.31	20250115	19400	-61.24	20240227	7200	4.44	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
44	20250117	141043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	30	2	0.40	173150420	23213	91.92	7450	7540	7360	9680	5220	7450	7459.20	3.03	1601	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1116	4.44	0.70	12	0.16	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7350	1.77	20250115	19400	-61.44	20240227	7200	3.89	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
45	20250117	131041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	50	2	0.67	171803210	23033	91.21	7450	7540	7360	9680	5220	7450	7459.00	3.03	1570	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1119	4.45	0.70	12	0.15	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7350	2.04	20250115	19400	-61.34	20240227	7200	4.17	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
46	20250117	121043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	30	2	0.40	133946890	17988	71.23	7450	7540	7360	9680	5220	7450	7446.46	3.03	786	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1116	4.44	0.70	12	0.12	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7350	1.77	20250115	19400	-61.44	20240227	7200	3.89	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
47	20250117	111041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7450	0	3	0.00	120210480	16150	63.95	7450	7540	7360	9680	5220	7450	7443.37	3.03	303	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1111	4.42	0.69	12	0.11	1685.00	10742.00	12933	20240227	-42.40	7200	20241209	3.47	8040	-7.34	20250103	7350	1.36	20250115	19400	-61.60	20240227	7200	3.47	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
48	20250117	101043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	10	2	0.13	58274630	7799	30.88	7450	7540	7360	9680	5220	7450	7472.06	3.03	-1080	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1113	4.43	0.69	12	0.05	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7350	1.50	20250115	19400	-61.55	20240227	7200	3.61	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
49	20250117	091042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7360	-90	5	-1.21	8385650	1136	4.50	7450	7450	7360	9680	5220	7450	7381.73	3.03	53	7610	7530	7460	7380	7310	7495	7345	76	2230	500	5360	10	1	14918383	1098	4.37	0.69	12	0.01	1685.00	10742.00	12933	20240227	-43.09	7200	20241209	2.22	8040	-8.46	20250103	7350	0.14	20250115	19400	-62.06	20240227	7200	2.22	20241209	2.42	N	264450	500	76 억	451825	N	N	16	N	N
50	20250116	161035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7450	-50	5	-0.67	187897660	25253	146.41	7460	7540	7390	9750	5250	7500	7440.06	3.04	-1486	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1111	4.42	0.69	12	0.17	1685.00	10742.00	12933	20240227	-42.40	7200	20241209	3.47	8040	-7.34	20250103	7350	1.36	20250115	19400	-61.60	20240227	7200	3.47	20241209	2.42	N	264450	500	76 억	453311	N	N	16	N	N
51	20250116	150944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-40	5	-0.53	181691810	24420	141.58	7460	7540	7390	9750	5250	7500	7439.79	3.04	-1486	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1113	4.43	0.69	12	0.16	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7350	1.50	20250115	19400	-61.55	20240227	7200	3.61	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
52	20250116	141040	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	156891140	21082	122.23	7460	7540	7390	9750	5250	7500	7441.39	3.04	-1404	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1110	4.42	0.69	12	0.14	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7350	1.22	20250115	19400	-61.65	20240227	7200	3.33	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
53	20250116	131039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	143892680	19334	112.09	7460	7540	7390	9750	5250	7500	7441.87	3.04	-1220	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1110	4.42	0.69	12	0.13	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7350	1.22	20250115	19400	-61.65	20240227	7200	3.33	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
54	20250116	121039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7430	-70	5	-0.93	141346160	18991	110.11	7460	7540	7390	9750	5250	7500	7442.19	3.04	-1084	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1108	4.41	0.69	12	0.13	1685.00	10742.00	12933	20240227	-42.55	7200	20241209	3.19	8040	-7.59	20250103	7350	1.09	20250115	19400	-61.70	20240227	7200	3.19	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
55	20250116	111039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	113350250	15212	88.20	7460	7540	7400	9750	5250	7500	7450.72	3.04	20	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1110	4.42	0.69	12	0.10	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7350	1.22	20250115	19400	-61.65	20240227	7200	3.33	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
56	20250116	101041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	10	2	0.13	31889630	4254	24.66	7460	7540	7460	9750	5250	7500	7496.21	3.04	775	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1120	4.46	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7350	2.18	20250115	19400	-61.29	20240227	7200	4.31	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
57	20250116	091042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	0	3	0.00	22694830	3029	17.56	7460	7500	7460	9750	5250	7500	7491.99	3.04	897	7746	7622	7486	7362	7226	7555	7295	76	2250	500	5400	10	1	14918383	1119	4.45	0.70	12	0.02	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7350	2.04	20250115	19400	-61.34	20240227	7200	4.17	20241209	2.42	N	264450	500	76 억	453311	N	N	0	N	N
58	20250115	161036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-60	5	-0.79	110688260	14806	58.16	7560	7610	7350	9820	5300	7560	7475.88	3.05	-1714	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1119	4.45	0.70	12	0.10	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7350	2.04	20250115	19400	-61.34	20240227	7200	4.17	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
59	20250115	151037	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7410	-150	5	-1.98	81805920	10909	42.85	7560	7610	7400	9820	5300	7560	7498.94	3.05	-841	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1105	4.40	0.69	12	0.07	1685.00	10742.00	12933	20240227	-42.70	7200	20241209	2.92	8040	-7.84	20250103	7400	0.14	20250115	19400	-61.80	20240227	7200	2.92	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
60	20250115	141031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	0	3	0.00	36838050	4880	19.17	7560	7610	7500	9820	5300	7560	7548.78	3.05	-168	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1128	4.49	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	8040	-5.97	20250103	7410	2.02	20250113	19400	-61.03	20240227	7200	5.00	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
61	20250115	131039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	10	2	0.13	29694450	3933	15.45	7560	7610	7500	9820	5300	7560	7550.08	3.05	448	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1129	4.49	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7410	2.16	20250113	19400	-60.98	20240227	7200	5.14	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
62	20250115	121023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-20	5	-0.26	24609190	3259	12.80	7560	7610	7500	9820	5300	7560	7551.15	3.05	456	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1125	4.47	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7410	1.75	20250113	19400	-61.13	20240227	7200	4.72	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
63	20250115	111036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	0	3	0.00	16102990	2129	8.36	7560	7610	7550	9820	5300	7560	7563.64	3.05	829	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1128	4.49	0.70	12	0.01	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	8040	-5.97	20250103	7410	2.02	20250113	19400	-61.03	20240227	7200	5.00	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
64	20250115	101037	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7590	30	2	0.40	13072700	1729	6.79	7560	7610	7550	9820	5300	7560	7560.84	3.05	1141	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1132	4.50	0.71	12	0.01	1685.00	10742.00	12933	20240227	-41.31	7200	20241209	5.42	8040	-5.60	20250103	7410	2.43	20250113	19400	-60.88	20240227	7200	5.42	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
65	20250115	091041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	50	2	0.66	11751970	1555	6.11	7560	7610	7550	9820	5300	7560	7557.54	3.05	1244	7633	7596	7523	7486	7413	7615	7505	76	2260	500	5440	10	1	14918383	1135	4.52	0.71	12	0.01	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7410	2.70	20250113	19400	-60.77	20240227	7200	5.69	20241209	2.42	N	264450	500	76 억	455026	N	N	0	N	N
66	20250114	161017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	90	2	1.20	191102050	25447	153.90	7470	7560	7450	9710	5230	7470	7509.80	2.96	13388	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1128	4.49	0.70	12	0.17	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	8040	-5.97	20250103	7410	2.02	20250113	19400	-61.03	20240227	7200	5.00	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
67	20250114	151035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	10	2	0.13	179308050	23875	144.39	7470	7560	7450	9710	5230	7470	7510.28	2.96	13749	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1116	4.44	0.70	12	0.16	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7410	0.94	20250113	19400	-61.44	20240227	7200	3.89	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
68	20250114	141031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	30	2	0.40	81400520	10864	65.70	7470	7540	7450	9710	5230	7470	7492.68	2.96	3749	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1119	4.45	0.70	12	0.07	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7410	1.21	20250113	19400	-61.34	20240227	7200	4.17	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
69	20250114	131031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	50	2	0.67	79297160	10584	64.01	7470	7540	7450	9710	5230	7470	7492.17	2.96	3629	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1122	4.46	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7410	1.48	20250113	19400	-61.24	20240227	7200	4.44	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
70	20250114	121026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	20	2	0.27	65449280	8736	52.83	7470	7540	7450	9710	5230	7470	7491.90	2.96	2129	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1117	4.45	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7410	1.08	20250113	19400	-61.39	20240227	7200	4.03	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
71	20250114	111026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	0	3	0.00	28242900	3773	22.82	7470	7540	7450	9710	5230	7470	7485.53	2.96	441	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1114	4.43	0.70	12	0.03	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7410	0.81	20250113	19400	-61.49	20240227	7200	3.75	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
72	20250114	101025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-10	5	-0.13	22232080	2969	17.96	7470	7540	7450	9710	5230	7470	7488.07	2.96	449	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1113	4.43	0.69	12	0.02	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7410	0.67	20250113	19400	-61.55	20240227	7200	3.61	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
73	20250114	091029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	60	2	0.80	748000	100	0.60	7470	7540	7470	9710	5230	7470	7480.00	2.96	-11	7750	7610	7510	7370	7270	7560	7320	76	2240	500	5370	10	1	14918383	1123	4.47	0.70	12	0.00	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7410	1.62	20250113	19400	-61.19	20240227	7200	4.58	20241209	2.40	N	264450	500	76 억	441638	N	N	0	N	N
74	20250113	161015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-150	5	-1.97	123625610	16487	89.74	7650	7650	7410	9900	5340	7620	7498.37	2.98	-5028	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1114	4.43	0.70	12	0.11	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7410	0.81	20250113	19400	-61.49	20240227	7200	3.75	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
75	20250113	151021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-160	5	-2.10	114884760	15317	83.38	7650	7650	7410	9900	5340	7620	7500.47	2.98	-4069	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1113	4.43	0.69	12	0.10	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7410	0.67	20250113	19400	-61.55	20240227	7200	3.61	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
76	20250113	140957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-110	5	-1.44	76982350	10243	55.76	7650	7650	7410	9900	5340	7620	7515.61	2.98	-3674	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1120	4.46	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7410	1.35	20250113	19400	-61.29	20240227	7200	4.31	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
77	20250113	131004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-110	5	-1.44	69800440	9286	50.55	7650	7650	7410	9900	5340	7620	7516.74	2.98	-3647	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1120	4.46	0.70	12	0.06	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7410	1.35	20250113	19400	-61.29	20240227	7200	4.31	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
78	20250113	121009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-90	5	-1.18	56684460	7537	41.03	7650	7650	7410	9900	5340	7620	7520.83	2.98	-2312	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1123	4.47	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7410	1.62	20250113	19400	-61.19	20240227	7200	4.58	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
79	20250113	111007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	-50	5	-0.66	35298370	4681	25.48	7650	7650	7500	9900	5340	7620	7540.78	2.98	-1572	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1129	4.49	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7500	0.93	20250113	19400	-60.98	20240227	7200	5.14	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
80	20250113	101006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-100	5	-1.31	29539750	3917	21.32	7650	7650	7500	9900	5340	7620	7541.42	2.98	-901	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1122	4.46	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7500	0.27	20250113	19400	-61.24	20240227	7200	4.44	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
81	20250113	091013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	0	3	0.00	3301400	434	2.36	7650	7650	7600	9900	5340	7620	7606.91	2.98	-321	7800	7710	7650	7560	7500	7680	7530	76	2280	500	5480	10	1	14918383	1137	4.52	0.71	12	0.00	1685.00	10742.00	12933	20240227	-41.08	7200	20241209	5.83	8040	-5.22	20250103	7590	0.40	20250110	19400	-60.72	20240227	7200	5.83	20241209	2.39	N	264450	500	76 억	444895	N	N	9	N	N
82	20250110	160947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	-100	5	-1.30	136146440	17871	47.14	7740	7740	7590	10030	5410	7720	7618.29	3.00	-1408	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1137	4.52	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.08	7200	20241209	5.83	8040	-5.22	20250103	7590	0.40	20250110	19400	-60.72	20240227	7200	5.83	20241209	2.38	N	264450	500	76 억	447978	N	N	9	N	N
83	20250110	150955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	-110	5	-1.42	130218530	17092	45.09	7740	7740	7590	10030	5410	7720	7618.68	3.00	-1247	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1135	4.52	0.71	12	0.11	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7590	0.26	20250110	19400	-60.77	20240227	7200	5.69	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
84	20250110	141002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7640	-80	5	-1.04	112397560	14752	38.91	7740	7740	7590	10030	5410	7720	7619.14	3.00	256	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1140	4.53	0.71	12	0.10	1685.00	10742.00	12933	20240227	-40.93	7200	20241209	6.11	8040	-4.98	20250103	7590	0.66	20250110	19400	-60.62	20240227	7200	6.11	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
85	20250110	131001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	-100	5	-1.30	108641590	14260	37.62	7740	7740	7590	10030	5410	7720	7618.62	3.00	640	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1137	4.52	0.71	12	0.10	1685.00	10742.00	12933	20240227	-41.08	7200	20241209	5.83	8040	-5.22	20250103	7590	0.40	20250110	19400	-60.72	20240227	7200	5.83	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
86	20250110	121002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7630	-90	5	-1.17	104274120	13687	36.10	7740	7740	7590	10030	5410	7720	7618.48	3.00	1031	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1138	4.53	0.71	12	0.09	1685.00	10742.00	12933	20240227	-41.00	7200	20241209	5.97	8040	-5.10	20250103	7590	0.53	20250110	19400	-60.67	20240227	7200	5.97	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
87	20250110	111001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	-110	5	-1.42	96956400	12727	33.57	7740	7740	7590	10030	5410	7720	7618.17	3.00	1279	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1135	4.52	0.71	12	0.09	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7590	0.26	20250110	19400	-60.77	20240227	7200	5.69	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
88	20250110	100958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7690	-30	5	-0.39	18659580	2434	6.42	7740	7740	7650	10030	5410	7720	7666.22	3.00	-1227	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1147	4.56	0.72	12	0.02	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	8040	-4.35	20250103	7600	1.18	20250109	19400	-60.36	20240227	7200	6.81	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
89	20250110	091003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7710	-10	5	-0.13	962900	125	0.33	7740	7740	7700	10030	5410	7720	7703.20	3.00	41	8026	7872	7736	7582	7446	7805	7515	76	2310	500	5550	10	1	14918383	1150	4.58	0.72	12	0.00	1685.00	10742.00	12933	20240227	-40.39	7200	20241209	7.08	8040	-4.10	20250103	7600	1.45	20250109	19400	-60.26	20240227	7200	7.08	20241209	2.38	N	264450	500	76 억	447978	N	N	0	N	N
90	20250109	160952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	-110	5	-1.40	288758800	37607	492.50	7870	7890	7600	10170	5490	7830	7678.33	3.00	430	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1152	4.58	0.72	12	0.25	1685.00	10742.00	12933	20240227	-40.31	7200	20241209	7.22	8040	-3.98	20250103	7600	1.58	20250109	19400	-60.21	20240227	7200	7.22	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
91	20250109	150947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7740	-90	5	-1.15	277708360	36178	473.78	7870	7890	7600	10170	5490	7830	7676.17	3.00	799	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1155	4.59	0.72	12	0.24	1685.00	10742.00	12933	20240227	-40.15	7200	20241209	7.50	8040	-3.73	20250103	7600	1.84	20250109	19400	-60.10	20240227	7200	7.50	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
92	20250109	140956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7700	-130	5	-1.66	226413120	29528	386.69	7870	7890	7600	10170	5490	7830	7667.74	3.00	512	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1149	4.57	0.72	12	0.20	1685.00	10742.00	12933	20240227	-40.46	7200	20241209	6.94	8040	-4.23	20250103	7600	1.32	20250109	19400	-60.31	20240227	7200	6.94	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
93	20250109	130954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7640	-190	5	-2.43	197281170	25727	336.92	7870	7890	7600	10170	5490	7830	7668.25	3.00	-1135	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1140	4.53	0.71	12	0.17	1685.00	10742.00	12933	20240227	-40.93	7200	20241209	6.11	8040	-4.98	20250103	7600	0.53	20250109	19400	-60.62	20240227	7200	6.11	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
94	20250109	120954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7680	-150	5	-1.92	158414550	20637	270.26	7870	7890	7600	10170	5490	7830	7676.24	3.00	-1348	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1146	4.56	0.71	12	0.14	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	8040	-4.48	20250103	7600	1.05	20250109	19400	-60.41	20240227	7200	6.67	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
95	20250109	110959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7690	-140	5	-1.79	156684670	20412	267.31	7870	7890	7600	10170	5490	7830	7676.11	3.00	-1218	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1147	4.56	0.72	12	0.14	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	8040	-4.35	20250103	7600	1.18	20250109	19400	-60.36	20240227	7200	6.81	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
96	20250109	100956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	-220	5	-2.81	131959280	17186	225.07	7870	7890	7600	10170	5490	7830	7678.30	3.00	-343	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1135	4.52	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7600	0.13	20250109	19400	-60.77	20240227	7200	5.69	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
97	20250109	091001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	40	2	0.51	8824630	1123	14.71	7870	7890	7810	10170	5490	7830	7858.09	3.00	-203	7910	7870	7820	7780	7730	7875	7785	76	2340	500	5630	10	1	14918383	1174	4.67	0.73	12	0.01	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	8040	-2.11	20250103	7690	2.34	20250103	19400	-59.43	20240227	7200	9.31	20241209	2.39	N	264450	500	76 억	447367	N	N	2	N	N
98	20250108	160947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-10	5	-0.13	51941680	6633	58.49	7830	7860	7770	10190	5490	7840	7830.80	3.00	110	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1168	4.65	0.73	12	0.04	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	8040	-2.61	20250103	7690	1.82	20250103	19400	-59.64	20240227	7200	8.75	20241209	2.36	N	264450	500	76 억	447257	N	N	2	N	N
99	20250108	150950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7840	0	3	0.00	49960720	6380	56.26	7830	7860	7770	10190	5490	7840	7830.83	3.00	119	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1170	4.65	0.73	12	0.04	1685.00	10742.00	12933	20240227	-39.38	7200	20241209	8.89	8040	-2.49	20250103	7690	1.95	20250103	19400	-59.59	20240227	7200	8.89	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
100	20250108	140953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7850	10	2	0.13	39155710	5003	44.11	7830	7860	7770	10190	5490	7840	7826.45	3.00	29	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1171	4.66	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.30	7200	20241209	9.03	8040	-2.36	20250103	7690	2.08	20250103	19400	-59.54	20240227	7200	9.03	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
101	20250108	130953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7820	-20	5	-0.26	23225430	2971	26.20	7830	7840	7770	10190	5490	7840	7817.38	3.00	-61	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1167	4.64	0.73	12	0.02	1685.00	10742.00	12933	20240227	-39.53	7200	20241209	8.61	8040	-2.74	20250103	7690	1.69	20250103	19400	-59.69	20240227	7200	8.61	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
102	20250108	120949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-10	5	-0.13	22419340	2868	25.29	7830	7840	7770	10190	5490	7840	7817.06	3.00	-60	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1168	4.65	0.73	12	0.02	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	8040	-2.61	20250103	7690	1.82	20250103	19400	-59.64	20240227	7200	8.75	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
103	20250108	110950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-10	5	-0.13	16138310	2063	18.19	7830	7840	7770	10190	5490	7840	7822.74	3.00	-139	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1168	4.65	0.73	12	0.01	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	8040	-2.61	20250103	7690	1.82	20250103	19400	-59.64	20240227	7200	8.75	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
104	20250108	100951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7790	-50	5	-0.64	8372860	1070	9.43	7830	7840	7770	10190	5490	7840	7825.10	3.00	-139	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1162	4.62	0.73	12	0.01	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	8040	-3.11	20250103	7690	1.30	20250103	19400	-59.85	20240227	7200	8.19	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
105	20250108	090951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7800	-40	5	-0.51	334900	43	0.38	7830	7830	7770	10190	5490	7840	7788.37	3.00	6	7960	7900	7830	7770	7700	7865	7735	76	2350	500	5640	10	1	14918383	1164	4.63	0.73	12	0.00	1685.00	10742.00	12933	20240227	-39.69	7200	20241209	8.33	8040	-2.99	20250103	7690	1.43	20250103	19400	-59.79	20240227	7200	8.33	20241209	2.36	N	264450	500	76 억	447257	N	N	0	N	N
106	20250107	160942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7840	-20	5	-0.25	88582270	11341	56.75	7870	7890	7760	10210	5510	7860	7810.80	3.02	-2991	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1170	4.65	0.73	12	0.08	1685.00	10742.00	12933	20240227	-39.38	7200	20241209	8.89	8040	-2.49	20250103	7690	1.95	20250103	19400	-59.59	20240227	7200	8.89	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
107	20250107	150944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7780	-80	5	-1.02	70880210	9075	45.41	7870	7890	7780	10210	5510	7860	7810.49	3.02	-2529	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1161	4.62	0.72	12	0.06	1685.00	10742.00	12933	20240227	-39.84	7200	20241209	8.06	8040	-3.23	20250103	7690	1.17	20250103	19400	-59.90	20240227	7200	8.06	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
108	20250107	140942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7790	-70	5	-0.89	65024910	8323	41.65	7870	7890	7780	10210	5510	7860	7812.68	3.02	-2340	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1162	4.62	0.73	12	0.06	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	8040	-3.11	20250103	7690	1.30	20250103	19400	-59.85	20240227	7200	8.19	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
109	20250107	130942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7810	-50	5	-0.64	59445230	7607	38.07	7870	7890	7780	10210	5510	7860	7814.54	3.02	-2206	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1165	4.64	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.61	7200	20241209	8.47	8040	-2.86	20250103	7690	1.56	20250103	19400	-59.74	20240227	7200	8.47	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
110	20250107	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-30	5	-0.38	47552450	6082	30.43	7870	7890	7800	10210	5510	7860	7818.55	3.02	-1841	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1168	4.65	0.73	12	0.04	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	8040	-2.61	20250103	7690	1.82	20250103	19400	-59.64	20240227	7200	8.75	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
111	20250107	110938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-30	5	-0.38	38598210	4938	24.71	7870	7890	7800	10210	5510	7860	7816.57	3.02	-1030	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1168	4.65	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	8040	-2.61	20250103	7690	1.82	20250103	19400	-59.64	20240227	7200	8.75	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
112	20250107	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7810	-50	5	-0.64	29571450	3782	18.93	7870	7890	7800	10210	5510	7860	7819.00	3.02	-486	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1165	4.64	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.61	7200	20241209	8.47	8040	-2.86	20250103	7690	1.56	20250103	19400	-59.74	20240227	7200	8.47	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
113	20250107	090947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	30	2	0.38	1307370	166	0.83	7870	7890	7860	10210	5510	7860	7875.72	3.02	-36	8046	7952	7866	7772	7686	7910	7730	76	2350	500	5650	10	1	14918383	1177	4.68	0.73	12	0.00	1685.00	10742.00	12933	20240227	-38.99	7200	20241209	9.58	8040	-1.87	20250103	7690	2.60	20250103	19400	-59.33	20240227	7200	9.58	20241209	2.33	N	264450	500	76 억	450144	N	N	27	N	N
114	20250106	160932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7860	-80	5	-1.01	156546190	19983	44.51	7960	7960	7780	10320	5560	7940	7833.97	3.02	-176	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1173	4.66	0.73	12	0.13	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	8040	-2.24	20250103	7690	2.21	20250103	19400	-59.48	20240227	7200	9.17	20241209	2.35	N	264450	500	76 억	450320	N	N	27	N	N
115	20250106	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7840	-100	5	-1.26	150109560	19163	42.68	7960	7960	7780	10320	5560	7940	7833.30	3.02	-173	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1170	4.65	0.73	12	0.13	1685.00	10742.00	12933	20240227	-39.38	7200	20241209	8.89	8040	-2.49	20250103	7690	1.95	20250103	19400	-59.59	20240227	7200	8.89	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
116	20250106	140932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-110	5	-1.39	104103150	13271	29.56	7960	7960	7780	10320	5560	7940	7844.41	3.02	-381	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1168	4.65	0.73	12	0.09	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	8040	-2.61	20250103	7690	1.82	20250103	19400	-59.64	20240227	7200	8.75	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
117	20250106	130920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	-70	5	-0.88	93675000	11942	26.60	7960	7960	7780	10320	5560	7940	7844.16	3.02	-367	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1174	4.67	0.73	12	0.08	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	8040	-2.11	20250103	7690	2.34	20250103	19400	-59.43	20240227	7200	9.31	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
118	20250106	120929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	-50	5	-0.63	80705990	10289	22.92	7960	7960	7780	10320	5560	7940	7843.91	3.02	-540	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1177	4.68	0.73	12	0.07	1685.00	10742.00	12933	20240227	-38.99	7200	20241209	9.58	8040	-1.87	20250103	7690	2.60	20250103	19400	-59.33	20240227	7200	9.58	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
119	20250106	110926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7860	-80	5	-1.01	54601280	6974	15.53	7960	7960	7780	10320	5560	7940	7829.26	3.02	-589	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1173	4.66	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	8040	-2.24	20250103	7690	2.21	20250103	19400	-59.48	20240227	7200	9.17	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
120	20250106	100922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7850	-90	5	-1.13	39911700	5100	11.36	7960	7960	7780	10320	5560	7940	7825.82	3.02	-493	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1171	4.66	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.30	7200	20241209	9.03	8040	-2.36	20250103	7690	2.08	20250103	19400	-59.54	20240227	7200	9.03	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
121	20250106	090924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-10	5	-0.13	2491630	315	0.70	7960	7960	7890	10320	5560	7940	7909.94	3.02	-278	8240	8090	7890	7740	7540	7990	7640	76	2380	500	5710	10	1	14918383	1183	4.71	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.68	7200	20241209	10.14	8040	-1.37	20250103	7690	3.12	20250103	19400	-59.12	20240227	7200	10.14	20241209	2.35	N	264450	500	76 억	450320	N	N	10	N	N
122	20250103	160919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7940	-10	5	-0.13	351306290	44896	738.42	7950	8040	7690	10330	5570	7950	7824.63	2.93	12931	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1185	4.71	0.74	12	0.30	1685.00	10742.00	12933	20240227	-38.61	7200	20241209	10.28	8040	-1.24	20250103	7690	3.25	20250103	19400	-59.07	20240227	7200	10.28	20241209	2.32	N	264450	500	76 억	437259	N	N	10	N	N
123	20250103	150922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7950	0	3	0.00	346311650	44266	728.06	7950	8040	7690	10330	5570	7950	7823.42	2.93	13251	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1186	4.72	0.74	12	0.30	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	8040	-1.12	20250103	7690	3.38	20250103	19400	-59.02	20240227	7200	10.42	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
124	20250103	140923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-20	5	-0.25	340095160	43481	715.15	7950	8040	7690	10330	5570	7950	7821.70	2.93	13299	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1183	4.71	0.74	12	0.29	1685.00	10742.00	12933	20240227	-38.68	7200	20241209	10.14	8040	-1.37	20250103	7690	3.12	20250103	19400	-59.12	20240227	7200	10.14	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
125	20250103	130922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7850	-100	5	-1.26	313397970	40103	659.59	7950	8040	7690	10330	5570	7950	7814.83	2.93	11770	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1171	4.66	0.73	12	0.27	1685.00	10742.00	12933	20240227	-39.30	7200	20241209	9.03	8040	-2.36	20250103	7690	2.08	20250103	19400	-59.54	20240227	7200	9.03	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
126	20250103	120921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7950	0	3	0.00	40560350	5086	83.65	7950	8040	7900	10330	5570	7950	7974.90	2.93	-825	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1186	4.72	0.74	12	0.03	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	8040	-1.12	20250103	7870	1.02	20250102	19400	-59.02	20240227	7200	10.42	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
127	20250103	110922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7950	0	3	0.00	31462000	3941	64.82	7950	8040	7900	10330	5570	7950	7983.25	2.93	-825	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1186	4.72	0.74	12	0.03	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	8040	-1.12	20250103	7870	1.02	20250102	19400	-59.02	20240227	7200	10.42	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
128	20250103	100919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	50	2	0.63	28562960	3576	58.82	7950	8040	7900	10330	5570	7950	7987.40	2.93	-850	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1193	4.75	0.74	12	0.02	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	8040	-0.50	20250103	7870	1.65	20250102	19400	-58.76	20240227	7200	11.11	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
129	20250103	090923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7940	-10	5	-0.13	3243590	408	6.71	7950	7950	7940	10330	5570	7950	7949.98	2.93	-61	8070	8010	7940	7880	7810	8040	7910	76	2380	500	5720	10	1	14918383	1185	4.71	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.61	7200	20241209	10.28	8000	-0.75	20250102	7870	0.89	20250102	19400	-59.07	20240227	7200	10.28	20241209	2.32	N	264450	500	76 억	437259	N	N	0	N	N
130	20250102	160912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7950	-50	5	-0.62	48057980	6080	37.03	7900	8000	7870	10400	5600	8000	7903.08	2.91	2615	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1186	4.72	0.74	12	0.04	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	8000	-0.62	20250102	7870	1.02	20250102	19400	-59.02	20240227	7200	10.42	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
131	20250102	150914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7960	-40	5	-0.50	42628210	5396	32.87	7900	8000	7870	10400	5600	8000	7899.96	2.91	2486	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1188	4.72	0.74	12	0.04	1685.00	10742.00	12933	20240227	-38.45	7200	20241209	10.56	8000	-0.50	20250102	7870	1.14	20250102	19400	-58.97	20240227	7200	10.56	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
132	20250102	140910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7960	-40	5	-0.50	14450770	1820	11.09	7900	8000	7870	10400	5600	8000	7939.98	2.91	189	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1188	4.72	0.74	12	0.01	1685.00	10742.00	12933	20240227	-38.45	7200	20241209	10.56	8000	-0.50	20250102	7870	1.14	20250102	19400	-58.97	20240227	7200	10.56	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
133	20250102	130913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7950	-50	5	-0.62	7314880	923	5.62	7900	8000	7870	10400	5600	8000	7925.11	2.91	228	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1186	4.72	0.74	12	0.01	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	8000	-0.62	20250102	7870	1.02	20250102	19400	-59.02	20240227	7200	10.42	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
134	20250102	120911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7960	-40	5	-0.50	5897950	745	4.54	7900	8000	7870	10400	5600	8000	7916.71	2.91	227	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1188	4.72	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.45	7200	20241209	10.56	8000	-0.50	20250102	7870	1.14	20250102	19400	-58.97	20240227	7200	10.56	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
135	20250102	110901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7990	-10	5	-0.12	4891910	619	3.77	7900	8000	7870	10400	5600	8000	7902.92	2.91	228	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1192	4.74	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.22	7200	20241209	10.97	8000	-0.12	20250102	7870	1.52	20250102	19400	-58.81	20240227	7200	10.97	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
136	20250102	100909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	-130	5	-1.62	3712590	471	2.87	7900	7900	7870	10400	5600	8000	7882.36	2.91	229	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1174	4.67	0.73	12	0.00	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	7900	-0.38	20250102	7870	0.00	20250102	19400	-59.43	20240227	7200	9.31	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N
137	20250102	090900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	2.91	0	8313	8156	8053	7896	7793	8105	7845	76	2400	500	5760	10	1	14918383	1193	4.75	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	0	0.00	0	0	0.00	0	19400	-58.76	20240227	7200	11.11	20241209	2.32	N	264450	500	76 억	434774	N	N	16	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History