KissMeData/356860/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14450	230	2	1.62	3111890250	212123	92.29	14390	15000	14370	18480	9960	14220	14670.58	2.54	15261	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1421	56.45	1.28	12	2.16	256.00	11330.00	32550	20240509	-55.61	10650	20241210	35.68	15000	-3.67	20250124	12790	12.98	20250102	32550	-55.61	20240509	10650	35.68	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
3	20250124	151231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14400	180	2	1.27	3010647830	205123	89.24	14390	15000	14370	18480	9960	14220	14677.28	2.54	16009	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1416	56.25	1.27	12	2.09	256.00	11330.00	32550	20240509	-55.76	10650	20241210	35.21	15000	-4.00	20250124	12790	12.59	20250102	32550	-55.76	20240509	10650	35.21	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
4	20250124	141229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14370	150	2	1.05	2773130180	188643	82.07	14390	15000	14370	18480	9960	14220	14700.41	2.54	18586	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1413	56.13	1.27	12	1.92	256.00	11330.00	32550	20240509	-55.85	10650	20241210	34.93	15000	-4.20	20250124	12790	12.35	20250102	32550	-55.85	20240509	10650	34.93	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
5	20250124	131232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14580	360	2	2.53	2556012550	173645	75.55	14390	15000	14380	18480	9960	14220	14719.76	2.54	22253	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1434	56.95	1.29	12	1.77	256.00	11330.00	32550	20240509	-55.21	10650	20241210	36.90	15000	-2.80	20250124	12790	14.00	20250102	32550	-55.21	20240509	10650	36.90	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
6	20250124	121227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14710	490	2	3.45	2430052540	165040	71.81	14390	15000	14380	18480	9960	14220	14724.02	2.54	23193	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1446	57.46	1.30	12	1.68	256.00	11330.00	32550	20240509	-54.81	10650	20241210	38.12	15000	-1.93	20250124	12790	15.01	20250102	32550	-54.81	20240509	10650	38.12	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
7	20250124	111229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14610	390	2	2.74	2220974200	150775	65.60	14390	15000	14380	18480	9960	14220	14730.39	2.54	20339	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1437	57.07	1.29	12	1.53	256.00	11330.00	32550	20240509	-55.12	10650	20241210	37.18	15000	-2.60	20250124	12790	14.23	20250102	32550	-55.12	20240509	10650	37.18	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
8	20250124	101225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14740	520	2	3.66	1925933690	130704	56.87	14390	15000	14380	18480	9960	14220	14735.08	2.54	19547	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1449	57.58	1.30	12	1.33	256.00	11330.00	32550	20240509	-54.72	10650	20241210	38.40	15000	-1.73	20250124	12790	15.25	20250102	32550	-54.72	20240509	10650	38.40	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
9	20250124	091234	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14530	310	2	2.18	967906060	65720	28.59	14390	15000	14380	18480	9960	14220	14727.72	2.54	8105	15020	14620	14400	14000	13780	14510	13890	49	4260	500	10230	10	1	9832630	1429	56.76	1.28	12	0.67	256.00	11330.00	32550	20240509	-55.36	10650	20241210	36.43	15000	-3.13	20250124	12790	13.60	20250102	32550	-55.36	20240509	10650	36.43	20241210	4.86	N	356860	500	49 억	249798	N	N	N	N
10	20250123	161224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14220	-30	5	-0.21	3294529360	228245	205.70	14670	14800	14180	18520	9980	14250	14434.22	3.10	-55772	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1398	55.55	1.26	12	2.32	256.00	11330.00	32550	20240509	-56.31	10650	20241210	33.52	14800	-3.92	20250123	12790	11.18	20250102	32550	-56.31	20240509	10650	33.52	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
11	20250123	151222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14290	40	2	0.28	3237559580	224252	202.10	14670	14800	14180	18520	9980	14250	14437.15	3.10	-57368	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1405	55.82	1.26	12	2.28	256.00	11330.00	32550	20240509	-56.10	10650	20241210	34.18	14800	-3.45	20250123	12790	11.73	20250102	32550	-56.10	20240509	10650	34.18	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
12	20250123	141223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14290	40	2	0.28	2954689420	204433	184.24	14670	14800	14180	18520	9980	14250	14453.09	3.10	-54341	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1405	55.82	1.26	12	2.08	256.00	11330.00	32550	20240509	-56.10	10650	20241210	34.18	14800	-3.45	20250123	12790	11.73	20250102	32550	-56.10	20240509	10650	34.18	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
13	20250123	131222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14320	70	2	0.49	2753992670	190422	171.61	14670	14800	14180	18520	9980	14250	14462.58	3.10	-52771	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1408	55.94	1.26	12	1.94	256.00	11330.00	32550	20240509	-56.01	10650	20241210	34.46	14800	-3.24	20250123	12790	11.96	20250102	32550	-56.01	20240509	10650	34.46	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
14	20250123	121223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14370	120	2	0.84	2622889760	181284	163.38	14670	14800	14180	18520	9980	14250	14468.40	3.10	-53817	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1413	56.13	1.27	12	1.84	256.00	11330.00	32550	20240509	-55.85	10650	20241210	34.93	14800	-2.91	20250123	12790	12.35	20250102	32550	-55.85	20240509	10650	34.93	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
15	20250123	111213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14270	20	2	0.14	2353392890	162398	146.36	14670	14800	14250	18520	9980	14250	14491.51	3.10	-49000	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1403	55.74	1.26	12	1.65	256.00	11330.00	32550	20240509	-56.16	10650	20241210	33.99	14800	-3.58	20250123	12790	11.57	20250102	32550	-56.16	20240509	10650	33.99	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
16	20250123	101221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14430	180	2	1.26	2023713670	139413	125.64	14670	14800	14250	18520	9980	14250	14515.96	3.10	-45426	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1419	56.37	1.27	12	1.42	256.00	11330.00	32550	20240509	-55.67	10650	20241210	35.49	14800	-2.50	20250123	12790	12.82	20250102	32550	-55.67	20240509	10650	35.49	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
17	20250123	091224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14390	140	2	0.98	1190518040	81674	73.61	14670	14800	14350	18520	9980	14250	14576.46	3.10	-29231	14730	14490	14100	13860	13470	14610	13980	49	4270	500	10260	10	1	9832630	1415	56.21	1.27	12	0.83	256.00	11330.00	32550	20240509	-55.79	10650	20241210	35.12	14800	-2.77	20250123	12790	12.51	20250102	32550	-55.79	20240509	10650	35.12	20241210	5.00	N	356860	500	49 억	305232	N	N	N	N
18	20250122	161213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14250	160	2	1.14	1552132390	110073	59.97	14170	14340	13710	18310	9870	14090	14100.19	3.00	9987	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1401	55.66	1.26	12	1.12	256.00	11330.00	32550	20240509	-56.22	10650	20241210	33.80	14340	-0.63	20250122	12790	11.42	20250102	32550	-56.22	20240509	10650	33.80	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
19	20250122	151215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14300	210	2	1.49	1505609150	106813	58.20	14170	14340	13710	18310	9870	14090	14095.75	3.00	10022	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1406	55.86	1.26	12	1.09	256.00	11330.00	32550	20240509	-56.07	10650	20241210	34.27	14340	-0.28	20250122	12790	11.81	20250102	32550	-56.07	20240509	10650	34.27	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
20	20250122	141213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14200	110	2	0.78	1255204460	89246	48.63	14170	14340	13710	18310	9870	14090	14064.55	3.00	3536	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1396	55.47	1.25	12	0.91	256.00	11330.00	32550	20240509	-56.37	10650	20241210	33.33	14340	-0.98	20250122	12790	11.02	20250102	32550	-56.37	20240509	10650	33.33	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
21	20250122	131214	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14280	190	2	1.35	1023485210	72983	39.76	14170	14280	13710	18310	9870	14090	14023.61	3.00	5229	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1404	55.78	1.26	12	0.74	256.00	11330.00	32550	20240509	-56.13	10650	20241210	34.08	14280	0.00	20250122	12790	11.65	20250102	32550	-56.13	20240509	10650	34.08	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
22	20250122	121213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14050	-40	5	-0.28	729984380	52288	28.49	14170	14220	13710	18310	9870	14090	13960.84	3.00	-5360	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1381	54.88	1.24	12	0.53	256.00	11330.00	32550	20240509	-56.84	10650	20241210	31.92	14220	-1.20	20250122	12790	9.85	20250102	32550	-56.84	20240509	10650	31.92	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
23	20250122	111215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14080	-10	5	-0.07	569844710	40938	22.30	14170	14220	13710	18310	9870	14090	13919.70	3.00	-4829	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1384	55.00	1.24	12	0.42	256.00	11330.00	32550	20240509	-56.74	10650	20241210	32.21	14220	-0.98	20250122	12790	10.09	20250102	32550	-56.74	20240509	10650	32.21	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
24	20250122	101213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13970	-120	5	-0.85	470511020	33860	18.45	14170	14220	13710	18310	9870	14090	13895.78	3.00	-5158	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1374	54.57	1.23	12	0.34	256.00	11330.00	32550	20240509	-57.08	10650	20241210	31.17	14220	-1.76	20250122	12790	9.23	20250102	32550	-57.08	20240509	10650	31.17	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
25	20250122	091215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13820	-270	5	-1.92	188464530	13453	7.33	14170	14220	13820	18310	9870	14090	14009.11	3.00	-4605	14583	14336	13963	13716	13343	14460	13840	49	4220	500	10140	10	1	9832630	1359	53.98	1.22	12	0.14	256.00	11330.00	32550	20240509	-57.54	10650	20241210	29.77	14220	-2.81	20250122	12790	8.05	20250102	32550	-57.54	20240509	10650	29.77	20241210	5.03	N	356860	500	49 억	295041	N	N	N	N
26	20250121	161205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14090	490	2	3.60	2545828410	182690	181.10	13810	14210	13590	17680	9520	13600	13934.89	2.98	2291	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1385	55.04	1.24	12	1.86	256.00	11330.00	32550	20240509	-56.71	10650	20241210	32.30	14210	-0.84	20250121	12790	10.16	20250102	32550	-56.71	20240509	10650	32.30	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
27	20250121	151208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14060	460	2	3.38	2455314900	176263	174.73	13810	14210	13590	17680	9520	13600	13929.84	2.98	930	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1382	54.92	1.24	12	1.79	256.00	11330.00	32550	20240509	-56.80	10650	20241210	32.02	14210	-1.06	20250121	12790	9.93	20250102	32550	-56.80	20240509	10650	32.02	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
28	20250121	141208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14030	430	2	3.16	2052421790	147597	146.31	13810	14210	13590	17680	9520	13600	13905.58	2.98	3127	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1380	54.80	1.24	12	1.50	256.00	11330.00	32550	20240509	-56.90	10650	20241210	31.74	14210	-1.27	20250121	12790	9.70	20250102	32550	-56.90	20240509	10650	31.74	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
29	20250121	131207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13850	250	2	1.84	1892848370	136144	134.96	13810	14210	13590	17680	9520	13600	13903.28	2.98	-883	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1362	54.10	1.22	12	1.38	256.00	11330.00	32550	20240509	-57.45	10650	20241210	30.05	14210	-2.53	20250121	12790	8.29	20250102	32550	-57.45	20240509	10650	30.05	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
30	20250121	121150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13840	240	2	1.76	1731327600	124508	123.42	13810	14210	13590	17680	9520	13600	13905.35	2.98	-2177	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1361	54.06	1.22	12	1.27	256.00	11330.00	32550	20240509	-57.48	10650	20241210	29.95	14210	-2.60	20250121	12790	8.21	20250102	32550	-57.48	20240509	10650	29.95	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
31	20250121	111106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13600	0	3	0.00	1572060750	112923	111.94	13810	14210	13590	17680	9520	13600	13921.53	2.98	-4593	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1337	53.12	1.20	12	1.15	256.00	11330.00	32550	20240509	-58.22	10650	20241210	27.70	14210	-4.29	20250121	12790	6.33	20250102	32550	-58.22	20240509	10650	27.70	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
32	20250121	101058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13690	90	2	0.66	1356384720	97146	96.30	13810	14210	13620	17680	9520	13600	13962.33	2.98	-2923	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1346	53.48	1.21	12	0.99	256.00	11330.00	32550	20240509	-57.94	10650	20241210	28.54	14210	-3.66	20250121	12790	7.04	20250102	32550	-57.94	20240509	10650	28.54	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
33	20250121	091209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14000	400	2	2.94	720270350	51282	50.84	13810	14210	13620	17680	9520	13600	14045.29	2.98	9308	14246	13922	13366	13042	12486	14085	13205	49	4080	500	9790	10	1	9832630	1377	54.69	1.24	12	0.52	256.00	11330.00	32550	20240509	-56.99	10650	20241210	31.46	14210	-1.48	20250121	12790	9.46	20250102	32550	-56.99	20240509	10650	31.46	20241210	4.99	N	356860	500	49 억	292852	N	N	N	N
34	20250120	161154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13600	650	2	5.02	1319948140	99056	174.96	13100	13690	12810	16830	9070	12950	13324.01	2.76	20972	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1337	53.12	1.20	12	1.01	256.00	11330.00	32550	20240509	-58.22	10650	20241210	27.70	14190	-4.16	20250107	12790	6.33	20250102	32550	-58.22	20240509	10650	27.70	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
35	20250120	151207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13590	640	2	4.94	1260264170	94664	167.20	13100	13690	12810	16830	9070	12950	13313.02	2.76	20432	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1336	53.09	1.20	12	0.96	256.00	11330.00	32550	20240509	-58.25	10650	20241210	27.61	14190	-4.23	20250107	12790	6.25	20250102	32550	-58.25	20240509	10650	27.61	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
36	20250120	141205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13520	570	2	4.40	1142293960	85954	151.82	13100	13690	12810	16830	9070	12950	13289.60	2.76	18962	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1329	52.81	1.19	12	0.87	256.00	11330.00	32550	20240509	-58.46	10650	20241210	26.95	14190	-4.72	20250107	12790	5.71	20250102	32550	-58.46	20240509	10650	26.95	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
37	20250120	131205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13490	540	2	4.17	819532530	62158	109.79	13100	13500	12810	16830	9070	12950	13184.67	2.76	18369	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1326	52.70	1.19	12	0.63	256.00	11330.00	32550	20240509	-58.56	10650	20241210	26.67	14190	-4.93	20250107	12790	5.47	20250102	32550	-58.56	20240509	10650	26.67	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
38	20250120	121206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13350	400	2	3.09	544040250	41646	73.56	13100	13370	12810	16830	9070	12950	13063.45	2.76	15320	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1313	52.15	1.18	12	0.42	256.00	11330.00	32550	20240509	-58.99	10650	20241210	25.35	14190	-5.92	20250107	12790	4.38	20250102	32550	-58.99	20240509	10650	25.35	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
39	20250120	111207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	130	2	1.00	345374520	26585	46.96	13100	13120	12810	16830	9070	12950	12991.33	2.76	8305	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1286	51.09	1.15	12	0.27	256.00	11330.00	32550	20240509	-59.82	10650	20241210	22.82	14190	-7.82	20250107	12790	2.27	20250102	32550	-59.82	20240509	10650	22.82	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
40	20250120	101206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13100	150	2	1.16	291860250	22491	39.73	13100	13100	12810	16830	9070	12950	12976.76	2.76	7726	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1288	51.17	1.16	12	0.23	256.00	11330.00	32550	20240509	-59.75	10650	20241210	23.00	14190	-7.68	20250107	12790	2.42	20250102	32550	-59.75	20240509	10650	23.00	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
41	20250120	091207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	100	2	0.77	101144570	7842	13.85	13100	13100	12810	16830	9070	12950	12897.80	2.76	2078	13283	13116	12953	12786	12623	13200	12870	49	3880	500	9320	10	1	9832630	1283	50.98	1.15	12	0.08	256.00	11330.00	32550	20240509	-59.91	10650	20241210	22.54	14190	-8.03	20250107	12790	2.03	20250102	32550	-59.91	20240509	10650	22.54	20241210	4.99	N	356860	500	49 억	271741	N	N	N	N
42	20250117	161201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12950	40	2	0.31	726942460	56165	85.37	12910	13120	12790	16780	9040	12910	12942.91	2.67	9220	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1273	50.59	1.14	12	0.57	256.00	11330.00	32550	20240509	-60.22	10650	20241210	21.60	14190	-8.74	20250107	12790	1.25	20250117	32550	-60.22	20240509	10650	21.60	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
43	20250117	151157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13000	90	2	0.70	694786510	53684	81.60	12910	13120	12790	16780	9040	12910	12942.15	2.67	8433	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1278	50.78	1.15	12	0.55	256.00	11330.00	32550	20240509	-60.06	10650	20241210	22.07	14190	-8.39	20250107	12790	1.64	20250117	32550	-60.06	20240509	10650	22.07	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
44	20250117	141205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12950	40	2	0.31	581815900	44969	68.35	12910	13120	12790	16780	9040	12910	12938.16	2.67	4952	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1273	50.59	1.14	12	0.46	256.00	11330.00	32550	20240509	-60.22	10650	20241210	21.60	14190	-8.74	20250107	12790	1.25	20250117	32550	-60.22	20240509	10650	21.60	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
45	20250117	131204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	80	2	0.62	473333410	36655	55.72	12910	13090	12790	16780	9040	12910	12913.20	2.67	3568	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1277	50.74	1.15	12	0.37	256.00	11330.00	32550	20240509	-60.09	10650	20241210	21.97	14190	-8.46	20250107	12790	1.56	20250117	32550	-60.09	20240509	10650	21.97	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
46	20250117	121206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13040	130	2	1.01	424643510	32911	50.02	12910	13090	12790	16780	9040	12910	12902.78	2.67	5676	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1282	50.94	1.15	12	0.33	256.00	11330.00	32550	20240509	-59.94	10650	20241210	22.44	14190	-8.10	20250107	12790	1.95	20250117	32550	-59.94	20240509	10650	22.44	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
47	20250117	111207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12950	40	2	0.31	320755590	24907	37.86	12910	13000	12790	16780	9040	12910	12878.13	2.67	681	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1273	50.59	1.14	12	0.25	256.00	11330.00	32550	20240509	-60.22	10650	20241210	21.60	14190	-8.74	20250107	12790	1.25	20250117	32550	-60.22	20240509	10650	21.60	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
48	20250117	101205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12800	-110	5	-0.85	210437210	16304	24.78	12910	13000	12790	16780	9040	12910	12907.09	2.67	-1890	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1259	50.00	1.13	12	0.17	256.00	11330.00	32550	20240509	-60.68	10650	20241210	20.19	14190	-9.80	20250107	12790	0.08	20250117	32550	-60.68	20240509	10650	20.19	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
49	20250117	091205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	80	2	0.62	84417240	6509	9.89	12910	13000	12810	16780	9040	12910	12969.31	2.67	1942	13570	13240	13070	12740	12570	13155	12655	49	3870	500	9290	10	1	9832630	1277	50.74	1.15	12	0.07	256.00	11330.00	32550	20240509	-60.09	10650	20241210	21.97	14190	-8.46	20250107	12790	1.56	20250102	32550	-60.09	20240509	10650	21.97	20241210	4.94	N	356860	500	49 억	262559	N	N	N	N
50	20250116	161157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12910	50	2	0.39	854919040	65040	149.78	13050	13400	12900	16710	9010	12860	13144.82	2.60	7293	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1269	50.43	1.14	12	0.66	256.00	11330.00	32550	20240509	-60.34	10650	20241210	21.22	14190	-9.02	20250107	12790	0.94	20250102	32550	-60.34	20240509	10650	21.22	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
51	20250116	151059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12940	80	2	0.62	793394600	60276	138.81	13050	13400	12940	16710	9010	12860	13162.69	2.60	7261	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1272	50.55	1.14	12	0.61	256.00	11330.00	32550	20240509	-60.25	10650	20241210	21.50	14190	-8.81	20250107	12790	1.17	20250102	32550	-60.25	20240509	10650	21.50	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
52	20250116	141202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	130	2	1.01	701925860	53227	122.58	13050	13400	12940	16710	9010	12860	13187.40	2.60	8629	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1277	50.74	1.15	12	0.54	256.00	11330.00	32550	20240509	-60.09	10650	20241210	21.97	14190	-8.46	20250107	12790	1.56	20250102	32550	-60.09	20240509	10650	21.97	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
53	20250116	131202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13020	160	2	1.24	662844590	50216	115.64	13050	13400	12940	16710	9010	12860	13199.87	2.60	8517	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1280	50.86	1.15	12	0.51	256.00	11330.00	32550	20240509	-60.00	10650	20241210	22.25	14190	-8.25	20250107	12790	1.80	20250102	32550	-60.00	20240509	10650	22.25	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
54	20250116	121201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13000	140	2	1.09	618758950	46823	107.83	13050	13400	12940	16710	9010	12860	13214.85	2.60	9232	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1278	50.78	1.15	12	0.48	256.00	11330.00	32550	20240509	-60.06	10650	20241210	22.07	14190	-8.39	20250107	12790	1.64	20250102	32550	-60.06	20240509	10650	22.07	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
55	20250116	111202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	130	2	1.01	537473390	40561	93.41	13050	13400	12950	16710	9010	12860	13250.99	2.60	9106	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1277	50.74	1.15	12	0.41	256.00	11330.00	32550	20240509	-60.09	10650	20241210	21.97	14190	-8.46	20250107	12790	1.56	20250102	32550	-60.09	20240509	10650	21.97	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
56	20250116	101204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13130	270	2	2.10	445912170	33555	77.27	13050	13400	13050	16710	9010	12860	13288.99	2.60	11038	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1291	51.29	1.16	12	0.34	256.00	11330.00	32550	20240509	-59.66	10650	20241210	23.29	14190	-7.47	20250107	12790	2.66	20250102	32550	-59.66	20240509	10650	23.29	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
57	20250116	091205	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13380	520	2	4.04	205303930	15435	35.54	13050	13400	13050	16710	9010	12860	13301.19	2.60	10754	13600	13230	13020	12650	12440	13125	12545	49	3850	500	9250	10	1	9832630	1316	52.27	1.18	12	0.16	256.00	11330.00	32550	20240509	-58.89	10650	20241210	25.63	14190	-5.71	20250107	12790	4.61	20250102	32550	-58.89	20240509	10650	25.63	20241210	4.94	N	356860	500	49 억	255335	N	N	N	N
58	20250115	161158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12860	-330	5	-2.50	563334690	43366	104.93	13260	13390	12810	17140	9240	13190	12990.69	2.66	-6781	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1264	50.23	1.14	12	0.44	256.00	11330.00	32550	20240509	-60.49	10650	20241210	20.75	14190	-9.37	20250107	12790	0.55	20250102	32550	-60.49	20240509	10650	20.75	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
59	20250115	151159	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12850	-340	5	-2.58	541589730	41674	100.83	13260	13390	12810	17140	9240	13190	12995.87	2.66	-6586	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1263	50.20	1.13	12	0.42	256.00	11330.00	32550	20240509	-60.52	10650	20241210	20.66	14190	-9.44	20250107	12790	0.47	20250102	32550	-60.52	20240509	10650	20.66	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
60	20250115	141153	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12850	-340	5	-2.58	465774750	35771	86.55	13260	13390	12840	17140	9240	13190	13021.02	2.66	-6496	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1263	50.20	1.13	12	0.36	256.00	11330.00	32550	20240509	-60.52	10650	20241210	20.66	14190	-9.44	20250107	12790	0.47	20250102	32550	-60.52	20240509	10650	20.66	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
61	20250115	131202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12930	-260	5	-1.97	381488550	29231	70.73	13260	13390	12840	17140	9240	13190	13050.82	2.66	-4727	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1271	50.51	1.14	12	0.30	256.00	11330.00	32550	20240509	-60.28	10650	20241210	21.41	14190	-8.88	20250107	12790	1.09	20250102	32550	-60.28	20240509	10650	21.41	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
62	20250115	121145	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12880	-310	5	-2.35	330653120	25282	61.17	13260	13390	12850	17140	9240	13190	13078.60	2.66	-5195	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1266	50.31	1.14	12	0.26	256.00	11330.00	32550	20240509	-60.43	10650	20241210	20.94	14190	-9.23	20250107	12790	0.70	20250102	32550	-60.43	20240509	10650	20.94	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
63	20250115	111157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	-110	5	-0.83	215520570	16390	39.66	13260	13390	13000	17140	9240	13190	13149.52	2.66	-5769	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1286	51.09	1.15	12	0.17	256.00	11330.00	32550	20240509	-59.82	10650	20241210	22.82	14190	-7.82	20250107	12790	2.27	20250102	32550	-59.82	20240509	10650	22.82	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
64	20250115	101158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13140	-50	5	-0.38	124757740	9450	22.86	13260	13390	13130	17140	9240	13190	13201.88	2.66	-1424	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1292	51.33	1.16	12	0.10	256.00	11330.00	32550	20240509	-59.63	10650	20241210	23.38	14190	-7.40	20250107	12790	2.74	20250102	32550	-59.63	20240509	10650	23.38	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
65	20250115	091203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13380	190	2	1.44	21049800	1583	3.83	13260	13390	13200	17140	9240	13190	13297.41	2.66	717	13423	13306	13103	12986	12783	13365	13045	49	3950	500	9490	10	1	9832630	1316	52.27	1.18	12	0.02	256.00	11330.00	32550	20240509	-58.89	10650	20241210	25.63	14190	-5.71	20250107	12790	4.61	20250102	32550	-58.89	20240509	10650	25.63	20241210	4.86	N	356860	500	49 억	262017	N	N	N	N
66	20250114	161139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13190	140	2	1.07	537645400	41148	77.19	13100	13220	12900	16960	9140	13050	13066.35	2.56	10176	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1297	51.52	1.16	12	0.42	256.00	11330.00	32550	20240509	-59.48	10650	20241210	23.85	14190	-7.05	20250107	12790	3.13	20250102	32550	-59.48	20240509	10650	23.85	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
67	20250114	151157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13200	150	2	1.15	520189430	39824	74.71	13100	13220	12900	16960	9140	13050	13062.37	2.56	9946	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1298	51.56	1.17	12	0.41	256.00	11330.00	32550	20240509	-59.45	10650	20241210	23.94	14190	-6.98	20250107	12790	3.21	20250102	32550	-59.45	20240509	10650	23.94	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
68	20250114	141152	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13160	110	2	0.84	390383250	29959	56.20	13100	13220	12900	16960	9140	13050	13030.24	2.56	3888	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1294	51.41	1.16	12	0.30	256.00	11330.00	32550	20240509	-59.57	10650	20241210	23.57	14190	-7.26	20250107	12790	2.89	20250102	32550	-59.57	20240509	10650	23.57	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
69	20250114	131152	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	30	2	0.23	330576140	25413	47.67	13100	13220	12900	16960	9140	13050	13007.27	2.56	3747	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1286	51.09	1.15	12	0.26	256.00	11330.00	32550	20240509	-59.82	10650	20241210	22.82	14190	-7.82	20250107	12790	2.27	20250102	32550	-59.82	20240509	10650	22.82	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
70	20250114	121147	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13000	-50	5	-0.38	305234910	23467	44.02	13100	13220	12900	16960	9140	13050	13006.00	2.56	2923	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1278	50.78	1.15	12	0.24	256.00	11330.00	32550	20240509	-60.06	10650	20241210	22.07	14190	-8.39	20250107	12790	1.64	20250102	32550	-60.06	20240509	10650	22.07	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
71	20250114	111146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12960	-90	5	-0.69	286610490	22031	41.33	13100	13220	12900	16960	9140	13050	13008.43	2.56	3021	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1274	50.62	1.14	12	0.22	256.00	11330.00	32550	20240509	-60.18	10650	20241210	21.69	14190	-8.67	20250107	12790	1.33	20250102	32550	-60.18	20240509	10650	21.69	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
72	20250114	101146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12970	-80	5	-0.61	183809730	14080	26.41	13100	13220	12950	16960	9140	13050	13054.85	2.56	165	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1275	50.66	1.14	12	0.14	256.00	11330.00	32550	20240509	-60.15	10650	20241210	21.78	14190	-8.60	20250107	12790	1.41	20250102	32550	-60.15	20240509	10650	21.78	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
73	20250114	091151	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13150	100	2	0.77	60454770	4615	8.66	13100	13220	13050	16960	9140	13050	13106.01	2.56	1567	13736	13392	13196	12852	12656	13295	12755	49	3910	500	9390	10	1	9832630	1293	51.37	1.16	12	0.05	256.00	11330.00	32550	20240509	-59.60	10650	20241210	23.47	14190	-7.33	20250107	12790	2.81	20250102	32550	-59.60	20240509	10650	23.47	20241210	4.86	N	356860	500	49 억	251703	N	N	N	N
74	20250113	161134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	-530	5	-3.90	697845070	53044	124.49	13510	13540	13000	17650	9510	13580	13156.61	2.73	-16550	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1283	50.98	1.15	12	0.54	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	14190	-8.03	20250107	12790	2.03	20250102	32550	-59.91	20240509	10650	22.54	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
75	20250113	151141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13060	-520	5	-3.83	672517530	51103	119.93	13510	13540	13000	17650	9510	13580	13160.04	2.73	-15992	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1284	51.02	1.15	12	0.52	256.00	11330.00	33000	20240104	-60.42	10650	20241210	22.63	14190	-7.96	20250107	12790	2.11	20250102	32550	-59.88	20240509	10650	22.63	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
76	20250113	141116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13040	-540	5	-3.98	565392430	42876	100.63	13510	13540	13030	17650	9510	13580	13186.69	2.73	-11629	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1282	50.94	1.15	12	0.44	256.00	11330.00	33000	20240104	-60.48	10650	20241210	22.44	14190	-8.10	20250107	12790	1.95	20250102	32550	-59.94	20240509	10650	22.44	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
77	20250113	131123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	-530	5	-3.90	533777730	40453	94.94	13510	13540	13050	17650	9510	13580	13195.01	2.73	-11414	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1283	50.98	1.15	12	0.41	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	14190	-8.03	20250107	12790	2.03	20250102	32550	-59.91	20240509	10650	22.54	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
78	20250113	121127	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13120	-460	5	-3.39	496741840	37621	88.29	13510	13540	13050	17650	9510	13580	13203.84	2.73	-10893	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1290	51.25	1.16	12	0.38	256.00	11330.00	33000	20240104	-60.24	10650	20241210	23.19	14190	-7.54	20250107	12790	2.58	20250102	32550	-59.69	20240509	10650	23.19	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
79	20250113	111124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	-500	5	-3.68	427208730	32309	75.83	13510	13540	13080	17650	9510	13580	13222.59	2.73	-10171	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1286	51.09	1.15	12	0.33	256.00	11330.00	33000	20240104	-60.36	10650	20241210	22.82	14190	-7.82	20250107	12790	2.27	20250102	32550	-59.82	20240509	10650	22.82	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
80	20250113	101124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13290	-290	5	-2.14	216947900	16323	38.31	13510	13540	13200	17650	9510	13580	13290.93	2.73	-4073	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1307	51.91	1.17	12	0.17	256.00	11330.00	33000	20240104	-59.73	10650	20241210	24.79	14190	-6.34	20250107	12790	3.91	20250102	32550	-59.17	20240509	10650	24.79	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
81	20250113	091131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13330	-250	5	-1.84	75280750	5642	13.24	13510	13540	13230	17650	9510	13580	13342.92	2.73	880	13853	13716	13593	13456	13333	13655	13395	49	4070	500	9770	10	1	9832630	1311	52.07	1.18	12	0.06	256.00	11330.00	33000	20240104	-59.61	10650	20241210	25.16	14190	-6.06	20250107	12790	4.22	20250102	32550	-59.05	20240509	10650	25.16	20241210	4.78	N	356860	500	49 억	268253	N	N	N	N
82	20250110	161104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13580	-10	5	-0.07	570876080	42087	51.58	13670	13730	13470	17660	9520	13590	13564.10	2.70	2184	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1335	53.05	1.20	12	0.43	256.00	11330.00	33000	20240104	-58.85	10650	20241210	27.51	14190	-4.30	20250107	12790	6.18	20250102	32550	-58.28	20240509	10650	27.51	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
83	20250110	151112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13500	-90	5	-0.66	547464090	40359	49.46	13670	13730	13470	17660	9520	13590	13564.86	2.70	2702	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1327	52.73	1.19	12	0.41	256.00	11330.00	33000	20240104	-59.09	10650	20241210	26.76	14190	-4.86	20250107	12790	5.55	20250102	32550	-58.53	20240509	10650	26.76	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
84	20250110	141118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13590	0	3	0.00	468868260	34551	42.34	13670	13730	13480	17660	9520	13590	13570.32	2.70	4418	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1336	53.09	1.20	12	0.35	256.00	11330.00	33000	20240104	-58.82	10650	20241210	27.61	14190	-4.23	20250107	12790	6.25	20250102	32550	-58.25	20240509	10650	27.61	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
85	20250110	131119	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13570	-20	5	-0.15	379206150	27946	34.25	13670	13730	13480	17660	9520	13590	13569.25	2.70	2269	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1334	53.01	1.20	12	0.28	256.00	11330.00	33000	20240104	-58.88	10650	20241210	27.42	14190	-4.37	20250107	12790	6.10	20250102	32550	-58.31	20240509	10650	27.42	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
86	20250110	121120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13590	0	3	0.00	349657400	25771	31.58	13670	13730	13480	17660	9520	13590	13567.86	2.70	2299	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1336	53.09	1.20	12	0.26	256.00	11330.00	33000	20240104	-58.82	10650	20241210	27.61	14190	-4.23	20250107	12790	6.25	20250102	32550	-58.25	20240509	10650	27.61	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
87	20250110	111117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13480	-110	5	-0.81	257239540	18938	23.21	13670	13730	13480	17660	9520	13590	13583.25	2.70	-3584	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1325	52.66	1.19	12	0.19	256.00	11330.00	33000	20240104	-59.15	10650	20241210	26.57	14190	-5.00	20250107	12790	5.39	20250102	32550	-58.59	20240509	10650	26.57	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
88	20250110	101114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13640	50	2	0.37	149913110	11016	13.50	13670	13730	13520	17660	9520	13590	13608.67	2.70	-1462	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1341	53.28	1.20	12	0.11	256.00	11330.00	33000	20240104	-58.67	10650	20241210	28.08	14190	-3.88	20250107	12790	6.65	20250102	32550	-58.10	20240509	10650	28.08	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
89	20250110	091120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13660	70	2	0.52	32301890	2373	2.91	13670	13670	13550	17660	9520	13590	13612.26	2.70	-358	14283	13936	13743	13396	13203	13840	13300	49	4070	500	9780	10	1	9832630	1343	53.36	1.21	12	0.02	256.00	11330.00	33000	20240104	-58.61	10650	20241210	28.26	14190	-3.74	20250107	12790	6.80	20250102	32550	-58.03	20240509	10650	28.26	20241210	4.82	N	356860	500	49 억	265213	N	N	N	N
90	20250109	161107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13590	-390	5	-2.79	1116778790	81308	87.53	13990	14090	13550	18170	9790	13980	13735.15	2.73	-2314	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1336	53.09	1.20	12	0.83	256.00	11330.00	33000	20240104	-58.82	10650	20241210	27.61	14190	-4.23	20250107	12790	6.25	20250102	32550	-58.25	20240509	10650	27.61	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
91	20250109	151104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13680	-300	5	-2.15	1059417470	77093	82.99	13990	14090	13550	18170	9790	13980	13742.06	2.73	-1982	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1345	53.44	1.21	12	0.78	256.00	11330.00	33000	20240104	-58.55	10650	20241210	28.45	14190	-3.59	20250107	12790	6.96	20250102	32550	-57.97	20240509	10650	28.45	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
92	20250109	141112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13620	-360	5	-2.58	975919640	70954	76.38	13990	14090	13550	18170	9790	13980	13754.24	2.73	-2674	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1339	53.20	1.20	12	0.72	256.00	11330.00	33000	20240104	-58.73	10650	20241210	27.89	14190	-4.02	20250107	12790	6.49	20250102	32550	-58.16	20240509	10650	27.89	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
93	20250109	131111	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13690	-290	5	-2.07	857121530	62217	66.97	13990	14090	13580	18170	9790	13980	13776.31	2.73	-4898	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1346	53.48	1.21	12	0.63	256.00	11330.00	33000	20240104	-58.52	10650	20241210	28.54	14190	-3.52	20250107	12790	7.04	20250102	32550	-57.94	20240509	10650	28.54	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
94	20250109	121111	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13630	-350	5	-2.50	803915930	58316	62.78	13990	14090	13580	18170	9790	13980	13785.50	2.73	-5530	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1340	53.24	1.20	12	0.59	256.00	11330.00	33000	20240104	-58.70	10650	20241210	27.98	14190	-3.95	20250107	12790	6.57	20250102	32550	-58.13	20240509	10650	27.98	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
95	20250109	111115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13730	-250	5	-1.79	583653740	42172	45.40	13990	14090	13670	18170	9790	13980	13839.82	2.73	-7214	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1350	53.63	1.21	12	0.43	256.00	11330.00	33000	20240104	-58.39	10650	20241210	28.92	14190	-3.24	20250107	12790	7.35	20250102	32550	-57.82	20240509	10650	28.92	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
96	20250109	101113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13800	-180	5	-1.29	474627120	34237	36.86	13990	14090	13670	18170	9790	13980	13862.97	2.73	-5963	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1357	53.91	1.22	12	0.35	256.00	11330.00	33000	20240104	-58.18	10650	20241210	29.58	14190	-2.75	20250107	12790	7.90	20250102	32550	-57.60	20240509	10650	29.58	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
97	20250109	091118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13960	-20	5	-0.14	81657090	5892	6.34	13990	14000	13700	18170	9790	13980	13858.87	2.73	-1447	14533	14256	13743	13466	12953	14395	13605	49	4190	500	10060	10	1	9832630	1373	54.53	1.23	12	0.06	256.00	11330.00	33000	20240104	-57.70	10650	20241210	31.08	14190	-1.62	20250107	12790	9.15	20250102	32550	-57.11	20240509	10650	31.08	20241210	4.61	N	356860	500	49 억	268288	N	N	N	N
98	20250108	161101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13980	530	2	3.94	1260646850	91308	87.92	13340	14020	13230	17480	9420	13450	13806.42	2.51	20726	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1375	54.61	1.23	12	0.93	256.00	11330.00	33000	20240104	-57.64	10650	20241210	31.27	14190	-1.48	20250107	12790	9.30	20250102	32550	-57.05	20240509	10650	31.27	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
99	20250108	151107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13990	540	2	4.01	1224785970	88743	85.45	13340	14020	13230	17480	9420	13450	13801.49	2.51	20394	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1376	54.65	1.23	12	0.90	256.00	11330.00	33000	20240104	-57.61	10650	20241210	31.36	14190	-1.41	20250107	12790	9.38	20250102	32550	-57.02	20240509	10650	31.36	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
100	20250108	141110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13910	460	2	3.42	904216190	65786	63.34	13340	13930	13230	17480	9420	13450	13744.81	2.51	10363	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1368	54.34	1.23	12	0.67	256.00	11330.00	33000	20240104	-57.85	10650	20241210	30.61	14190	-1.97	20250107	12790	8.76	20250102	32550	-57.27	20240509	10650	30.61	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
101	20250108	131107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13900	450	2	3.35	753948650	54957	52.92	13340	13930	13230	17480	9420	13450	13718.88	2.51	6870	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1367	54.30	1.23	12	0.56	256.00	11330.00	33000	20240104	-57.88	10650	20241210	30.52	14190	-2.04	20250107	12790	8.68	20250102	32550	-57.30	20240509	10650	30.52	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
102	20250108	121104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13890	440	2	3.27	656549970	47915	46.14	13340	13930	13230	17480	9420	13450	13702.39	2.51	9594	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1366	54.26	1.23	12	0.49	256.00	11330.00	33000	20240104	-57.91	10650	20241210	30.42	14190	-2.11	20250107	12790	8.60	20250102	32550	-57.33	20240509	10650	30.42	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
103	20250108	111106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13810	360	2	2.68	481762730	35306	33.99	13340	13870	13230	17480	9420	13450	13645.35	2.51	8569	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1358	53.95	1.22	12	0.36	256.00	11330.00	33000	20240104	-58.15	10650	20241210	29.67	14190	-2.68	20250107	12790	7.97	20250102	32550	-57.57	20240509	10650	29.67	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
104	20250108	101106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13730	280	2	2.08	310968480	22898	22.05	13340	13770	13230	17480	9420	13450	13580.60	2.51	3128	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1350	53.63	1.21	12	0.23	256.00	11330.00	33000	20240104	-58.39	10650	20241210	28.92	14190	-3.24	20250107	12790	7.35	20250102	32550	-57.82	20240509	10650	28.92	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
105	20250108	091106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13470	20	2	0.15	66627010	4997	4.81	13340	13470	13230	17480	9420	13450	13333.40	2.51	-13	14450	13950	13690	13190	12930	13820	13060	49	4030	500	9680	10	1	9832630	1324	52.62	1.19	12	0.05	256.00	11330.00	33000	20240104	-59.18	10650	20241210	26.48	14190	-5.07	20250107	12790	5.32	20250102	32550	-58.62	20240509	10650	26.48	20241210	4.63	N	356860	500	49 억	247188	N	N	N	N
106	20250107	161055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13450	-510	5	-3.65	1414782430	103241	82.32	14190	14190	13430	18140	9780	13960	13703.70	2.71	-19058	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1322	52.54	1.19	12	1.05	256.00	11330.00	33000	20240104	-59.24	10650	20241210	26.29	14190	-5.21	20250107	12790	5.16	20250102	32550	-58.68	20240509	10650	26.29	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
107	20250107	151059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13450	-510	5	-3.65	1381085200	100737	80.32	14190	14190	13430	18140	9780	13960	13709.80	2.71	-18335	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1322	52.54	1.19	12	1.02	256.00	11330.00	33000	20240104	-59.24	10650	20241210	26.29	14190	-5.21	20250107	12790	5.16	20250102	32550	-58.68	20240509	10650	26.29	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
108	20250107	141057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13570	-390	5	-2.79	1224915980	89165	71.09	14190	14190	13500	18140	9780	13960	13737.62	2.71	-17197	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1334	53.01	1.20	12	0.91	256.00	11330.00	33000	20240104	-58.88	10650	20241210	27.42	14190	-4.37	20250107	12790	6.10	20250102	32550	-58.31	20240509	10650	27.42	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
109	20250107	131057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13640	-320	5	-2.29	1010144700	73332	58.47	14190	14190	13510	18140	9780	13960	13774.94	2.71	-19030	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1341	53.28	1.20	12	0.75	256.00	11330.00	33000	20240104	-58.67	10650	20241210	28.08	14190	-3.88	20250107	12790	6.65	20250102	32550	-58.10	20240509	10650	28.08	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
110	20250107	121058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13650	-310	5	-2.22	812137480	58803	46.88	14190	14190	13510	18140	9780	13960	13811.15	2.71	-15059	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1342	53.32	1.20	12	0.60	256.00	11330.00	33000	20240104	-58.64	10650	20241210	28.17	14190	-3.81	20250107	12790	6.72	20250102	32550	-58.06	20240509	10650	28.17	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
111	20250107	111052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13730	-230	5	-1.65	711078730	51415	40.99	14190	14190	13510	18140	9780	13960	13830.17	2.71	-10767	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1350	53.63	1.21	12	0.52	256.00	11330.00	33000	20240104	-58.39	10650	20241210	28.92	14190	-3.24	20250107	12790	7.35	20250102	32550	-57.82	20240509	10650	28.92	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
112	20250107	101058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13720	-240	5	-1.72	593663410	42838	34.16	14190	14190	13510	18140	9780	13960	13858.33	2.71	-11532	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1349	53.59	1.21	12	0.44	256.00	11330.00	33000	20240104	-58.42	10650	20241210	28.83	14190	-3.31	20250107	12790	7.27	20250102	32550	-57.85	20240509	10650	28.83	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
113	20250107	091101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13830	-130	5	-0.93	361269110	25936	20.68	14190	14190	13510	18140	9780	13960	13929.25	2.71	-7074	14400	14180	13840	13620	13280	14290	13730	49	4180	500	10050	10	1	9832630	1360	54.02	1.22	12	0.26	256.00	11330.00	33000	20240104	-58.09	10650	20241210	29.86	14190	-2.54	20250107	12790	8.13	20250102	32550	-57.51	20240509	10650	29.86	20241210	4.60	N	356860	500	49 억	266601	N	N	N	N
114	20250106	161044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13960	490	2	3.64	1725281350	123843	128.35	13500	14060	13500	17510	9430	13470	13931.09	2.76	-5050	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1373	54.53	1.23	12	1.26	256.00	11330.00	33000	20240104	-57.70	10650	20241210	31.08	14060	-0.71	20250106	12790	9.15	20250102	32550	-57.11	20240509	10650	31.08	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
115	20250106	151043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13910	440	2	3.27	1632429020	117189	121.45	13500	14060	13500	17510	9430	13470	13929.88	2.76	-4581	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1368	54.34	1.23	12	1.19	256.00	11330.00	33000	20240104	-57.85	10650	20241210	30.61	14060	-1.07	20250106	12790	8.76	20250102	32550	-57.27	20240509	10650	30.61	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
116	20250106	141044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13970	500	2	3.71	1422595720	102167	105.88	13500	14060	13500	17510	9430	13470	13924.22	2.76	-209	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1374	54.57	1.23	12	1.04	256.00	11330.00	33000	20240104	-57.67	10650	20241210	31.17	14060	-0.64	20250106	12790	9.23	20250102	32550	-57.08	20240509	10650	31.17	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
117	20250106	131033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13920	450	2	3.34	810571440	58383	60.51	13500	14000	13500	17510	9430	13470	13883.69	2.76	1149	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1369	54.38	1.23	12	0.59	256.00	11330.00	33000	20240104	-57.82	10650	20241210	30.70	14000	-0.57	20250106	12790	8.84	20250102	32550	-57.24	20240509	10650	30.70	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
118	20250106	121041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13920	450	2	3.34	716237130	51607	53.48	13500	14000	13500	17510	9430	13470	13878.68	2.76	2436	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1369	54.38	1.23	12	0.52	256.00	11330.00	33000	20240104	-57.82	10650	20241210	30.70	14000	-0.57	20250106	12790	8.84	20250102	32550	-57.24	20240509	10650	30.70	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
119	20250106	111038	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13930	460	2	3.41	660398690	47592	49.32	13500	14000	13500	17510	9430	13470	13876.25	2.76	2642	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1370	54.41	1.23	12	0.48	256.00	11330.00	33000	20240104	-57.79	10650	20241210	30.80	14000	-0.50	20250106	12790	8.91	20250102	32550	-57.20	20240509	10650	30.80	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
120	20250106	101034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13970	500	2	3.71	478571200	34553	35.81	13500	13980	13500	17510	9430	13470	13850.35	2.76	5676	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1374	54.57	1.23	12	0.35	256.00	11330.00	33000	20240104	-57.67	10650	20241210	31.17	13980	-0.07	20250106	12790	9.23	20250102	32550	-57.08	20240509	10650	31.17	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
121	20250106	091035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13840	370	2	2.75	130814600	9508	9.85	13500	13910	13500	17510	9430	13470	13758.37	2.76	3462	14163	13816	13443	13096	12723	13990	13270	49	4040	500	9690	10	1	9832630	1361	54.06	1.22	12	0.10	256.00	11330.00	33000	20240104	-58.06	10650	20241210	29.95	13910	-0.50	20250106	12790	8.21	20250102	32550	-57.48	20240509	10650	29.95	20241210	4.55	N	356860	500	49 억	271538	N	N	N	N
122	20250103	161030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13470	350	2	2.67	1303137950	96297	120.69	13160	13790	13070	17050	9190	13120	13533.18	2.68	8155	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1324	52.62	1.19	12	0.98	256.00	11330.00	33000	20240104	-59.18	10650	20241210	26.48	13790	-2.32	20250103	12790	5.32	20250102	33000	-59.18	20240104	10650	26.48	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
123	20250103	151034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13530	410	2	3.12	1251182750	92445	115.86	13160	13790	13070	17050	9190	13120	13534.93	2.68	9088	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1330	52.85	1.19	12	0.94	256.00	11330.00	33000	20240104	-59.00	10650	20241210	27.04	13790	-1.89	20250103	12790	5.79	20250102	33000	-59.00	20240104	10650	27.04	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
124	20250103	141034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13480	360	2	2.74	1147863410	84804	106.28	13160	13790	13070	17050	9190	13120	13536.12	2.68	5918	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1325	52.66	1.19	12	0.86	256.00	11330.00	33000	20240104	-59.15	10650	20241210	26.57	13790	-2.25	20250103	12790	5.39	20250102	33000	-59.15	20240104	10650	26.57	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
125	20250103	131034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13630	510	2	3.89	1047212210	77344	96.93	13160	13790	13070	17050	9190	13120	13540.38	2.68	6693	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1340	53.24	1.20	12	0.79	256.00	11330.00	33000	20240104	-58.70	10650	20241210	27.98	13790	-1.16	20250103	12790	6.57	20250102	33000	-58.70	20240104	10650	27.98	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
126	20250103	121033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13590	470	2	3.58	988565560	73020	91.51	13160	13790	13070	17050	9190	13120	13539.03	2.68	5683	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1336	53.09	1.20	12	0.74	256.00	11330.00	33000	20240104	-58.82	10650	20241210	27.61	13790	-1.45	20250103	12790	6.25	20250102	33000	-58.82	20240104	10650	27.61	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
127	20250103	111034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13750	630	2	4.80	930444180	68754	86.17	13160	13790	13070	17050	9190	13120	13533.73	2.68	5389	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1352	53.71	1.21	12	0.70	256.00	11330.00	33000	20240104	-58.33	10650	20241210	29.11	13790	-0.29	20250103	12790	7.51	20250102	33000	-58.33	20240104	10650	29.11	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
128	20250103	101031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13470	350	2	2.67	640432980	47507	59.54	13160	13790	13070	17050	9190	13120	13481.80	2.68	1096	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1324	52.62	1.19	12	0.48	256.00	11330.00	33000	20240104	-59.18	10650	20241210	26.48	13790	-2.32	20250103	12790	5.32	20250102	33000	-59.18	20240104	10650	26.48	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
129	20250103	091034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13200	80	2	0.61	25778660	1965	2.46	13160	13210	13070	17050	9190	13120	13118.83	2.68	-181	13460	13290	13040	12870	12620	13375	12955	49	3930	500	9440	10	1	9832630	1298	51.56	1.17	12	0.02	256.00	11330.00	33000	20240104	-60.00	10650	20241210	23.94	13210	0.00	20250102	12790	3.21	20250102	33000	-60.00	20240104	10650	23.94	20241210	4.55	N	356860	500	49 억	263584	N	N	N	N
130	20250102	161021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13120	70	2	0.54	1024224950	78802	174.07	12880	13210	12790	16960	9140	13050	12996.42	2.30	36284	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1290	51.25	1.16	12	0.80	256.00	11330.00	33000	20240104	-60.24	10650	20241210	23.19	13210	-0.68	20250102	12790	2.58	20250102	33000	-60.24	20240104	10650	23.19	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
131	20250102	151023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	0	3	0.00	961002080	73973	163.40	12880	13210	12790	16960	9140	13050	12991.25	2.30	36382	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1283	50.98	1.15	12	0.75	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	13210	-1.21	20250102	12790	2.03	20250102	33000	-60.45	20240104	10650	22.54	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
132	20250102	141020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12980	-70	5	-0.54	866826150	66736	147.42	12880	13210	12790	16960	9140	13050	12988.88	2.30	35631	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1276	50.70	1.15	12	0.68	256.00	11330.00	33000	20240104	-60.67	10650	20241210	21.88	13210	-1.74	20250102	12790	1.49	20250102	33000	-60.67	20240104	10650	21.88	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
133	20250102	131024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12910	-140	5	-1.07	789556420	60768	134.23	12880	13210	12790	16960	9140	13050	12992.96	2.30	34365	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1269	50.43	1.14	12	0.62	256.00	11330.00	33000	20240104	-60.88	10650	20241210	21.22	13210	-2.27	20250102	12790	0.94	20250102	33000	-60.88	20240104	10650	21.22	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
134	20250102	121021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13100	50	2	0.38	713095260	54878	121.22	12880	13210	12790	16960	9140	13050	12994.19	2.30	36800	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1288	51.17	1.16	12	0.56	256.00	11330.00	33000	20240104	-60.30	10650	20241210	23.00	13210	-0.83	20250102	12790	2.42	20250102	33000	-60.30	20240104	10650	23.00	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
135	20250102	111012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13090	40	2	0.31	165423550	12771	28.21	12880	13210	12790	16960	9140	13050	12953.06	2.30	2080	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1287	51.13	1.16	12	0.13	256.00	11330.00	33000	20240104	-60.33	10650	20241210	22.91	13210	-0.91	20250102	12790	2.35	20250102	33000	-60.33	20240104	10650	22.91	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
136	20250102	101019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12980	-70	5	-0.54	36322810	2809	6.20	12880	13050	12830	16960	9140	13050	12930.87	2.30	255	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1276	50.70	1.15	12	0.03	256.00	11330.00	33000	20240104	-60.67	10650	20241210	21.88	13050	-0.54	20250102	12830	1.17	20250102	33000	-60.67	20240104	10650	21.88	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N
137	20250102	091008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	0	3	0.00	0	0	0.00	0	0	0	16960	9140	13050	0.00	2.30	0	13483	13266	12923	12706	12363	13375	12815	49	3910	500	9390	10	1	9832630	1283	50.98	1.15	12	0.00	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	0	0.00	0	0	0.00	0	33000	-60.45	20240104	10650	22.54	20241210	4.60	N	356860	500	49 억	225710	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History