KissMeData/214430/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47450	-350	5	-0.73	2376626800	50196	159.29	48150	48500	46350	62100	33500	47800	47346.71	2.28	383	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3372	26.84	3.60	12	0.71	1768.00	13173.00	51200	20240329	-7.32	24600	20240805	92.89	49450	-4.04	20250122	43400	9.33	20250120	51200	-7.32	20240329	24600	92.89	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
3	20250124	151006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47100	-700	5	-1.46	2093656000	44228	140.35	48150	48500	46350	62100	33500	47800	47337.59	2.28	3333	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3347	26.64	3.58	12	0.62	1768.00	13173.00	51200	20240329	-8.01	24600	20240805	91.46	49450	-4.75	20250122	43400	8.53	20250120	51200	-8.01	20240329	24600	91.46	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
4	20250124	141005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47100	-700	5	-1.46	1816184750	38327	121.62	48150	48500	46350	62100	33500	47800	47386.35	2.28	3754	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3347	26.64	3.58	12	0.54	1768.00	13173.00	51200	20240329	-8.01	24600	20240805	91.46	49450	-4.75	20250122	43400	8.53	20250120	51200	-8.01	20240329	24600	91.46	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
5	20250124	131006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47000	-800	5	-1.67	1307394150	27478	87.20	48150	48500	46900	62100	33500	47800	47579.51	2.28	4360	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3340	26.58	3.57	12	0.39	1768.00	13173.00	51200	20240329	-8.20	24600	20240805	91.06	49450	-4.95	20250122	43400	8.29	20250120	51200	-8.20	20240329	24600	91.06	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
6	20250124	121002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47200	-600	5	-1.26	1087071350	22798	72.34	48150	48500	46900	62100	33500	47800	47682.65	2.28	3259	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3354	26.70	3.58	12	0.32	1768.00	13173.00	51200	20240329	-7.81	24600	20240805	91.87	49450	-4.55	20250122	43400	8.76	20250120	51200	-7.81	20240329	24600	91.87	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
7	20250124	111005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47550	-250	5	-0.52	740689600	15455	49.04	48150	48500	47400	62100	33500	47800	47925.73	2.28	2758	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3379	26.89	3.61	12	0.22	1768.00	13173.00	51200	20240329	-7.13	24600	20240805	93.29	49450	-3.84	20250122	43400	9.56	20250120	51200	-7.13	20240329	24600	93.29	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
8	20250124	101000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48150	350	2	0.73	429713650	8953	28.41	48150	48500	47400	62100	33500	47800	47997.05	2.28	610	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3422	27.23	3.66	12	0.13	1768.00	13173.00	51200	20240329	-5.96	24600	20240805	95.73	49450	-2.63	20250122	43400	10.94	20250120	51200	-5.96	20240329	24600	95.73	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
9	20250124	091007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48050	250	2	0.52	21645200	449	1.42	48150	48500	48050	62100	33500	47800	48226.57	2.28	-144	49533	48666	48133	47266	46733	48400	47000	36	14300	500	34410	50	1	7106760	3415	27.18	3.65	12	0.01	1768.00	13173.00	51200	20240329	-6.15	24600	20240805	95.33	49450	-2.83	20250122	43400	10.71	20250120	51200	-6.15	20240329	24600	95.33	20240805	2.19	N	214430	500	35 억	162367	N	N	0	N	N
10	20250123	161001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47800	-1200	5	-2.45	1513217750	31325	22.86	48900	49000	47600	63700	34300	49000	48306.54	2.42	-9814	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3397	27.04	3.63	12	0.44	1768.00	13173.00	51200	20240329	-6.64	24600	20240805	94.31	49450	-3.34	20250122	43400	10.14	20250120	51200	-6.64	20240329	24600	94.31	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
11	20250123	150959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47950	-1050	5	-2.14	1421708000	29410	21.47	48900	49000	47700	63700	34300	49000	48340.30	2.42	-9688	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3408	27.12	3.64	12	0.41	1768.00	13173.00	51200	20240329	-6.35	24600	20240805	94.92	49450	-3.03	20250122	43400	10.48	20250120	51200	-6.35	20240329	24600	94.92	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
12	20250123	141001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48350	-650	5	-1.33	1121483950	23167	16.91	48900	49000	47950	63700	34300	49000	48407.92	2.42	-6855	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3436	27.35	3.67	12	0.33	1768.00	13173.00	51200	20240329	-5.57	24600	20240805	96.54	49450	-2.22	20250122	43400	11.41	20250120	51200	-5.57	20240329	24600	96.54	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
13	20250123	130958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48500	-500	5	-1.02	889724050	18378	13.41	48900	49000	47950	63700	34300	49000	48411.49	2.42	-6325	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3447	27.43	3.68	12	0.26	1768.00	13173.00	51200	20240329	-5.27	24600	20240805	97.15	49450	-1.92	20250122	43400	11.75	20250120	51200	-5.27	20240329	24600	97.15	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
14	20250123	120959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48300	-700	5	-1.43	820689450	16955	12.37	48900	49000	47950	63700	34300	49000	48402.92	2.42	-5702	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3433	27.32	3.67	12	0.24	1768.00	13173.00	51200	20240329	-5.66	24600	20240805	96.34	49450	-2.33	20250122	43400	11.29	20250120	51200	-5.66	20240329	24600	96.34	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
15	20250123	110951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48300	-700	5	-1.43	746544600	15419	11.25	48900	49000	47950	63700	34300	49000	48416.05	2.42	-5520	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3433	27.32	3.67	12	0.22	1768.00	13173.00	51200	20240329	-5.66	24600	20240805	96.34	49450	-2.33	20250122	43400	11.29	20250120	51200	-5.66	20240329	24600	96.34	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
16	20250123	100958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48650	-350	5	-0.71	603222450	12467	9.10	48900	49000	47950	63700	34300	49000	48384.05	2.42	-4495	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3457	27.52	3.69	12	0.18	1768.00	13173.00	51200	20240329	-4.98	24600	20240805	97.76	49450	-1.62	20250122	43400	12.10	20250120	51200	-4.98	20240329	24600	97.76	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
17	20250123	090959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48450	-550	5	-1.12	115638600	2385	1.74	48900	48900	48200	63700	34300	49000	48479.24	2.42	-1138	51500	50250	48200	46950	44900	50875	47575	36	14700	500	35280	50	1	7106760	3443	27.40	3.68	12	0.03	1768.00	13173.00	51200	20240329	-5.37	24600	20240805	96.95	49450	-2.02	20250122	43400	11.64	20250120	51200	-5.37	20240329	24600	96.95	20240805	2.24	N	214430	500	35 억	171900	N	N	0	N	N
18	20250122	160951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49000	2750	2	5.95	6558157650	136640	332.80	46450	49450	46150	60100	32400	46250	47993.16	2.27	11048	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3482	27.71	3.72	12	1.92	1768.00	13173.00	51200	20240329	-4.30	24600	20240805	99.19	49450	-0.91	20250122	43400	12.90	20250120	51200	-4.30	20240329	24600	99.19	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
19	20250122	150952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48750	2500	2	5.41	6118429600	127663	310.93	46450	49450	46150	60100	32400	46250	47926.41	2.27	13137	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3465	27.57	3.70	12	1.80	1768.00	13173.00	51200	20240329	-4.79	24600	20240805	98.17	49450	-1.42	20250122	43400	12.33	20250120	51200	-4.79	20240329	24600	98.17	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
20	20250122	140951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48550	2300	2	4.97	4668379500	98050	238.81	46450	49100	46150	60100	32400	46250	47612.23	2.27	7359	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3450	27.46	3.69	12	1.38	1768.00	13173.00	51200	20240329	-5.18	24600	20240805	97.36	49100	-1.12	20250122	43400	11.87	20250120	51200	-5.18	20240329	24600	97.36	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
21	20250122	130953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47900	1650	2	3.57	3023142150	64136	156.21	46450	48050	46150	60100	32400	46250	47136.43	2.27	647	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3404	27.09	3.64	12	0.90	1768.00	13173.00	51200	20240329	-6.45	24600	20240805	94.72	48900	-2.04	20250106	43400	10.37	20250120	51200	-6.45	20240329	24600	94.72	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
22	20250122	120950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46650	400	2	0.86	1769034650	37747	91.94	46450	47950	46150	60100	32400	46250	46865.57	2.27	-4333	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3315	26.39	3.54	12	0.53	1768.00	13173.00	51200	20240329	-8.89	24600	20240805	89.63	48900	-4.60	20250106	43400	7.49	20250120	51200	-8.89	20240329	24600	89.63	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
23	20250122	110952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46350	100	2	0.22	1571917050	33505	81.60	46450	47950	46150	60100	32400	46250	46915.89	2.27	-4773	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3294	26.22	3.52	12	0.47	1768.00	13173.00	51200	20240329	-9.47	24600	20240805	88.41	48900	-5.21	20250106	43400	6.80	20250120	51200	-9.47	20240329	24600	88.41	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
24	20250122	100952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46600	350	2	0.76	1215298250	25836	62.93	46450	47950	46150	60100	32400	46250	47038.95	2.27	-1859	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3312	26.36	3.54	12	0.36	1768.00	13173.00	51200	20240329	-8.98	24600	20240805	89.43	48900	-4.70	20250106	43400	7.37	20250120	51200	-8.98	20240329	24600	89.43	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
25	20250122	090954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47550	1300	2	2.81	514800950	10819	26.35	46450	47950	46450	60100	32400	46250	47583.04	2.27	1909	47816	47032	45866	45082	43916	47425	45475	36	13850	500	33300	50	1	7106760	3379	26.89	3.61	12	0.15	1768.00	13173.00	51200	20240329	-7.13	24600	20240805	93.29	48900	-2.76	20250106	43400	9.56	20250120	51200	-7.13	20240329	24600	93.29	20240805	2.29	N	214430	500	35 억	161064	N	N	0	N	N
26	20250121	160945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46250	850	2	1.87	1878584850	41003	84.37	45950	46650	44700	59000	31800	45400	45815.79	2.28	54	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3287	26.16	3.51	12	0.58	1768.00	13173.00	51200	20240329	-9.67	24600	20240805	88.01	48900	-5.42	20250106	43400	6.57	20250120	51200	-9.67	20240329	24600	88.01	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
27	20250121	150947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46250	850	2	1.87	1801341300	39333	80.93	45950	46650	44700	59000	31800	45400	45797.20	2.28	347	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3287	26.16	3.51	12	0.55	1768.00	13173.00	51200	20240329	-9.67	24600	20240805	88.01	48900	-5.42	20250106	43400	6.57	20250120	51200	-9.67	20240329	24600	88.01	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
28	20250121	140948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46350	950	2	2.09	1287614400	28259	58.14	45950	46400	44700	59000	31800	45400	45564.75	2.28	4735	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3294	26.22	3.52	12	0.40	1768.00	13173.00	51200	20240329	-9.47	24600	20240805	88.41	48900	-5.21	20250106	43400	6.80	20250120	51200	-9.47	20240329	24600	88.41	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
29	20250121	130947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45350	-50	5	-0.11	849036200	18727	38.53	45950	46100	44700	59000	31800	45400	45337.54	2.28	577	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3223	25.65	3.44	12	0.26	1768.00	13173.00	51200	20240329	-11.43	24600	20240805	84.35	48900	-7.26	20250106	43400	4.49	20250120	51200	-11.43	20240329	24600	84.35	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
30	20250121	120930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45700	300	2	0.66	711140650	15694	32.29	45950	46100	44700	59000	31800	45400	45312.90	2.28	-526	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3248	25.85	3.47	12	0.22	1768.00	13173.00	51200	20240329	-10.74	24600	20240805	85.77	48900	-6.54	20250106	43400	5.30	20250120	51200	-10.74	20240329	24600	85.77	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
31	20250121	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45500	100	2	0.22	581934650	12858	26.46	45950	46100	44700	59000	31800	45400	45258.57	2.28	-936	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3234	25.74	3.45	12	0.18	1768.00	13173.00	51200	20240329	-11.13	24600	20240805	84.96	48900	-6.95	20250106	43400	4.84	20250120	51200	-11.13	20240329	24600	84.96	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
32	20250121	100852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45050	-350	5	-0.77	362177150	7966	16.39	45950	46100	44950	59000	31800	45400	45465.37	2.28	-1663	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3202	25.48	3.42	12	0.11	1768.00	13173.00	51200	20240329	-12.01	24600	20240805	83.13	48900	-7.87	20250106	43400	3.80	20250120	51200	-12.01	20240329	24600	83.13	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
33	20250121	090949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45650	250	2	0.55	60805900	1323	2.72	45950	46100	45600	59000	31800	45400	45960.62	2.28	130	47000	46200	44800	44000	42600	46600	44400	36	13600	500	32680	50	1	7106760	3244	25.82	3.47	12	0.02	1768.00	13173.00	51200	20240329	-10.84	24600	20240805	85.57	48900	-6.65	20250106	43400	5.18	20250120	51200	-10.84	20240329	24600	85.57	20240805	2.28	N	214430	500	35 억	161778	N	N	0	N	N
34	20250120	160934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45400	900	2	2.02	2156250750	48447	189.24	44500	45600	43400	57800	31150	44500	44505.98	2.21	4984	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3226	25.68	3.45	12	0.68	1768.00	13173.00	51200	20240329	-11.33	24600	20240805	84.55	48900	-7.16	20250106	43400	4.61	20250120	51200	-11.33	20240329	24600	84.55	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
35	20250120	150947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45450	950	2	2.13	2118984500	47626	186.03	44500	45600	43400	57800	31150	44500	44492.18	2.21	4931	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3230	25.71	3.45	12	0.67	1768.00	13173.00	51200	20240329	-11.23	24600	20240805	84.76	48900	-7.06	20250106	43400	4.72	20250120	51200	-11.23	20240329	24600	84.76	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
36	20250120	140945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	800	2	1.80	1954837000	44006	171.89	44500	45600	43400	57800	31150	44500	44422.06	2.21	4995	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3219	25.62	3.44	12	0.62	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	43400	4.38	20250120	51200	-11.52	20240329	24600	84.15	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
37	20250120	130945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	800	2	1.80	1842640150	41523	162.19	44500	45600	43400	57800	31150	44500	44376.37	2.21	6144	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3219	25.62	3.44	12	0.58	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	43400	4.38	20250120	51200	-11.52	20240329	24600	84.15	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
38	20250120	120946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45150	650	2	1.46	1711563700	38622	150.86	44500	45600	43400	57800	31150	44500	44315.77	2.21	7861	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3209	25.54	3.43	12	0.54	1768.00	13173.00	51200	20240329	-11.82	24600	20240805	83.54	48900	-7.67	20250106	43400	4.03	20250120	51200	-11.82	20240329	24600	83.54	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
39	20250120	110946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44750	250	2	0.56	1357284450	30786	120.25	44500	44900	43400	57800	31150	44500	44087.72	2.21	10122	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3180	25.31	3.40	12	0.43	1768.00	13173.00	51200	20240329	-12.60	24600	20240805	81.91	48900	-8.49	20250106	43400	3.11	20250120	51200	-12.60	20240329	24600	81.91	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
40	20250120	100945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44150	-350	5	-0.79	905412900	20630	80.58	44500	44900	43400	57800	31150	44500	43888.17	2.21	7886	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3138	24.97	3.35	12	0.29	1768.00	13173.00	51200	20240329	-13.77	24600	20240805	79.47	48900	-9.71	20250106	43400	1.73	20250120	51200	-13.77	20240329	24600	79.47	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
41	20250120	090947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44050	-450	5	-1.01	90300650	2039	7.96	44500	44900	44050	57800	31150	44500	44286.73	2.21	-926	45800	45150	44800	44150	43800	44975	43975	36	13300	500	32040	50	1	7106760	3131	24.92	3.34	12	0.03	1768.00	13173.00	51200	20240329	-13.96	24600	20240805	79.07	48900	-9.92	20250106	44050	0.00	20250120	51200	-13.96	20240329	24600	79.07	20240805	2.29	N	214430	500	35 억	157020	N	N	0	N	N
42	20250117	160942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44500	-500	5	-1.11	1142156050	25495	84.13	45450	45450	44450	58500	31500	45000	44812.04	2.17	2933	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3163	25.17	3.38	12	0.36	1768.00	13173.00	51200	20240329	-13.09	24600	20240805	80.89	48900	-9.00	20250106	44450	0.11	20250117	51200	-13.09	20240329	24600	80.89	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
43	20250117	150943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44950	-50	5	-0.11	981350000	21886	72.22	45450	45450	44450	58500	31500	45000	44839.17	2.17	2304	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3194	25.42	3.41	12	0.31	1768.00	13173.00	51200	20240329	-12.21	24600	20240805	82.72	48900	-8.08	20250106	44450	1.12	20250117	51200	-12.21	20240329	24600	82.72	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
44	20250117	140946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44850	-150	5	-0.33	882059800	19675	64.92	45450	45450	44450	58500	31500	45000	44831.50	2.17	2690	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3187	25.37	3.40	12	0.28	1768.00	13173.00	51200	20240329	-12.40	24600	20240805	82.32	48900	-8.28	20250106	44450	0.90	20250117	51200	-12.40	20240329	24600	82.32	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
45	20250117	130944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44750	-250	5	-0.56	659283600	14725	48.59	45450	45450	44450	58500	31500	45000	44773.08	2.17	1896	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3180	25.31	3.40	12	0.21	1768.00	13173.00	51200	20240329	-12.60	24600	20240805	81.91	48900	-8.49	20250106	44450	0.67	20250117	51200	-12.60	20240329	24600	81.91	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
46	20250117	120945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44600	-400	5	-0.89	520437400	11609	38.31	45450	45450	44450	58500	31500	45000	44830.51	2.17	653	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3170	25.23	3.39	12	0.16	1768.00	13173.00	51200	20240329	-12.89	24600	20240805	81.30	48900	-8.79	20250106	44450	0.34	20250117	51200	-12.89	20240329	24600	81.30	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
47	20250117	110944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44900	-100	5	-0.22	363300450	8101	26.73	45450	45450	44450	58500	31500	45000	44846.37	2.17	-124	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3191	25.40	3.41	12	0.11	1768.00	13173.00	51200	20240329	-12.30	24600	20240805	82.52	48900	-8.18	20250106	44450	1.01	20250117	51200	-12.30	20240329	24600	82.52	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
48	20250117	100946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44700	-300	5	-0.67	189150300	4201	13.86	45450	45450	44650	58500	31500	45000	45025.07	2.17	-948	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3177	25.28	3.39	12	0.06	1768.00	13173.00	51200	20240329	-12.70	24600	20240805	81.71	48900	-8.59	20250106	44600	0.22	20250115	51200	-12.70	20240329	24600	81.71	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
49	20250117	090946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45350	350	2	0.78	36942900	817	2.70	45450	45450	44850	58500	31500	45000	45217.75	2.17	-394	46266	45632	45166	44532	44066	45400	44300	36	13500	500	32400	50	1	7106760	3223	25.65	3.44	12	0.01	1768.00	13173.00	51200	20240329	-11.43	24600	20240805	84.35	48900	-7.26	20250106	44600	1.68	20250115	51200	-11.43	20240329	24600	84.35	20240805	2.27	N	214430	500	35 억	153975	N	N	0	N	N
50	20250116	160938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	-450	5	-0.99	1369445050	30293	93.86	45450	45800	44700	59000	31850	45450	45205.98	2.25	-6639	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3198	25.45	3.42	12	0.43	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	48900	-7.98	20250106	44600	0.90	20250115	51200	-12.11	20240329	24600	82.93	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
51	20250116	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	-450	5	-0.99	1272191200	28136	87.18	45450	45800	44700	59000	31850	45450	45214.74	2.25	-5620	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3198	25.45	3.42	12	0.40	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	48900	-7.98	20250106	44600	0.90	20250115	51200	-12.11	20240329	24600	82.93	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
52	20250116	140943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	-150	5	-0.33	1028721800	22736	70.44	45450	45800	44700	59000	31850	45450	45245.26	2.25	-3826	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3219	25.62	3.44	12	0.32	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	44600	1.57	20250115	51200	-11.52	20240329	24600	84.15	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
53	20250116	130942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	-150	5	-0.33	940474350	20788	64.41	45450	45800	44700	59000	31850	45450	45239.95	2.25	-3461	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3219	25.62	3.44	12	0.29	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	44600	1.57	20250115	51200	-11.52	20240329	24600	84.15	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
54	20250116	120942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45500	50	2	0.11	886587150	19601	60.73	45450	45800	44700	59000	31850	45450	45230.33	2.25	-2603	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3234	25.74	3.45	12	0.28	1768.00	13173.00	51200	20240329	-11.13	24600	20240805	84.96	48900	-6.95	20250106	44600	2.02	20250115	51200	-11.13	20240329	24600	84.96	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
55	20250116	110944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45450	0	3	0.00	813712600	17999	55.77	45450	45800	44700	59000	31850	45450	45207.08	2.25	-2104	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3230	25.71	3.45	12	0.25	1768.00	13173.00	51200	20240329	-11.23	24600	20240805	84.76	48900	-7.06	20250106	44600	1.91	20250115	51200	-11.23	20240329	24600	84.76	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
56	20250116	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44900	-550	5	-1.21	514895600	11420	35.38	45450	45700	44700	59000	31850	45450	45083.17	2.25	-4289	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3191	25.40	3.41	12	0.16	1768.00	13173.00	51200	20240329	-12.30	24600	20240805	82.52	48900	-8.18	20250106	44600	0.67	20250115	51200	-12.30	20240329	24600	82.52	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
57	20250116	090945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44900	-550	5	-1.21	112473100	2486	7.70	45450	45700	44900	59000	31850	45450	45231.62	2.25	-410	46483	45966	45283	44766	44083	45625	44425	36	13550	500	32720	50	1	7106760	3191	25.40	3.41	12	0.03	1768.00	13173.00	51200	20240329	-12.30	24600	20240805	82.52	48900	-8.18	20250106	44600	0.67	20250115	51200	-12.30	20240329	24600	82.52	20240805	2.32	N	214430	500	35 억	160107	N	N	0	N	N
58	20250115	160940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45450	-300	5	-0.66	1450474450	32071	96.31	45500	45800	44600	59400	32050	45750	45226.74	2.28	-1637	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3230	25.71	3.45	12	0.45	1768.00	13173.00	51200	20240329	-11.23	24600	20240805	84.76	48900	-7.06	20250106	44600	1.91	20250115	51200	-11.23	20240329	24600	84.76	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
59	20250115	150941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	-450	5	-0.98	1334725500	29521	88.65	45500	45800	44600	59400	32050	45750	45212.60	2.28	-332	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3219	25.62	3.44	12	0.42	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	44600	1.57	20250115	51200	-11.52	20240329	24600	84.15	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
60	20250115	140935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45150	-600	5	-1.31	1037896200	22941	68.89	45500	45800	44600	59400	32050	45750	45241.80	2.28	183	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3209	25.54	3.43	12	0.32	1768.00	13173.00	51200	20240329	-11.82	24600	20240805	83.54	48900	-7.67	20250106	44600	1.23	20250115	51200	-11.82	20240329	24600	83.54	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
61	20250115	130943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45400	-350	5	-0.77	920897200	20362	61.15	45500	45800	44600	59400	32050	45750	45226.06	2.28	853	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3226	25.68	3.45	12	0.29	1768.00	13173.00	51200	20240329	-11.33	24600	20240805	84.55	48900	-7.16	20250106	44600	1.79	20250115	51200	-11.33	20240329	24600	84.55	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
62	20250115	120926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45250	-500	5	-1.09	852590950	18854	56.62	45500	45800	44600	59400	32050	45750	45220.47	2.28	749	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3216	25.59	3.44	12	0.27	1768.00	13173.00	51200	20240329	-11.62	24600	20240805	83.94	48900	-7.46	20250106	44600	1.46	20250115	51200	-11.62	20240329	24600	83.94	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
63	20250115	110940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	-450	5	-0.98	657853300	14566	43.74	45500	45800	44600	59400	32050	45750	45163.30	2.28	626	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3219	25.62	3.44	12	0.20	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	44600	1.57	20250115	51200	-11.52	20240329	24600	84.15	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
64	20250115	100940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45600	-150	5	-0.33	552977550	12255	36.80	45500	45800	44600	59400	32050	45750	45122.20	2.28	1258	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3241	25.79	3.46	12	0.17	1768.00	13173.00	51200	20240329	-10.94	24600	20240805	85.37	48900	-6.75	20250106	44600	2.24	20250115	51200	-10.94	20240329	24600	85.37	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
65	20250115	090944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	-450	5	-0.98	94174300	2069	6.21	45500	45800	45300	59400	32050	45750	45515.91	2.28	-588	46950	46350	45750	45150	44550	46050	44850	36	13650	500	32940	50	1	7106760	3219	25.62	3.44	12	0.03	1768.00	13173.00	51200	20240329	-11.52	24600	20240805	84.15	48900	-7.36	20250106	44750	1.23	20250107	51200	-11.52	20240329	24600	84.15	20240805	2.38	N	214430	500	35 억	161896	N	N	0	N	N
66	20250114	160922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45750	-200	5	-0.44	1496757800	32779	68.30	45950	46350	45150	59700	32200	45950	45661.82	2.18	7914	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3251	25.88	3.47	12	0.46	1768.00	13173.00	51200	20240329	-10.64	24600	20240805	85.98	48900	-6.44	20250106	44750	2.23	20250107	51200	-10.64	20240329	24600	85.98	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
67	20250114	150939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45550	-400	5	-0.87	1388161050	30399	63.34	45950	46350	45150	59700	32200	45950	45664.41	2.18	8084	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3237	25.76	3.46	12	0.43	1768.00	13173.00	51200	20240329	-11.04	24600	20240805	85.16	48900	-6.85	20250106	44750	1.79	20250107	51200	-11.04	20240329	24600	85.16	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
68	20250114	140936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45600	-350	5	-0.76	1166254350	25517	53.17	45950	46350	45150	59700	32200	45950	45704.71	2.18	5904	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3241	25.79	3.46	12	0.36	1768.00	13173.00	51200	20240329	-10.94	24600	20240805	85.37	48900	-6.75	20250106	44750	1.90	20250107	51200	-10.94	20240329	24600	85.37	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
69	20250114	130934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46050	100	2	0.22	1063195750	23267	48.48	45950	46350	45150	59700	32200	45950	45695.11	2.18	4951	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3273	26.05	3.50	12	0.33	1768.00	13173.00	51200	20240329	-10.06	24600	20240805	87.20	48900	-5.83	20250106	44750	2.91	20250107	51200	-10.06	20240329	24600	87.20	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
70	20250114	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46200	250	2	0.54	968842100	21219	44.21	45950	46350	45150	59700	32200	45950	45658.77	2.18	4467	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3283	26.13	3.51	12	0.30	1768.00	13173.00	51200	20240329	-9.77	24600	20240805	87.80	48900	-5.52	20250106	44750	3.24	20250107	51200	-9.77	20240329	24600	87.80	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
71	20250114	110931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45550	-400	5	-0.87	655185900	14369	29.94	45950	46100	45300	59700	32200	45950	45596.44	2.18	3621	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3237	25.76	3.46	12	0.20	1768.00	13173.00	51200	20240329	-11.04	24600	20240805	85.16	48900	-6.85	20250106	44750	1.79	20250107	51200	-11.04	20240329	24600	85.16	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
72	20250114	100930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45650	-300	5	-0.65	433455050	9487	19.77	45950	46100	45450	59700	32200	45950	45688.54	2.18	2627	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3244	25.82	3.47	12	0.13	1768.00	13173.00	51200	20240329	-10.84	24600	20240805	85.57	48900	-6.65	20250106	44750	2.01	20250107	51200	-10.84	20240329	24600	85.57	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
73	20250114	090934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45850	-100	5	-0.22	88149100	1917	3.99	45950	46100	45850	59700	32200	45950	45983.36	2.18	-573	48916	47432	46516	45032	44116	46975	44575	36	13750	500	33080	50	1	7106760	3258	25.93	3.48	12	0.03	1768.00	13173.00	51200	20240329	-10.45	24600	20240805	86.38	48900	-6.24	20250106	44750	2.46	20250107	51200	-10.45	20240329	24600	86.38	20240805	2.49	N	214430	500	35 억	155164	N	N	0	N	N
74	20250113	160921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45950	-2000	5	-4.17	2218744250	47970	52.55	47650	48000	45600	62300	33600	47950	46252.73	2.25	-4607	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3266	25.99	3.49	12	0.67	1768.00	13173.00	51200	20240329	-10.25	24600	20240805	86.79	48900	-6.03	20250106	44750	2.68	20250107	51200	-10.25	20240329	24600	86.79	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
75	20250113	150926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45900	-2050	5	-4.28	2104992450	45496	49.84	47650	48000	45600	62300	33600	47950	46267.60	2.25	-3163	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3262	25.96	3.48	12	0.64	1768.00	13173.00	51200	20240329	-10.35	24600	20240805	86.59	48900	-6.13	20250106	44750	2.57	20250107	51200	-10.35	20240329	24600	86.59	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
76	20250113	140903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45650	-2300	5	-4.80	1872403600	40418	44.27	47650	48000	45600	62300	33600	47950	46325.94	2.25	-2466	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3244	25.82	3.47	12	0.57	1768.00	13173.00	51200	20240329	-10.84	24600	20240805	85.57	48900	-6.65	20250106	44750	2.01	20250107	51200	-10.84	20240329	24600	85.57	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
77	20250113	130912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46300	-1650	5	-3.44	1453328050	31308	34.29	47650	48000	45900	62300	33600	47950	46420.29	2.25	1613	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3290	26.19	3.51	12	0.44	1768.00	13173.00	51200	20240329	-9.57	24600	20240805	88.21	48900	-5.32	20250106	44750	3.46	20250107	51200	-9.57	20240329	24600	88.21	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
78	20250113	120916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46250	-1700	5	-3.55	1214354900	26119	28.61	47650	48000	45950	62300	33600	47950	46493.11	2.25	-215	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3287	26.16	3.51	12	0.37	1768.00	13173.00	51200	20240329	-9.67	24600	20240805	88.01	48900	-5.42	20250106	44750	3.35	20250107	51200	-9.67	20240329	24600	88.01	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
79	20250113	110913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46000	-1950	5	-4.07	1103226050	23707	25.97	47650	48000	45950	62300	33600	47950	46535.82	2.25	-1181	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3269	26.02	3.49	12	0.33	1768.00	13173.00	51200	20240329	-10.16	24600	20240805	86.99	48900	-5.93	20250106	44750	2.79	20250107	51200	-10.16	20240329	24600	86.99	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
80	20250113	100913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46300	-1650	5	-3.44	679649300	14538	15.92	47650	48000	46300	62300	33600	47950	46749.77	2.25	-2698	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3290	26.19	3.51	12	0.20	1768.00	13173.00	51200	20240329	-9.57	24600	20240805	88.21	48900	-5.32	20250106	44750	3.46	20250107	51200	-9.57	20240329	24600	88.21	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
81	20250113	090918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47050	-900	5	-1.88	119387650	2510	2.75	47650	48000	47050	62300	33600	47950	47564.65	2.25	-263	49450	48700	47800	47050	46150	49075	47425	36	14350	500	34520	50	1	7106760	3344	26.61	3.57	12	0.04	1768.00	13173.00	51200	20240329	-8.11	24600	20240805	91.26	48900	-3.78	20250106	44750	5.14	20250107	51200	-8.11	20240329	24600	91.26	20240805	2.58	N	214430	500	35 억	159644	N	N	0	N	N
82	20250110	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47950	500	2	1.05	4388720650	91266	177.92	47350	48550	46900	61600	33250	47450	48087.14	2.43	-12252	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3408	27.12	3.64	12	1.28	1768.00	13173.00	51200	20240329	-6.35	24600	20240805	94.92	48900	-1.94	20250106	44750	7.15	20250107	51200	-6.35	20240329	24600	94.92	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
83	20250110	150903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47900	450	2	0.95	4199859150	87308	170.21	47350	48550	46900	61600	33250	47450	48103.94	2.43	-11277	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3404	27.09	3.64	12	1.23	1768.00	13173.00	51200	20240329	-6.45	24600	20240805	94.72	48900	-2.04	20250106	44750	7.04	20250107	51200	-6.45	20240329	24600	94.72	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
84	20250110	140909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47950	500	2	1.05	3879961250	80633	157.19	47350	48550	46900	61600	33250	47450	48118.78	2.43	-8091	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3408	27.12	3.64	12	1.13	1768.00	13173.00	51200	20240329	-6.35	24600	20240805	94.92	48900	-1.94	20250106	44750	7.15	20250107	51200	-6.35	20240329	24600	94.92	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
85	20250110	130908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48300	850	2	1.79	3521774600	73163	142.63	47350	48550	46900	61600	33250	47450	48136.01	2.43	-5773	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3433	27.32	3.67	12	1.03	1768.00	13173.00	51200	20240329	-5.66	24600	20240805	96.34	48900	-1.23	20250106	44750	7.93	20250107	51200	-5.66	20240329	24600	96.34	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
86	20250110	120909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48350	900	2	1.90	3117763700	64788	126.30	47350	48550	46900	61600	33250	47450	48122.55	2.43	-2306	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3436	27.35	3.67	12	0.91	1768.00	13173.00	51200	20240329	-5.57	24600	20240805	96.54	48900	-1.12	20250106	44750	8.04	20250107	51200	-5.57	20240329	24600	96.54	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
87	20250110	110908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48100	650	2	1.37	2727649000	56704	110.54	47350	48550	46900	61600	33250	47450	48103.29	2.43	-2352	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3418	27.21	3.65	12	0.80	1768.00	13173.00	51200	20240329	-6.05	24600	20240805	95.53	48900	-1.64	20250106	44750	7.49	20250107	51200	-6.05	20240329	24600	95.53	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
88	20250110	100906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48050	600	2	1.26	2218601350	46114	89.90	47350	48550	46900	61600	33250	47450	48111.23	2.43	1936	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3415	27.18	3.65	12	0.65	1768.00	13173.00	51200	20240329	-6.15	24600	20240805	95.33	48900	-1.74	20250106	44750	7.37	20250107	51200	-6.15	20240329	24600	95.33	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
89	20250110	090910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47200	-250	5	-0.53	104708700	2217	4.32	47350	47400	46900	61600	33250	47450	47229.91	2.43	-208	49150	48300	46900	46050	44650	48725	46475	36	14150	500	34160	50	1	7106760	3354	26.70	3.58	12	0.03	1768.00	13173.00	51200	20240329	-7.81	24600	20240805	91.87	48900	-3.48	20250106	44750	5.47	20250107	51200	-7.81	20240329	24600	91.87	20240805	2.62	N	214430	500	35 억	172450	N	N	0	N	N
90	20250109	160900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47450	400	2	0.85	2392709550	51025	150.33	47050	47750	45500	61100	32950	47050	46892.89	2.36	4802	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3372	26.84	3.60	12	0.72	1768.00	13173.00	51200	20240329	-7.32	24600	20240805	92.89	48900	-2.97	20250106	44750	6.03	20250107	51200	-7.32	20240329	24600	92.89	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
91	20250109	150855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47450	400	2	0.85	2227736350	47544	140.07	47050	47750	45500	61100	32950	47050	46856.31	2.36	4165	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3372	26.84	3.60	12	0.67	1768.00	13173.00	51200	20240329	-7.32	24600	20240805	92.89	48900	-2.97	20250106	44750	6.03	20250107	51200	-7.32	20240329	24600	92.89	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
92	20250109	140903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47550	500	2	1.06	1954047450	41787	123.11	47050	47750	45500	61100	32950	47050	46762.09	2.36	2670	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3379	26.89	3.61	12	0.59	1768.00	13173.00	51200	20240329	-7.13	24600	20240805	93.29	48900	-2.76	20250106	44750	6.26	20250107	51200	-7.13	20240329	24600	93.29	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
93	20250109	130902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47050	0	3	0.00	1534894800	32946	97.06	47050	47750	45500	61100	32950	47050	46588.20	2.36	1837	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3344	26.61	3.57	12	0.46	1768.00	13173.00	51200	20240329	-8.11	24600	20240805	91.26	48900	-3.78	20250106	44750	5.14	20250107	51200	-8.11	20240329	24600	91.26	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
94	20250109	120902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46450	-600	5	-1.28	1000395200	21613	63.67	47050	47050	45500	61100	32950	47050	46286.73	2.36	269	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3301	26.27	3.53	12	0.30	1768.00	13173.00	51200	20240329	-9.28	24600	20240805	88.82	48900	-5.01	20250106	44750	3.80	20250107	51200	-9.28	20240329	24600	88.82	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
95	20250109	110907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46650	-400	5	-0.85	895508300	19358	57.03	47050	47050	45500	61100	32950	47050	46260.37	2.36	311	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3315	26.39	3.54	12	0.27	1768.00	13173.00	51200	20240329	-8.89	24600	20240805	89.63	48900	-4.60	20250106	44750	4.25	20250107	51200	-8.89	20240329	24600	89.63	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
96	20250109	100904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46500	-550	5	-1.17	677502400	14662	43.20	47050	47050	45500	61100	32950	47050	46208.05	2.36	-26	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3305	26.30	3.53	12	0.21	1768.00	13173.00	51200	20240329	-9.18	24600	20240805	89.02	48900	-4.91	20250106	44750	3.91	20250107	51200	-9.18	20240329	24600	89.02	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
97	20250109	090909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45900	-1150	5	-2.44	260609750	5666	16.69	47050	47050	45500	61100	32950	47050	45995.37	2.36	1067	47750	47400	46800	46450	45850	47575	46625	36	14050	500	33870	50	1	7106760	3262	25.96	3.48	12	0.08	1768.00	13173.00	51200	20240329	-10.35	24600	20240805	86.59	48900	-6.13	20250106	44750	2.57	20250107	51200	-10.35	20240329	24600	86.59	20240805	2.65	N	214430	500	35 억	167925	N	N	0	N	N
98	20250108	160856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47050	50	2	0.11	1584684100	33902	41.39	46400	47150	46200	61100	32900	47000	46742.52	2.30	4632	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3344	26.61	3.57	12	0.48	1768.00	13173.00	51200	20240329	-8.11	24600	20240805	91.26	48900	-3.78	20250106	44750	5.14	20250107	51200	-8.11	20240329	24600	91.26	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
99	20250108	150859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46800	-200	5	-0.43	1458782950	31223	38.12	46400	47150	46200	61100	32900	47000	46721.40	2.30	5472	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3326	26.47	3.55	12	0.44	1768.00	13173.00	51200	20240329	-8.59	24600	20240805	90.24	48900	-4.29	20250106	44750	4.58	20250107	51200	-8.59	20240329	24600	90.24	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
100	20250108	140902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46900	-100	5	-0.21	1062870350	22774	27.80	46400	47000	46200	61100	32900	47000	46670.31	2.30	6224	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3333	26.53	3.56	12	0.32	1768.00	13173.00	51200	20240329	-8.40	24600	20240805	90.65	48900	-4.09	20250106	44750	4.80	20250107	51200	-8.40	20240329	24600	90.65	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
101	20250108	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46700	-300	5	-0.64	916231550	19640	23.98	46400	47000	46200	61100	32900	47000	46651.27	2.30	4983	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3319	26.41	3.55	12	0.28	1768.00	13173.00	51200	20240329	-8.79	24600	20240805	89.84	48900	-4.50	20250106	44750	4.36	20250107	51200	-8.79	20240329	24600	89.84	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
102	20250108	120857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46650	-350	5	-0.74	778503950	16690	20.38	46400	47000	46200	61100	32900	47000	46644.89	2.30	4647	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3315	26.39	3.54	12	0.23	1768.00	13173.00	51200	20240329	-8.89	24600	20240805	89.63	48900	-4.60	20250106	44750	4.25	20250107	51200	-8.89	20240329	24600	89.63	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
103	20250108	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46950	-50	5	-0.11	714354000	15319	18.70	46400	47000	46200	61100	32900	47000	46631.85	2.30	4695	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3337	26.56	3.56	12	0.22	1768.00	13173.00	51200	20240329	-8.30	24600	20240805	90.85	48900	-3.99	20250106	44750	4.92	20250107	51200	-8.30	20240329	24600	90.85	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
104	20250108	100859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46600	-400	5	-0.85	563938300	12105	14.78	46400	47000	46200	61100	32900	47000	46587.15	2.30	3676	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3312	26.36	3.54	12	0.17	1768.00	13173.00	51200	20240329	-8.98	24600	20240805	89.43	48900	-4.70	20250106	44750	4.13	20250107	51200	-8.98	20240329	24600	89.43	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
105	20250108	090859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46800	-200	5	-0.43	64218800	1373	1.68	46400	47000	46400	61100	32900	47000	46772.28	2.30	40	48500	47750	46250	45500	44000	48125	45875	36	14100	500	33840	50	1	7106760	3326	26.47	3.55	12	0.02	1768.00	13173.00	51200	20240329	-8.59	24600	20240805	90.24	48900	-4.29	20250106	44750	4.58	20250107	51200	-8.59	20240329	24600	90.24	20240805	2.52	N	214430	500	35 억	163191	N	N	1	N	N
106	20250107	160851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47000	200	2	0.43	3745445950	81844	54.51	46800	47000	44750	60800	32800	46800	45762.80	2.27	2148	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3340	26.58	3.57	12	1.15	1768.00	13173.00	51200	20240329	-8.20	24600	20240805	91.06	48900	-3.89	20250106	44750	5.03	20250107	51200	-8.20	20240329	24600	91.06	20240805	2.49	N	214430	500	35 억	161018	N	N	1	N	N
107	20250107	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46700	-100	5	-0.21	3595414500	78645	52.38	46800	47000	44750	60800	32800	46800	45716.88	2.27	2971	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3319	26.41	3.55	12	1.11	1768.00	13173.00	51200	20240329	-8.79	24600	20240805	89.84	48900	-4.50	20250106	44750	4.36	20250107	51200	-8.79	20240329	24600	89.84	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
108	20250107	140851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46800	0	3	0.00	3311997000	72592	48.35	46800	46950	44750	60800	32800	46800	45624.66	2.27	5568	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3326	26.47	3.55	12	1.02	1768.00	13173.00	51200	20240329	-8.59	24600	20240805	90.24	48900	-4.29	20250106	44750	4.58	20250107	51200	-8.59	20240329	24600	90.24	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
109	20250107	130851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46400	-400	5	-0.85	2888082650	63503	42.29	46800	46800	44750	60800	32800	46800	45479.26	2.27	6349	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3298	26.24	3.52	12	0.89	1768.00	13173.00	51200	20240329	-9.38	24600	20240805	88.62	48900	-5.11	20250106	44750	3.69	20250107	51200	-9.38	20240329	24600	88.62	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
110	20250107	120852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46400	-400	5	-0.85	2729033500	60077	40.01	46800	46800	44750	60800	32800	46800	45425.37	2.27	5601	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3298	26.24	3.52	12	0.85	1768.00	13173.00	51200	20240329	-9.38	24600	20240805	88.62	48900	-5.11	20250106	44750	3.69	20250107	51200	-9.38	20240329	24600	88.62	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
111	20250107	110848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46050	-750	5	-1.60	2445346000	53916	35.91	46800	46800	44750	60800	32800	46800	45354.47	2.27	4378	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3273	26.05	3.50	12	0.76	1768.00	13173.00	51200	20240329	-10.06	24600	20240805	87.20	48900	-5.83	20250106	44750	2.91	20250107	51200	-10.06	20240329	24600	87.20	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
112	20250107	100853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45750	-1050	5	-2.24	1905562300	42121	28.05	46800	46800	44750	60800	32800	46800	45239.83	2.27	2218	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3251	25.88	3.47	12	0.59	1768.00	13173.00	51200	20240329	-10.64	24600	20240805	85.98	48900	-6.44	20250106	44750	2.23	20250107	51200	-10.64	20240329	24600	85.98	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
113	20250107	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45350	-1450	5	-3.10	330341650	7204	4.80	46800	46800	45300	60800	32800	46800	45854.00	2.27	-301	50333	48566	47133	45366	43933	47850	44650	36	14000	500	33690	50	1	7106760	3223	25.65	3.44	12	0.10	1768.00	13173.00	51200	20240329	-11.43	24600	20240805	84.35	48900	-7.26	20250106	44800	1.23	20250102	51200	-11.43	20240329	24600	84.35	20240805	2.49	N	214430	500	35 억	161018	N	N	0	N	N
114	20250106	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46800	-1250	5	-2.60	7041086700	150068	166.03	48900	48900	45700	62400	33650	48050	46919.34	2.32	-3708	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3326	26.47	3.55	12	2.11	1768.00	13173.00	51200	20240329	-8.59	24600	20240805	90.24	48900	-4.29	20250106	44800	4.46	20250102	51200	-8.59	20240329	24600	90.24	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
115	20250106	150841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46400	-1650	5	-3.43	6446552800	137338	151.95	48900	48900	45700	62400	33650	48050	46939.32	2.32	207	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3298	26.24	3.52	12	1.93	1768.00	13173.00	51200	20240329	-9.38	24600	20240805	88.62	48900	-5.11	20250106	44800	3.57	20250102	51200	-9.38	20240329	24600	88.62	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
116	20250106	140842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45900	-2150	5	-4.47	5599113900	118906	131.55	48900	48900	45800	62400	33650	48050	47088.57	2.32	-863	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3262	25.96	3.48	12	1.67	1768.00	13173.00	51200	20240329	-10.35	24600	20240805	86.59	48900	-6.13	20250106	44800	2.46	20250102	51200	-10.35	20240329	24600	86.59	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
117	20250106	130834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46350	-1700	5	-3.54	4451918750	94060	104.06	48900	48900	46300	62400	33650	48050	47330.63	2.32	-593	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3294	26.22	3.52	12	1.32	1768.00	13173.00	51200	20240329	-9.47	24600	20240805	88.41	48900	-5.21	20250106	44800	3.46	20250102	51200	-9.47	20240329	24600	88.41	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
118	20250106	120838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46550	-1500	5	-3.12	3788644750	79787	88.27	48900	48900	46550	62400	33650	48050	47484.49	2.32	-1894	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3308	26.33	3.53	12	1.12	1768.00	13173.00	51200	20240329	-9.08	24600	20240805	89.23	48900	-4.81	20250106	44800	3.91	20250102	51200	-9.08	20240329	24600	89.23	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
119	20250106	110837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46850	-1200	5	-2.50	3173919350	66659	73.75	48900	48900	46800	62400	33650	48050	47614.27	2.32	1776	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3330	26.50	3.56	12	0.94	1768.00	13173.00	51200	20240329	-8.50	24600	20240805	90.45	48900	-4.19	20250106	44800	4.58	20250102	51200	-8.50	20240329	24600	90.45	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
120	20250106	100834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47150	-900	5	-1.87	2288086750	47812	52.90	48900	48900	46950	62400	33650	48050	47855.91	2.32	-546	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3351	26.67	3.58	12	0.67	1768.00	13173.00	51200	20240329	-7.91	24600	20240805	91.67	48900	-3.58	20250106	44800	5.25	20250102	51200	-7.91	20240329	24600	91.67	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
121	20250106	090834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48350	300	2	0.62	434898650	8958	9.91	48900	48900	48350	62400	33650	48050	48548.63	2.32	-3413	49250	48650	47700	47100	46150	48950	47400	36	14350	500	34590	50	1	7106760	3436	27.35	3.67	12	0.13	1768.00	13173.00	51200	20240329	-5.57	24600	20240805	96.54	48900	-1.12	20250106	44800	7.92	20250102	51200	-5.57	20240329	24600	96.54	20240805	2.51	N	214430	500	35 억	165024	N	N	0	N	N
122	20250103	160831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48050	650	2	1.37	4320998800	90331	40.37	47000	48300	46750	61600	33200	47400	47835.09	2.53	-15028	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3415	27.18	3.65	12	1.27	1768.00	13173.00	51200	20240329	-6.15	24600	20240805	95.33	48350	-0.62	20250102	44800	7.25	20250102	51200	-6.15	20240329	24600	95.33	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
123	20250103	150833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48000	600	2	1.27	4211505400	88049	39.35	47000	48300	46750	61600	33200	47400	47831.38	2.53	-14770	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3411	27.15	3.64	12	1.24	1768.00	13173.00	51200	20240329	-6.25	24600	20240805	95.12	48350	-0.72	20250102	44800	7.14	20250102	51200	-6.25	20240329	24600	95.12	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
124	20250103	140834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48250	850	2	1.79	3549763700	74271	33.20	47000	48300	46750	61600	33200	47400	47794.75	2.53	-13079	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3429	27.29	3.66	12	1.05	1768.00	13173.00	51200	20240329	-5.76	24600	20240805	96.14	48350	-0.21	20250102	44800	7.70	20250102	51200	-5.76	20240329	24600	96.14	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
125	20250103	130833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48000	600	2	1.27	2428474100	50945	22.77	47000	48300	46750	61600	33200	47400	47668.55	2.53	-12825	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3411	27.15	3.64	12	0.72	1768.00	13173.00	51200	20240329	-6.25	24600	20240805	95.12	48350	-0.72	20250102	44800	7.14	20250102	51200	-6.25	20240329	24600	95.12	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
126	20250103	120832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47750	350	2	0.74	2058665800	43230	19.32	47000	48300	46750	61600	33200	47400	47621.23	2.53	-10247	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3393	27.01	3.62	12	0.61	1768.00	13173.00	51200	20240329	-6.74	24600	20240805	94.11	48350	-1.24	20250102	44800	6.58	20250102	51200	-6.74	20240329	24600	94.11	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
127	20250103	110833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47400	0	3	0.00	1764444550	37056	16.56	47000	48300	46750	61600	33200	47400	47615.62	2.53	-9181	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3369	26.81	3.60	12	0.52	1768.00	13173.00	51200	20240329	-7.42	24600	20240805	92.68	48350	-1.96	20250102	44800	5.80	20250102	51200	-7.42	20240329	24600	92.68	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
128	20250103	100830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47100	-300	5	-0.63	1475346750	30936	13.83	47000	48300	46750	61600	33200	47400	47690.29	2.53	-8805	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3347	26.64	3.58	12	0.44	1768.00	13173.00	51200	20240329	-8.01	24600	20240805	91.46	48350	-2.59	20250102	44800	5.13	20250102	51200	-8.01	20240329	24600	91.46	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
129	20250103	090834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47550	150	2	0.32	217157700	4604	2.06	47000	47600	46750	61600	33200	47400	47167.18	2.53	-3385	50400	48900	46850	45350	43300	49650	46100	36	14200	500	34120	50	1	7106760	3379	26.89	3.61	12	0.06	1768.00	13173.00	51200	20240329	-7.13	24600	20240805	93.29	48350	-1.65	20250102	44800	6.14	20250102	51200	-7.13	20240329	24600	93.29	20240805	2.37	N	214430	500	35 억	179554	N	N	0	N	N
130	20250102	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47400	2400	2	5.33	5841179600	123711	50.18	45100	48350	44800	58500	31500	45000	47216.71	2.66	-10177	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3369	26.81	3.60	12	1.74	1768.00	13173.00	51200	20240329	-7.42	24600	20240805	92.68	48350	-1.96	20250102	44800	5.80	20250102	51200	-7.42	20240329	24600	92.68	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
131	20250102	150825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	2250	2	5.00	5536723950	117260	47.57	45100	48350	44800	58500	31500	45000	47218.18	2.66	-9606	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3358	26.73	3.59	12	1.65	1768.00	13173.00	51200	20240329	-7.71	24600	20240805	92.07	48350	-2.28	20250102	44800	5.47	20250102	51200	-7.71	20240329	24600	92.07	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
132	20250102	140822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46750	1750	2	3.89	5116758950	108318	43.94	45100	48350	44800	58500	31500	45000	47239.05	2.66	-6057	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3322	26.44	3.55	12	1.52	1768.00	13173.00	51200	20240329	-8.69	24600	20240805	90.04	48350	-3.31	20250102	44800	4.35	20250102	51200	-8.69	20240329	24600	90.04	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
133	20250102	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46950	1950	2	4.33	4330058000	91475	37.11	45100	48350	44800	58500	31500	45000	47336.89	2.66	-3185	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3337	26.56	3.56	12	1.29	1768.00	13173.00	51200	20240329	-8.30	24600	20240805	90.85	48350	-2.90	20250102	44800	4.80	20250102	51200	-8.30	20240329	24600	90.85	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
134	20250102	120822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47450	2450	2	5.44	3944325800	83306	33.79	45100	48350	44800	58500	31500	45000	47348.45	2.66	1530	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3372	26.84	3.60	12	1.17	1768.00	13173.00	51200	20240329	-7.32	24600	20240805	92.89	48350	-1.86	20250102	44800	5.92	20250102	51200	-7.32	20240329	24600	92.89	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
135	20250102	110813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	2600	2	5.78	3181217250	67202	27.26	45100	48350	44800	58500	31500	45000	47339.39	2.66	2269	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3383	26.92	3.61	12	0.95	1768.00	13173.00	51200	20240329	-7.03	24600	20240805	93.50	48350	-1.55	20250102	44800	6.25	20250102	51200	-7.03	20240329	24600	93.50	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
136	20250102	100821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	2250	2	5.00	641972300	13953	5.66	45100	47250	44800	58500	31500	45000	46012.24	2.66	-1961	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3358	26.73	3.59	12	0.20	1768.00	13173.00	51200	20240329	-7.71	24600	20240805	92.07	47250	0.00	20250102	44800	5.47	20250102	51200	-7.71	20240329	24600	92.07	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N
137	20250102	090813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	0	3	0.00	0	0	0.00	0	0	0	58500	31500	45000	0.00	2.66	0	46533	45766	44783	44016	43033	46150	44400	36	13500	500	32400	50	1	7106760	3198	25.45	3.42	12	0.00	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	0	0.00	0	0	0.00	0	51200	-12.11	20240329	24600	82.93	20240805	2.40	N	214430	500	35 억	189002	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History