KissMeData/049080/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	0	3	0.00	83128249	148130	193.33	560	574	555	728	392	560	561.18	0.73	20003	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	475	-4.24	0.86	12	0.17	-132.00	651.00	1455	20240226	-61.51	476	20241209	17.65	595	-5.88	20250117	534	4.87	20250102	1455	-61.51	20240226	476	17.65	20241209	1.56	N	049080	500	424 억	623319	N	N	142	N	N
3	20250124	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	561	1	2	0.18	77215573	137562	179.53	560	574	555	728	392	560	561.31	0.73	20387	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	476	-4.25	0.86	12	0.16	-132.00	651.00	1455	20240226	-61.44	476	20241209	17.86	595	-5.71	20250117	534	5.06	20250102	1455	-61.44	20240226	476	17.86	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
4	20250124	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	0	3	0.00	72359256	128893	168.22	560	574	555	728	392	560	561.39	0.73	20663	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	475	-4.24	0.86	12	0.15	-132.00	651.00	1455	20240226	-61.51	476	20241209	17.65	595	-5.88	20250117	534	4.87	20250102	1455	-61.51	20240226	476	17.65	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
5	20250124	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	-2	5	-0.36	42728809	75630	98.71	560	574	557	728	392	560	564.97	0.73	9445	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	474	-4.23	0.86	12	0.09	-132.00	651.00	1455	20240226	-61.65	476	20241209	17.23	595	-6.22	20250117	534	4.49	20250102	1455	-61.65	20240226	476	17.23	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
6	20250124	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	564	4	2	0.71	26462357	46565	60.77	560	574	560	728	392	560	568.29	0.73	4468	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	479	-4.27	0.87	12	0.05	-132.00	651.00	1455	20240226	-61.24	476	20241209	18.49	595	-5.21	20250117	534	5.62	20250102	1455	-61.24	20240226	476	18.49	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
7	20250124	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	10	2	1.79	22321196	39251	51.23	560	574	560	728	392	560	568.68	0.73	3655	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	484	-4.32	0.88	12	0.05	-132.00	651.00	1455	20240226	-60.82	476	20241209	19.75	595	-4.20	20250117	534	6.74	20250102	1455	-60.82	20240226	476	19.75	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
8	20250124	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	2	2	0.36	3150335	5582	7.29	560	569	560	728	392	560	564.37	0.73	1153	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	477	-4.26	0.86	12	0.01	-132.00	651.00	1455	20240226	-61.37	476	20241209	18.07	595	-5.55	20250117	534	5.24	20250102	1455	-61.37	20240226	476	18.07	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
9	20250124	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	7	2	1.25	510481	910	1.19	560	567	560	728	392	560	560.97	0.73	-242	586	572	565	551	544	569	548	424	168	500	330	1	1	84883347	481	-4.30	0.87	12	0.00	-132.00	651.00	1455	20240226	-61.03	476	20241209	19.12	595	-4.71	20250117	534	6.18	20250102	1455	-61.03	20240226	476	19.12	20241209	1.56	N	049080	500	424 억	623319	N	N	0	N	N
10	20250123	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	-10	5	-1.75	42876071	76153	106.98	570	579	558	741	399	570	563.04	0.75	-15045	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	475	-4.24	0.86	12	0.09	-132.00	651.00	1455	20240226	-61.51	476	20241209	17.65	595	-5.88	20250117	534	4.87	20250102	1455	-61.51	20240226	476	17.65	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
11	20250123	150525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	-8	5	-1.40	41974849	74546	104.72	570	579	558	741	399	570	563.07	0.75	-14320	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	477	-4.26	0.86	12	0.09	-132.00	651.00	1455	20240226	-61.37	476	20241209	18.07	595	-5.55	20250117	534	5.24	20250102	1455	-61.37	20240226	476	18.07	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
12	20250123	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	-8	5	-1.40	31961698	56681	79.63	570	579	560	741	399	570	563.89	0.75	-8897	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	477	-4.26	0.86	12	0.07	-132.00	651.00	1455	20240226	-61.37	476	20241209	18.07	595	-5.55	20250117	534	5.24	20250102	1455	-61.37	20240226	476	18.07	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
13	20250123	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	565	-5	5	-0.88	26631319	47230	66.35	570	579	560	741	399	570	563.86	0.75	-2446	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	480	-4.28	0.87	12	0.06	-132.00	651.00	1455	20240226	-61.17	476	20241209	18.70	595	-5.04	20250117	534	5.81	20250102	1455	-61.17	20240226	476	18.70	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
14	20250123	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	-7	5	-1.23	18605116	32953	46.29	570	579	560	741	399	570	564.60	0.75	-2452	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	478	-4.27	0.86	12	0.04	-132.00	651.00	1455	20240226	-61.31	476	20241209	18.28	595	-5.38	20250117	534	5.43	20250102	1455	-61.31	20240226	476	18.28	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
15	20250123	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	564	-6	5	-1.05	17404298	30822	43.30	570	579	560	741	399	570	564.67	0.75	-2430	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	479	-4.27	0.87	12	0.04	-132.00	651.00	1455	20240226	-61.24	476	20241209	18.49	595	-5.21	20250117	534	5.62	20250102	1455	-61.24	20240226	476	18.49	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
16	20250123	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	-3	5	-0.53	5679923	9984	14.03	570	579	566	741	399	570	568.90	0.75	-3421	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	481	-4.30	0.87	12	0.01	-132.00	651.00	1455	20240226	-61.03	476	20241209	19.12	595	-4.71	20250117	534	6.18	20250102	1455	-61.03	20240226	476	19.12	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
17	20250123	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	6	2	1.05	1051783	1843	2.59	570	579	570	741	399	570	570.69	0.75	-311	590	580	574	564	558	577	561	424	171	500	340	1	1	84883347	489	-4.36	0.88	12	0.00	-132.00	651.00	1455	20240226	-60.41	476	20241209	21.01	595	-3.19	20250117	534	7.87	20250102	1455	-60.41	20240226	476	21.01	20241209	1.57	N	049080	500	424 억	638364	N	N	52	N	N
18	20250122	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	-4	5	-0.70	40795682	71136	66.94	575	584	568	746	402	574	573.52	0.76	-4531	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	484	-4.32	0.88	12	0.08	-132.00	651.00	1469	20240115	-61.20	476	20241209	19.75	595	-4.20	20250117	534	6.74	20250102	1455	-60.82	20240226	476	19.75	20241209	1.57	N	049080	500	424 억	642895	N	N	52	N	N
19	20250122	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	575	1	2	0.17	34437617	60003	56.46	575	584	568	746	402	574	573.93	0.76	-4718	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	488	-4.36	0.88	12	0.07	-132.00	651.00	1469	20240115	-60.86	476	20241209	20.80	595	-3.36	20250117	534	7.68	20250102	1455	-60.48	20240226	476	20.80	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
20	20250122	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	5	2	0.87	26398482	46055	43.34	575	584	568	746	402	574	573.19	0.76	-5306	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	491	-4.39	0.89	12	0.05	-132.00	651.00	1469	20240115	-60.59	476	20241209	21.64	595	-2.69	20250117	534	8.43	20250102	1455	-60.21	20240226	476	21.64	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
21	20250122	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	575	1	2	0.17	19309431	33779	31.79	575	584	568	746	402	574	571.64	0.76	2504	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	488	-4.36	0.88	12	0.04	-132.00	651.00	1469	20240115	-60.86	476	20241209	20.80	595	-3.36	20250117	534	7.68	20250102	1455	-60.48	20240226	476	20.80	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
22	20250122	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	-4	5	-0.70	15833109	27693	26.06	575	584	568	746	402	574	571.74	0.76	492	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	484	-4.32	0.88	12	0.03	-132.00	651.00	1469	20240115	-61.20	476	20241209	19.75	595	-4.20	20250117	534	6.74	20250102	1455	-60.82	20240226	476	19.75	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
23	20250122	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-2	5	-0.35	8522328	14870	13.99	575	584	570	746	402	574	573.12	0.76	1800	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	486	-4.33	0.88	12	0.02	-132.00	651.00	1469	20240115	-61.06	476	20241209	20.17	595	-3.87	20250117	534	7.12	20250102	1455	-60.69	20240226	476	20.17	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
24	20250122	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	575	1	2	0.17	6456140	11261	10.60	575	584	570	746	402	574	573.32	0.76	1873	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	488	-4.36	0.88	12	0.01	-132.00	651.00	1469	20240115	-60.86	476	20241209	20.80	595	-3.36	20250117	534	7.68	20250102	1455	-60.48	20240226	476	20.80	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
25	20250122	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	0	3	0.00	431684	751	0.71	575	575	574	746	402	574	574.81	0.76	-90	609	591	576	558	543	584	551	424	172	500	340	1	1	84883347	487	-4.35	0.88	12	0.00	-132.00	651.00	1469	20240115	-60.93	476	20241209	20.59	595	-3.53	20250117	534	7.49	20250102	1455	-60.55	20240226	476	20.59	20241209	1.57	N	049080	500	424 억	642895	N	N	151	N	N
26	20250121	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	0	3	0.00	60880954	106166	232.83	575	594	561	746	402	574	573.45	0.76	-6130	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	487	-4.35	0.88	12	0.13	-132.00	651.00	1469	20240115	-60.93	476	20241209	20.59	595	-3.53	20250117	534	7.49	20250102	1455	-60.55	20240226	476	20.59	20241209	1.56	N	049080	500	424 억	648980	N	N	151	N	N
27	20250121	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	3	2	0.52	59283089	103391	226.74	575	594	561	746	402	574	573.39	0.76	-5586	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.12	-132.00	651.00	1469	20240115	-60.72	476	20241209	21.22	595	-3.03	20250117	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
28	20250121	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	-6	5	-1.05	55081306	96020	210.57	575	594	561	746	402	574	573.64	0.76	-6078	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	482	-4.30	0.87	12	0.11	-132.00	651.00	1469	20240115	-61.33	476	20241209	19.33	595	-4.54	20250117	534	6.37	20250102	1455	-60.96	20240226	476	19.33	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
29	20250121	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	3	2	0.52	53907713	93968	206.07	575	594	561	746	402	574	573.68	0.76	-6982	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.11	-132.00	651.00	1469	20240115	-60.72	476	20241209	21.22	595	-3.03	20250117	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
30	20250121	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	565	-9	5	-1.57	41649146	72702	159.44	575	594	561	746	402	574	572.87	0.76	65	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	480	-4.28	0.87	12	0.09	-132.00	651.00	1469	20240115	-61.54	476	20241209	18.70	595	-5.04	20250117	534	5.81	20250102	1455	-61.17	20240226	476	18.70	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
31	20250121	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	-7	5	-1.22	28554920	49560	108.69	575	594	561	746	402	574	576.17	0.76	-3514	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	481	-4.30	0.87	12	0.06	-132.00	651.00	1469	20240115	-61.40	476	20241209	19.12	595	-4.71	20250117	534	6.18	20250102	1455	-61.03	20240226	476	19.12	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
32	20250121	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-2	5	-0.35	17907607	30845	67.64	575	594	572	746	402	574	580.57	0.76	-555	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	486	-4.33	0.88	12	0.04	-132.00	651.00	1469	20240115	-61.06	476	20241209	20.17	595	-3.87	20250117	534	7.12	20250102	1455	-60.69	20240226	476	20.17	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
33	20250121	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	2	2	0.35	421957	730	1.60	575	579	575	746	402	574	578.02	0.76	194	582	578	576	572	570	577	571	424	172	500	340	1	1	84883347	489	-4.36	0.88	12	0.00	-132.00	651.00	1469	20240115	-60.79	476	20241209	21.01	595	-3.19	20250117	534	7.87	20250102	1455	-60.41	20240226	476	21.01	20241209	1.56	N	049080	500	424 억	648980	N	N	45	N	N
34	20250120	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	-1	5	-0.17	26284728	45593	31.78	576	580	574	747	403	575	576.51	0.77	-1261	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	487	-4.35	0.88	12	0.05	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	595	-3.53	20250117	534	7.49	20250102	1455	-60.55	20240226	476	20.59	20241209	1.55	N	049080	500	424 억	650196	N	N	45	N	N
35	20250120	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	575	0	3	0.00	25296422	43872	30.59	576	580	574	747	403	575	576.60	0.77	-849	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	488	-4.36	0.88	12	0.05	-132.00	651.00	1543	20240111	-62.73	476	20241209	20.80	595	-3.36	20250117	534	7.68	20250102	1455	-60.48	20240226	476	20.80	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
36	20250120	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	3	2	0.52	21153464	36670	25.56	576	580	574	747	403	575	576.86	0.77	-671	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	491	-4.38	0.89	12	0.04	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	595	-2.86	20250117	534	8.24	20250102	1455	-60.27	20240226	476	21.43	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
37	20250120	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	3	2	0.52	19403068	33638	23.45	576	580	574	747	403	575	576.82	0.77	-1043	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	491	-4.38	0.89	12	0.04	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	595	-2.86	20250117	534	8.24	20250102	1455	-60.27	20240226	476	21.43	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
38	20250120	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	3	2	0.52	18056794	31305	21.82	576	580	574	747	403	575	576.80	0.77	-2120	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	491	-4.38	0.89	12	0.04	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	595	-2.86	20250117	534	8.24	20250102	1455	-60.27	20240226	476	21.43	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
39	20250120	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	1	2	0.17	11245823	19513	13.60	576	580	574	747	403	575	576.32	0.77	-2586	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	489	-4.36	0.88	12	0.02	-132.00	651.00	1543	20240111	-62.67	476	20241209	21.01	595	-3.19	20250117	534	7.87	20250102	1455	-60.41	20240226	476	21.01	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
40	20250120	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	4	2	0.70	7995183	13879	9.68	576	580	574	747	403	575	576.06	0.77	728	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	491	-4.39	0.89	12	0.02	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	595	-2.69	20250117	534	8.43	20250102	1455	-60.21	20240226	476	21.64	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
41	20250120	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	2	2	0.35	1745371	3027	2.11	576	577	576	747	403	575	576.60	0.77	260	603	589	581	567	559	596	574	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.00	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	595	-3.03	20250117	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.55	N	049080	500	424 억	650196	N	N	3	N	N
42	20250117	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	575	-1	5	-0.17	83488987	143407	322.72	574	595	573	748	404	576	582.18	0.76	2571	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	488	-4.36	0.88	12	0.17	-132.00	651.00	1543	20240111	-62.73	476	20241209	20.80	595	-3.36	20250117	534	7.68	20250102	1455	-60.48	20240226	476	20.80	20241209	1.54	N	049080	500	424 억	647605	N	N	3	N	N
43	20250117	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	1	2	0.17	78608561	134936	303.66	574	595	573	748	404	576	582.56	0.76	4973	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.16	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	595	-3.03	20250117	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
44	20250117	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	2	2	0.35	72795968	124847	280.95	574	595	573	748	404	576	583.08	0.76	3555	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	491	-4.38	0.89	12	0.15	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	595	-2.86	20250117	534	8.24	20250102	1455	-60.27	20240226	476	21.43	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
45	20250117	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	14	2	2.43	58302418	99820	224.63	574	595	573	748	404	576	584.08	0.76	-2123	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	501	-4.47	0.91	12	0.12	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	595	-0.84	20250117	534	10.49	20250102	1455	-59.45	20240226	476	23.95	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
46	20250117	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	585	9	2	1.56	29387701	50725	114.15	574	590	573	748	404	576	579.35	0.76	3441	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	497	-4.43	0.90	12	0.06	-132.00	651.00	1543	20240111	-62.09	476	20241209	22.90	593	-1.35	20250110	534	9.55	20250102	1455	-59.79	20240226	476	22.90	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
47	20250117	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	3	2	0.52	13464848	23365	52.58	574	582	573	748	404	576	576.28	0.76	5675	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	491	-4.39	0.89	12	0.03	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	593	-2.36	20250110	534	8.43	20250102	1455	-60.21	20240226	476	21.64	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
48	20250117	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	1	2	0.17	10676407	18532	41.70	574	582	573	748	404	576	576.11	0.76	4781	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.02	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	593	-2.70	20250110	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
49	20250117	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	-2	5	-0.35	1733480	3020	6.80	574	574	574	748	404	576	574.00	0.76	1503	590	583	576	569	562	586	572	424	172	500	340	1	1	84883347	487	-4.35	0.88	12	0.00	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	593	-3.20	20250110	534	7.49	20250102	1455	-60.55	20240226	476	20.59	20241209	1.54	N	049080	500	424 억	647605	N	N	102	N	N
50	20250116	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	11	2	1.95	25555414	44336	45.23	569	583	569	734	396	565	576.40	0.76	744	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	489	-4.36	0.88	12	0.05	-132.00	651.00	1543	20240111	-62.67	476	20241209	21.01	593	-2.87	20250110	534	7.87	20250102	1455	-60.41	20240226	476	21.01	20241209	1.52	N	049080	500	424 억	646861	N	N	102	N	N
51	20250116	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	14	2	2.48	23143413	40146	40.96	569	583	569	734	396	565	576.48	0.76	50	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	491	-4.39	0.89	12	0.05	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	593	-2.36	20250110	534	8.43	20250102	1455	-60.21	20240226	476	21.64	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
52	20250116	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	11	2	1.95	21940760	38062	38.83	569	583	569	734	396	565	576.45	0.76	-917	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	489	-4.36	0.88	12	0.04	-132.00	651.00	1543	20240111	-62.67	476	20241209	21.01	593	-2.87	20250110	534	7.87	20250102	1455	-60.41	20240226	476	21.01	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
53	20250116	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	14	2	2.48	20455885	35493	36.21	569	583	569	734	396	565	576.34	0.76	-1104	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	491	-4.39	0.89	12	0.04	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	593	-2.36	20250110	534	8.43	20250102	1455	-60.21	20240226	476	21.64	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
54	20250116	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	12	2	2.12	17428642	30273	30.89	569	583	569	734	396	565	575.72	0.76	-313	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	490	-4.37	0.89	12	0.04	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	593	-2.70	20250110	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
55	20250116	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	12	2	2.12	12265070	21308	21.74	569	583	569	734	396	565	575.61	0.76	-911	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	490	-4.37	0.89	12	0.03	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	593	-2.70	20250110	534	8.05	20250102	1455	-60.34	20240226	476	21.22	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
56	20250116	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	15	2	2.65	7990465	13931	14.21	569	583	569	734	396	565	573.57	0.76	-348	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	492	-4.39	0.89	12	0.02	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	593	-2.19	20250110	534	8.61	20250102	1455	-60.14	20240226	476	21.85	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
57	20250116	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	13	2	2.30	936024	1645	1.68	569	579	569	734	396	565	569.01	0.76	-241	597	581	573	557	549	577	553	424	169	500	330	1	1	84883347	491	-4.38	0.89	12	0.00	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	593	-2.53	20250110	534	8.24	20250102	1455	-60.27	20240226	476	21.43	20241209	1.52	N	049080	500	424 억	646861	N	N	8	N	N
58	20250115	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	565	-9	5	-1.57	56261665	98011	131.27	576	589	565	746	402	574	574.03	0.78	-10296	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	480	-4.28	0.87	12	0.12	-132.00	651.00	1543	20240111	-63.38	476	20241209	18.70	593	-4.72	20250110	534	5.81	20250102	1469	-61.54	20240115	476	18.70	20241209	1.51	N	049080	500	424 억	657875	N	N	8	N	N
59	20250115	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	569	-5	5	-0.87	48889157	84990	113.83	576	589	565	746	402	574	575.23	0.78	-8742	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	483	-4.31	0.87	12	0.10	-132.00	651.00	1543	20240111	-63.12	476	20241209	19.54	593	-4.05	20250110	534	6.55	20250102	1469	-61.27	20240115	476	19.54	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
60	20250115	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-2	5	-0.35	42069091	73010	97.79	576	589	565	746	402	574	576.21	0.78	-8487	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	486	-4.33	0.88	12	0.09	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	593	-3.54	20250110	534	7.12	20250102	1469	-61.06	20240115	476	20.17	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
61	20250115	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	0	3	0.00	38863069	67374	90.24	576	589	565	746	402	574	576.83	0.78	-8373	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	487	-4.35	0.88	12	0.08	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	593	-3.20	20250110	534	7.49	20250102	1469	-60.93	20240115	476	20.59	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
62	20250115	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	3	2	0.52	27604697	47609	63.77	576	589	569	746	402	574	579.82	0.78	-10524	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.06	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	593	-2.70	20250110	534	8.05	20250102	1469	-60.72	20240115	476	21.22	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
63	20250115	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	6	2	1.05	17849258	30626	41.02	576	589	576	746	402	574	582.81	0.78	-10372	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	492	-4.39	0.89	12	0.04	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	593	-2.19	20250110	534	8.61	20250102	1469	-60.52	20240115	476	21.85	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
64	20250115	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	585	11	2	1.92	4464791	7669	10.27	576	589	576	746	402	574	582.19	0.78	93	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	497	-4.43	0.90	12	0.01	-132.00	651.00	1543	20240111	-62.09	476	20241209	22.90	593	-1.35	20250110	534	9.55	20250102	1469	-60.18	20240115	476	22.90	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
65	20250115	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	581	7	2	1.22	416165	721	0.97	576	581	576	746	402	574	577.21	0.78	8	595	584	579	568	563	582	566	424	172	500	340	1	1	84883347	493	-4.40	0.89	12	0.00	-132.00	651.00	1543	20240111	-62.35	476	20241209	22.06	593	-2.02	20250110	534	8.80	20250102	1469	-60.45	20240115	476	22.06	20241209	1.51	N	049080	500	424 억	657875	N	N	0	N	N
66	20250114	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	-4	5	-0.69	43079694	73951	105.44	578	590	574	751	405	578	582.54	0.78	-2065	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	487	-4.35	0.88	12	0.09	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	593	-3.20	20250110	534	7.49	20250102	1469	-60.93	20240115	476	20.59	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
67	20250114	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	582	4	2	0.69	35681982	61094	87.11	578	590	578	751	405	578	584.05	0.78	-435	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	494	-4.41	0.89	12	0.07	-132.00	651.00	1543	20240111	-62.28	476	20241209	22.27	593	-1.85	20250110	534	8.99	20250102	1469	-60.38	20240115	476	22.27	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
68	20250114	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	589	11	2	1.90	27164773	46470	66.26	578	590	578	751	405	578	584.57	0.78	-3662	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	500	-4.46	0.90	12	0.05	-132.00	651.00	1543	20240111	-61.83	476	20241209	23.74	593	-0.67	20250110	534	10.30	20250102	1469	-59.90	20240115	476	23.74	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
69	20250114	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	583	5	2	0.87	22323132	38233	54.51	578	589	578	751	405	578	583.87	0.78	-3847	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	495	-4.42	0.90	12	0.05	-132.00	651.00	1543	20240111	-62.22	476	20241209	22.48	593	-1.69	20250110	534	9.18	20250102	1469	-60.31	20240115	476	22.48	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
70	20250114	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	587	9	2	1.56	21414477	36675	52.29	578	589	578	751	405	578	583.90	0.78	-5116	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	498	-4.45	0.90	12	0.04	-132.00	651.00	1543	20240111	-61.96	476	20241209	23.32	593	-1.01	20250110	534	9.93	20250102	1469	-60.04	20240115	476	23.32	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
71	20250114	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	583	5	2	0.87	11174030	19173	27.34	578	589	578	751	405	578	582.80	0.78	-3586	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	495	-4.42	0.90	12	0.02	-132.00	651.00	1543	20240111	-62.22	476	20241209	22.48	593	-1.69	20250110	534	9.18	20250102	1469	-60.31	20240115	476	22.48	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
72	20250114	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	583	5	2	0.87	5697068	9743	13.89	578	589	578	751	405	578	584.73	0.78	-2487	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	495	-4.42	0.90	12	0.01	-132.00	651.00	1543	20240111	-62.22	476	20241209	22.48	593	-1.69	20250110	534	9.18	20250102	1469	-60.31	20240115	476	22.48	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
73	20250114	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	589	11	2	1.90	1119196	1924	2.74	578	589	578	751	405	578	581.70	0.78	-340	596	587	581	572	566	584	569	424	173	500	340	1	1	84883347	500	-4.46	0.90	12	0.00	-132.00	651.00	1543	20240111	-61.83	476	20241209	23.74	593	-0.67	20250110	534	10.30	20250102	1469	-59.90	20240115	476	23.74	20241209	1.51	N	049080	500	424 억	659870	N	N	0	N	N
74	20250113	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	-8	5	-1.37	40659329	69934	171.99	586	590	575	761	411	586	581.40	0.78	-3667	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	491	-4.38	0.89	12	0.08	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	593	-2.53	20250110	534	8.24	20250102	1469	-60.65	20240115	476	21.43	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
75	20250113	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	-8	5	-1.37	38895244	66885	164.49	586	590	575	761	411	586	581.52	0.78	-2441	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	491	-4.38	0.89	12	0.08	-132.00	651.00	1543	20240111	-62.54	476	20241209	21.43	593	-2.53	20250110	534	8.24	20250102	1469	-60.65	20240115	476	21.43	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
76	20250113	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	-6	5	-1.02	34847387	59886	147.28	586	590	575	761	411	586	581.90	0.78	-2200	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	492	-4.39	0.89	12	0.07	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	593	-2.19	20250110	534	8.61	20250102	1469	-60.52	20240115	476	21.85	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
77	20250113	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	-7	5	-1.19	30707970	52708	129.63	586	590	575	761	411	586	582.61	0.78	-2055	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	491	-4.39	0.89	12	0.06	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	593	-2.36	20250110	534	8.43	20250102	1469	-60.59	20240115	476	21.64	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
78	20250113	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	581	-5	5	-0.85	28229570	48441	119.13	586	590	575	761	411	586	582.76	0.78	-1997	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	493	-4.40	0.89	12	0.06	-132.00	651.00	1543	20240111	-62.35	476	20241209	22.06	593	-2.02	20250110	534	8.80	20250102	1469	-60.45	20240115	476	22.06	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
79	20250113	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	582	-4	5	-0.68	25156984	43149	106.12	586	590	575	761	411	586	583.03	0.78	-2085	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	494	-4.41	0.89	12	0.05	-132.00	651.00	1543	20240111	-62.28	476	20241209	22.27	593	-1.85	20250110	534	8.99	20250102	1469	-60.38	20240115	476	22.27	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
80	20250113	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	588	2	2	0.34	6950117	11818	29.06	586	590	584	761	411	586	588.10	0.78	-3717	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	499	-4.45	0.90	12	0.01	-132.00	651.00	1543	20240111	-61.89	476	20241209	23.53	593	-0.84	20250110	534	10.11	20250102	1469	-59.97	20240115	476	23.53	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
81	20250113	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	4	2	0.68	1001603	1705	4.19	586	590	584	761	411	586	587.45	0.78	-640	597	591	587	581	577	589	579	424	175	500	350	1	1	84883347	501	-4.47	0.91	12	0.00	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	593	-0.51	20250110	534	10.49	20250102	1469	-59.84	20240115	476	23.95	20241209	1.53	N	049080	500	424 억	663537	N	N	69	N	N
82	20250110	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	586	-4	5	-0.68	23681082	40360	29.07	590	593	583	767	413	590	586.75	0.78	-593	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	497	-4.44	0.90	12	0.05	-132.00	651.00	1543	20240111	-62.02	476	20241209	23.11	593	-1.18	20250110	534	9.74	20250102	1543	-62.02	20240111	476	23.11	20241209	1.52	N	049080	500	424 억	664130	N	N	69	N	N
83	20250110	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	584	-6	5	-1.02	21744400	37052	26.69	590	593	583	767	413	590	586.86	0.78	101	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	496	-4.42	0.90	12	0.04	-132.00	651.00	1543	20240111	-62.15	476	20241209	22.69	593	-1.52	20250110	534	9.36	20250102	1543	-62.15	20240111	476	22.69	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
84	20250110	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	588	-2	5	-0.34	20066295	34180	24.62	590	593	583	767	413	590	587.08	0.78	617	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	499	-4.45	0.90	12	0.04	-132.00	651.00	1543	20240111	-61.89	476	20241209	23.53	593	-0.84	20250110	534	10.11	20250102	1543	-61.89	20240111	476	23.53	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
85	20250110	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	589	-1	5	-0.17	13012774	22150	15.95	590	593	583	767	413	590	587.48	0.78	2323	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	500	-4.46	0.90	12	0.03	-132.00	651.00	1543	20240111	-61.83	476	20241209	23.74	593	-0.67	20250110	534	10.30	20250102	1543	-61.83	20240111	476	23.74	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
86	20250110	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	587	-3	5	-0.51	10276645	17490	12.60	590	593	583	767	413	590	587.57	0.78	4148	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	498	-4.45	0.90	12	0.02	-132.00	651.00	1543	20240111	-61.96	476	20241209	23.32	593	-1.01	20250110	534	9.93	20250102	1543	-61.96	20240111	476	23.32	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
87	20250110	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	0	3	0.00	7986373	13597	9.79	590	593	583	767	413	590	587.36	0.78	4323	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	501	-4.47	0.91	12	0.02	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	593	-0.51	20250110	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
88	20250110	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	0	3	0.00	5781690	9858	7.10	590	593	583	767	413	590	586.50	0.78	4234	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	501	-4.47	0.91	12	0.01	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	593	-0.51	20250110	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
89	20250110	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	0	3	0.00	406513	689	0.50	590	593	590	767	413	590	590.00	0.78	233	601	595	586	580	571	598	583	424	177	500	350	1	1	84883347	501	-4.47	0.91	12	0.00	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	593	-0.51	20250110	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.52	N	049080	500	424 억	664130	N	N	7	N	N
90	20250109	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	13	2	2.25	77773514	132681	149.04	577	592	577	750	404	577	586.16	0.78	3962	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	501	-4.47	0.91	12	0.16	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	592	-0.34	20250109	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.51	N	049080	500	424 억	660168	N	N	7	N	N
91	20250109	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	13	2	2.25	74494551	127121	142.79	577	592	577	750	404	577	586.01	0.78	4108	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	501	-4.47	0.91	12	0.15	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	592	-0.34	20250109	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
92	20250109	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	585	8	2	1.39	57693472	98598	110.75	577	592	577	750	404	577	585.14	0.78	3156	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	497	-4.43	0.90	12	0.12	-132.00	651.00	1543	20240111	-62.09	476	20241209	22.90	592	-1.18	20250109	534	9.55	20250102	1543	-62.09	20240111	476	22.90	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
93	20250109	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	583	6	2	1.04	52828105	90252	101.38	577	592	577	750	404	577	585.34	0.78	1007	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	495	-4.42	0.90	12	0.11	-132.00	651.00	1543	20240111	-62.22	476	20241209	22.48	592	-1.52	20250109	534	9.18	20250102	1543	-62.22	20240111	476	22.48	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
94	20250109	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	588	11	2	1.91	48590803	82988	93.22	577	592	577	750	404	577	585.52	0.78	-1782	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	499	-4.45	0.90	12	0.10	-132.00	651.00	1543	20240111	-61.89	476	20241209	23.53	592	-0.68	20250109	534	10.11	20250102	1543	-61.89	20240111	476	23.53	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
95	20250109	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	13	2	2.25	43899596	75003	84.25	577	592	577	750	404	577	585.30	0.78	-2399	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	501	-4.47	0.91	12	0.09	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	592	-0.34	20250109	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
96	20250109	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	590	13	2	2.25	33083930	56593	63.57	577	592	577	750	404	577	584.59	0.78	-4941	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	501	-4.47	0.91	12	0.07	-132.00	651.00	1543	20240111	-61.76	476	20241209	23.95	592	-0.34	20250109	534	10.49	20250102	1543	-61.76	20240111	476	23.95	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
97	20250109	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	585	8	2	1.39	30973	53	0.06	577	585	577	750	404	577	584.40	0.78	0	593	585	578	570	563	589	574	424	173	500	340	1	1	84883347	497	-4.43	0.90	12	0.00	-132.00	651.00	1543	20240111	-62.09	476	20241209	22.90	586	-0.17	20250108	534	9.55	20250102	1543	-62.09	20240111	476	22.90	20241209	1.51	N	049080	500	424 억	660168	N	N	17	N	N
98	20250108	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	0	3	0.00	51505446	89021	76.99	571	586	571	750	404	577	578.58	0.77	4144	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	490	-4.37	0.89	12	0.10	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	586	-1.54	20250108	534	8.05	20250102	1543	-62.61	20240111	476	21.22	20241209	1.52	N	049080	500	424 억	656024	N	N	17	N	N
99	20250108	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	2	2	0.35	49019401	84721	73.27	571	586	571	750	404	577	578.60	0.77	3787	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	491	-4.39	0.89	12	0.10	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	586	-1.19	20250108	534	8.43	20250102	1543	-62.48	20240111	476	21.64	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
100	20250108	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	0	3	0.00	46266027	79962	69.15	571	586	571	750	404	577	578.60	0.77	2650	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	490	-4.37	0.89	12	0.09	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	586	-1.54	20250108	534	8.05	20250102	1543	-62.61	20240111	476	21.22	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
101	20250108	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	3	2	0.52	17147513	29707	25.69	571	582	571	750	404	577	577.22	0.77	1783	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	492	-4.39	0.89	12	0.03	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	585	-0.85	20250107	534	8.61	20250102	1543	-62.41	20240111	476	21.85	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
102	20250108	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	581	4	2	0.69	14293031	24785	21.43	571	582	571	750	404	577	576.68	0.77	3315	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	493	-4.40	0.89	12	0.03	-132.00	651.00	1543	20240111	-62.35	476	20241209	22.06	585	-0.68	20250107	534	8.80	20250102	1543	-62.35	20240111	476	22.06	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
103	20250108	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	582	5	2	0.87	9031842	15708	13.58	571	582	571	750	404	577	574.98	0.77	3057	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	494	-4.41	0.89	12	0.02	-132.00	651.00	1543	20240111	-62.28	476	20241209	22.27	585	-0.51	20250107	534	8.99	20250102	1543	-62.28	20240111	476	22.27	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
104	20250108	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	3	2	0.52	7212781	12570	10.87	571	580	571	750	404	577	573.81	0.77	1990	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	492	-4.39	0.89	12	0.01	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	585	-0.85	20250107	534	8.61	20250102	1543	-62.41	20240111	476	21.85	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
105	20250108	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	0	3	0.00	29127	51	0.04	571	577	571	750	404	577	571.12	0.77	27	590	583	578	571	566	581	569	424	173	500	340	1	1	84883347	490	-4.37	0.89	12	0.00	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	585	-1.37	20250107	534	8.05	20250102	1543	-62.61	20240111	476	21.22	20241209	1.52	N	049080	500	424 억	656024	N	N	0	N	N
106	20250107	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	3	2	0.52	66881254	115570	96.05	585	585	573	746	402	574	578.71	0.78	-7705	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.14	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	585	-1.37	20250107	534	8.05	20250102	1543	-62.61	20240111	476	21.22	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
107	20250107	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	5	2	0.87	64662803	111729	92.86	585	585	573	746	402	574	578.75	0.78	-7895	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	491	-4.39	0.89	12	0.13	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	585	-1.03	20250107	534	8.43	20250102	1543	-62.48	20240111	476	21.64	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
108	20250107	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	2	2	0.35	46408105	80036	66.52	585	585	575	746	402	574	579.84	0.78	-8271	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	489	-4.36	0.88	12	0.09	-132.00	651.00	1543	20240111	-62.67	476	20241209	21.01	585	-1.54	20250107	534	7.87	20250102	1543	-62.67	20240111	476	21.01	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
109	20250107	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	3	2	0.52	40423189	69648	57.89	585	585	575	746	402	574	580.39	0.78	-8853	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	490	-4.37	0.89	12	0.08	-132.00	651.00	1543	20240111	-62.61	476	20241209	21.22	585	-1.37	20250107	534	8.05	20250102	1543	-62.61	20240111	476	21.22	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
110	20250107	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	5	2	0.87	32845448	56504	46.96	585	585	576	746	402	574	581.29	0.78	-8599	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	491	-4.39	0.89	12	0.07	-132.00	651.00	1543	20240111	-62.48	476	20241209	21.64	585	-1.03	20250107	534	8.43	20250102	1543	-62.48	20240111	476	21.64	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
111	20250107	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	6	2	1.05	31278897	53793	44.71	585	585	577	746	402	574	581.47	0.78	-9278	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	492	-4.39	0.89	12	0.06	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	585	-0.85	20250107	534	8.61	20250102	1543	-62.41	20240111	476	21.85	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
112	20250107	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	6	2	1.05	24362167	41844	34.78	585	585	578	746	402	574	582.21	0.78	-8338	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	492	-4.39	0.89	12	0.05	-132.00	651.00	1543	20240111	-62.41	476	20241209	21.85	585	-0.85	20250107	534	8.61	20250102	1543	-62.41	20240111	476	21.85	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
113	20250107	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	585	11	2	1.92	6271200	10720	8.91	585	585	585	746	402	574	585.00	0.78	-7342	590	582	570	562	550	586	566	424	172	500	340	1	1	84883347	497	-4.43	0.90	12	0.01	-132.00	651.00	1543	20240111	-62.09	476	20241209	22.90	585	0.00	20250107	534	9.55	20250102	1543	-62.09	20240111	476	22.90	20241209	1.53	N	049080	500	424 억	663691	N	N	120	N	N
114	20250106	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	10	2	1.77	56509210	99072	129.17	558	578	558	733	395	564	570.38	0.77	6237	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	487	-4.35	0.88	12	0.12	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	578	-0.69	20250106	534	7.49	20250102	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	657454	N	N	120	N	N
115	20250106	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	571	7	2	1.24	51622174	90539	118.05	558	578	558	733	395	564	570.17	0.77	5597	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	485	-4.33	0.88	12	0.11	-132.00	651.00	1543	20240111	-62.99	476	20241209	19.96	578	-1.21	20250106	534	6.93	20250102	1543	-62.99	20240111	476	19.96	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
116	20250106	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	566	2	2	0.35	46774909	82051	106.98	558	578	558	733	395	564	570.07	0.77	6071	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	480	-4.29	0.87	12	0.10	-132.00	651.00	1543	20240111	-63.32	476	20241209	18.91	578	-2.08	20250106	534	5.99	20250102	1543	-63.32	20240111	476	18.91	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
117	20250106	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	8	2	1.42	26545736	46405	60.50	558	578	558	733	395	564	572.04	0.77	4117	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	486	-4.33	0.88	12	0.05	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	578	-1.04	20250106	534	7.12	20250102	1543	-62.93	20240111	476	20.17	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
118	20250106	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	10	2	1.77	25372079	44354	57.83	558	578	558	733	395	564	572.04	0.77	4126	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	487	-4.35	0.88	12	0.05	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	578	-0.69	20250106	534	7.49	20250102	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
119	20250106	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	10	2	1.77	20351134	35603	46.42	558	578	558	733	395	564	571.61	0.77	3541	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	487	-4.35	0.88	12	0.04	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	578	-0.69	20250106	534	7.49	20250102	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
120	20250106	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	12	2	2.13	13796778	24207	31.56	558	578	558	733	395	564	569.95	0.77	3083	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	489	-4.36	0.88	12	0.03	-132.00	651.00	1543	20240111	-62.67	476	20241209	21.01	578	-0.35	20250106	534	7.87	20250102	1543	-62.67	20240111	476	21.01	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
121	20250106	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	10	2	1.77	1216874	2179	2.84	558	574	558	733	395	564	558.46	0.77	2	588	576	563	551	538	582	557	424	169	500	330	1	1	84883347	487	-4.35	0.88	12	0.00	-132.00	651.00	1543	20240111	-62.80	476	20241209	20.59	575	-0.17	20250103	534	7.49	20250102	1543	-62.80	20240111	476	20.59	20241209	1.53	N	049080	500	424 억	657454	N	N	45	N	N
122	20250103	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	564	14	2	2.55	43485221	76697	127.38	550	575	550	715	385	550	566.98	0.76	9281	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	479	-4.27	0.87	12	0.09	-132.00	651.00	1543	20240111	-63.45	476	20241209	18.49	575	-1.91	20250103	534	5.62	20250102	1543	-63.45	20240111	476	18.49	20241209	1.53	N	049080	500	424 억	648173	N	N	45	N	N
123	20250103	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	566	16	2	2.91	39537561	69701	115.76	550	575	550	715	385	550	567.25	0.76	9230	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	480	-4.29	0.87	12	0.08	-132.00	651.00	1543	20240111	-63.32	476	20241209	18.91	575	-1.57	20250103	534	5.99	20250102	1543	-63.32	20240111	476	18.91	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
124	20250103	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	569	19	2	3.45	36788317	64844	107.69	550	575	550	715	385	550	567.34	0.76	7169	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	483	-4.31	0.87	12	0.08	-132.00	651.00	1543	20240111	-63.12	476	20241209	19.54	575	-1.04	20250103	534	6.55	20250102	1543	-63.12	20240111	476	19.54	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
125	20250103	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	20	2	3.64	20788124	36688	60.93	550	575	550	715	385	550	566.62	0.76	6363	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	484	-4.32	0.88	12	0.04	-132.00	651.00	1543	20240111	-63.06	476	20241209	19.75	575	-0.87	20250103	534	6.74	20250102	1543	-63.06	20240111	476	19.75	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
126	20250103	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	17	2	3.09	18873556	33324	55.34	550	575	550	715	385	550	566.37	0.76	5875	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	481	-4.30	0.87	12	0.04	-132.00	651.00	1543	20240111	-63.25	476	20241209	19.12	575	-1.39	20250103	534	6.18	20250102	1543	-63.25	20240111	476	19.12	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
127	20250103	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	18	2	3.27	14956776	26427	43.89	550	575	550	715	385	550	565.97	0.76	4851	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	482	-4.30	0.87	12	0.03	-132.00	651.00	1543	20240111	-63.19	476	20241209	19.33	575	-1.22	20250103	534	6.37	20250102	1543	-63.19	20240111	476	19.33	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
128	20250103	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	22	2	4.00	7412011	13138	21.82	550	572	550	715	385	550	564.17	0.76	2025	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	486	-4.33	0.88	12	0.02	-132.00	651.00	1543	20240111	-62.93	476	20241209	20.17	572	0.00	20250103	534	7.12	20250102	1543	-62.93	20240111	476	20.17	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
129	20250103	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	557	7	2	1.27	16633	30	0.05	550	557	550	715	385	550	554.43	0.76	-1	567	558	546	537	525	563	542	424	165	500	330	1	1	84883347	473	-4.22	0.86	12	0.00	-132.00	651.00	1543	20240111	-63.90	476	20241209	17.02	557	0.00	20250103	534	4.31	20250102	1543	-63.90	20240111	476	17.02	20241209	1.53	N	049080	500	424 억	648173	N	N	0	N	N
130	20250102	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	2	2	0.36	32926395	60206	116.59	542	555	534	712	384	548	546.90	0.76	4944	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	467	-4.17	0.84	12	0.07	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	555	-0.90	20250102	534	3.00	20250102	1543	-64.36	20240111	476	15.55	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
131	20250102	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	-3	5	-0.55	29857427	54601	105.74	542	555	534	712	384	548	546.83	0.76	4289	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	463	-4.13	0.84	12	0.06	-132.00	651.00	1543	20240111	-64.68	476	20241209	14.50	555	-1.80	20250102	534	2.06	20250102	1543	-64.68	20240111	476	14.50	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
132	20250102	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	1	2	0.18	21905604	40132	77.72	542	555	534	712	384	548	545.84	0.76	2094	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	466	-4.16	0.84	12	0.05	-132.00	651.00	1543	20240111	-64.42	476	20241209	15.34	555	-1.08	20250102	534	2.81	20250102	1543	-64.42	20240111	476	15.34	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
133	20250102	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	552	4	2	0.73	12864789	23656	45.81	542	555	534	712	384	548	543.83	0.76	-193	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	469	-4.18	0.85	12	0.03	-132.00	651.00	1543	20240111	-64.23	476	20241209	15.97	555	-0.54	20250102	534	3.37	20250102	1543	-64.23	20240111	476	15.97	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
134	20250102	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	2	2	0.36	10643496	19627	38.01	542	555	534	712	384	548	542.29	0.76	-122	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	467	-4.17	0.84	12	0.02	-132.00	651.00	1543	20240111	-64.36	476	20241209	15.55	555	-0.90	20250102	534	3.00	20250102	1543	-64.36	20240111	476	15.55	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
135	20250102	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	553	5	2	0.91	9859945	18204	35.25	542	555	534	712	384	548	541.64	0.76	165	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	469	-4.19	0.85	12	0.02	-132.00	651.00	1543	20240111	-64.16	476	20241209	16.18	555	-0.36	20250102	534	3.56	20250102	1543	-64.16	20240111	476	16.18	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
136	20250102	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	-14	5	-2.55	4894964	9116	17.65	542	542	534	712	384	548	536.96	0.76	3386	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	453	-4.05	0.82	12	0.01	-132.00	651.00	1543	20240111	-65.39	476	20241209	12.18	542	-1.48	20250102	534	0.00	20250102	1543	-65.39	20240111	476	12.18	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N
137	20250102	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	548	0	3	0.00	0	0	0.00	0	0	0	712	384	548	0.00	0.76	0	568	558	546	536	524	563	541	424	164	500	320	1	1	84883347	465	-4.15	0.84	12	0.00	-132.00	651.00	1543	20240111	-64.48	476	20241209	15.13	0	0.00	0	0	0.00	0	1543	-64.48	20240111	476	15.13	20241209	1.54	N	049080	500	424 억	643228	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History