KissMeData/027040/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	investmentCareful	shortOverheated
2	20250124	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	-14	5	-5.67	100525258	431730	277.92	247	247	222	321	173	247	232.84	0.26	-12298	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	162	-1.11	0.42	12	0.62	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
3	20250124	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	-13	5	-5.26	93590981	401923	258.73	247	247	222	321	173	247	232.86	0.26	-9575	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	163	-1.12	0.42	12	0.58	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
4	20250124	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	226	-21	5	-8.50	79388575	340112	218.94	247	247	222	321	173	247	233.42	0.26	12037	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	157	-1.08	0.40	12	0.49	-209.00	560.00	527	20240311	-57.12	185	20241209	22.16	337	-32.94	20250110	222	1.80	20250124	527	-57.12	20240311	185	22.16	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
5	20250124	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	-14	5	-5.67	53017663	223768	144.05	247	247	231	321	173	247	236.93	0.26	-105	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	162	-1.11	0.42	12	0.32	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	227	2.64	20250102	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
6	20250124	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	-12	5	-4.86	51044938	215385	138.65	247	247	231	321	173	247	236.99	0.26	187	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	164	-1.12	0.42	12	0.31	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	227	3.52	20250102	527	-55.41	20240311	185	27.03	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
7	20250124	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	-12	5	-4.86	48596866	204991	131.96	247	247	231	321	173	247	237.07	0.26	230	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	164	-1.12	0.42	12	0.29	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	227	3.52	20250102	527	-55.41	20240311	185	27.03	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
8	20250124	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	-10	5	-4.05	24641983	102924	66.26	247	247	237	321	173	247	239.42	0.26	3355	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	165	-1.13	0.42	12	0.15	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	227	4.41	20250102	527	-55.03	20240311	185	28.11	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
9	20250124	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-1	5	-0.40	1563341	6330	4.07	247	247	246	321	173	247	246.97	0.26	-561	260	253	249	242	238	251	240	348	74	500	160	1	1	69588847	171	-1.18	0.44	12	0.01	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	227	8.37	20250102	527	-53.32	20240311	185	32.97	20241209	0.00	N	027040	500	347 억	181510	N	N	N	N
10	20250123	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-9	5	-3.52	38397909	155343	82.91	256	256	245	332	180	256	247.18	0.28	-10119	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	172	-1.18	0.44	12	0.22	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	227	8.81	20250102	527	-53.13	20240311	185	33.51	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
11	20250123	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-9	5	-3.52	36633501	148195	79.10	256	256	245	332	180	256	247.20	0.28	-9038	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	172	-1.18	0.44	12	0.21	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	227	8.81	20250102	527	-53.13	20240311	185	33.51	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
12	20250123	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-9	5	-3.52	34878479	141069	75.29	256	256	245	332	180	256	247.24	0.28	-8938	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	172	-1.18	0.44	12	0.20	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	227	8.81	20250102	527	-53.13	20240311	185	33.51	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
13	20250123	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-8	5	-3.12	32579159	131771	70.33	256	256	245	332	180	256	247.24	0.28	-8520	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	173	-1.19	0.44	12	0.19	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	227	9.25	20250102	527	-52.94	20240311	185	34.05	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
14	20250123	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-8	5	-3.12	31252519	126416	67.47	256	256	245	332	180	256	247.22	0.28	-8520	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	173	-1.19	0.44	12	0.18	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	227	9.25	20250102	527	-52.94	20240311	185	34.05	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
15	20250123	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-10	5	-3.91	24272465	98118	52.37	256	256	245	332	180	256	247.38	0.28	-9399	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	171	-1.18	0.44	12	0.14	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	227	8.37	20250102	527	-53.32	20240311	185	32.97	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
16	20250123	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-9	5	-3.52	21724313	87800	46.86	256	256	245	332	180	256	247.43	0.28	-9115	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	172	-1.18	0.44	12	0.13	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	227	8.81	20250102	527	-53.13	20240311	185	33.51	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
17	20250123	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	-7	5	-2.73	3455683	13802	7.37	256	256	249	332	180	256	250.38	0.28	2435	258	256	254	252	250	258	254	348	76	500	160	1	1	69588847	173	-1.19	0.44	12	0.02	-209.00	560.00	527	20240311	-52.75	185	20241209	34.59	337	-26.11	20250110	227	9.69	20250102	527	-52.75	20240311	185	34.59	20241209	0.00	N	027040	500	347 억	191629	N	N	N	N
18	20250122	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	1	2	0.39	47707698	187361	240.75	255	256	252	331	179	255	254.63	0.25	15821	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	178	-1.22	0.46	12	0.27	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
19	20250122	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	1	2	0.39	46711377	183464	235.74	255	256	252	331	179	255	254.61	0.25	16377	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	178	-1.22	0.46	12	0.26	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
20	20250122	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-1	5	-0.39	41746024	163923	210.63	255	256	252	331	179	255	254.67	0.25	16593	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.24	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	227	11.89	20250102	527	-51.80	20240311	185	37.30	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
21	20250122	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-1	5	-0.39	37711180	147962	190.12	255	256	252	331	179	255	254.87	0.25	16028	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.21	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	227	11.89	20250102	527	-51.80	20240311	185	37.30	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
22	20250122	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	0	3	0.00	33989968	133295	171.28	255	256	252	331	179	255	255.00	0.25	16414	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.19	-209.00	560.00	527	20240311	-51.61	185	20241209	37.84	337	-24.33	20250110	227	12.33	20250102	527	-51.61	20240311	185	37.84	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
23	20250122	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	0	3	0.00	30742375	120470	154.80	255	256	253	331	179	255	255.19	0.25	16414	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.17	-209.00	560.00	527	20240311	-51.61	185	20241209	37.84	337	-24.33	20250110	227	12.33	20250102	527	-51.61	20240311	185	37.84	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
24	20250122	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	1	2	0.39	23023746	90288	116.02	255	256	253	331	179	255	255.00	0.25	16998	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	178	-1.22	0.46	12	0.13	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
25	20250122	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-1	5	-0.39	296584	1167	1.50	255	255	254	331	179	255	254.14	0.25	-1025	261	257	255	251	249	257	251	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.00	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	227	11.89	20250102	527	-51.80	20240311	185	37.30	20241209	0.00	N	027040	500	347 억	175808	N	N	N	N
26	20250121	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	-5	5	-1.92	19863614	77609	35.52	257	259	253	338	182	260	255.94	0.27	-14444	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	177	-1.22	0.46	12	0.11	-209.00	560.00	527	20240311	-51.61	185	20241209	37.84	337	-24.33	20250110	227	12.33	20250102	527	-51.61	20240311	185	37.84	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
27	20250121	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	17343655	67727	31.00	257	259	253	338	182	260	256.08	0.27	-13573	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	178	-1.22	0.46	12	0.10	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
28	20250121	140359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	10800937	42194	19.31	257	259	253	338	182	260	255.98	0.27	615	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	178	-1.22	0.46	12	0.06	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
29	20250121	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	-5	5	-1.92	10380583	40562	18.56	257	259	253	338	182	260	255.92	0.27	81	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	177	-1.22	0.46	12	0.06	-209.00	560.00	527	20240311	-51.61	185	20241209	37.84	337	-24.33	20250110	227	12.33	20250102	527	-51.61	20240311	185	37.84	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
30	20250121	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-2	5	-0.77	3724873	14584	6.67	257	259	253	338	182	260	255.41	0.27	121	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.02	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
31	20250121	110343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	3036173	11910	5.45	257	258	253	338	182	260	254.93	0.27	125	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	178	-1.22	0.46	12	0.02	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
32	20250121	100339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	2704419	10610	4.86	257	258	253	338	182	260	254.89	0.27	236	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	178	-1.22	0.46	12	0.02	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
33	20250121	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-2	5	-0.77	826519	3216	1.47	257	258	257	338	182	260	257.00	0.27	-51	264	261	258	255	252	260	254	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.00	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	190141	N	N	N	N
34	20250120	160356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-1	5	-0.38	56410515	218487	107.42	261	261	255	339	183	261	258.19	0.29	-12198	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.31	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
35	20250120	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-3	5	-1.15	53432866	206909	101.73	261	261	255	339	183	261	258.24	0.29	-12172	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.30	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
36	20250120	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-4	5	-1.53	44711979	173222	85.16	261	261	255	339	183	261	258.12	0.29	-12172	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	179	-1.23	0.46	12	0.25	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	337	-23.74	20250110	227	13.22	20250102	527	-51.23	20240311	185	38.92	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
37	20250120	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	259	-2	5	-0.77	31755474	122979	60.46	261	261	255	339	183	261	258.22	0.29	17080	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	180	-1.24	0.46	12	0.18	-209.00	560.00	527	20240311	-50.85	185	20241209	40.00	337	-23.15	20250110	227	14.10	20250102	527	-50.85	20240311	185	40.00	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
38	20250120	120358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-3	5	-1.15	31486757	121941	59.95	261	261	255	339	183	261	258.21	0.29	17080	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.18	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
39	20250120	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-4	5	-1.53	27675583	107119	52.67	261	261	255	339	183	261	258.36	0.29	15850	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	179	-1.23	0.46	12	0.15	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	337	-23.74	20250110	227	13.22	20250102	527	-51.23	20240311	185	38.92	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
40	20250120	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-3	5	-1.15	24350114	94144	46.29	261	261	256	339	183	261	258.65	0.29	23536	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.14	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
41	20250120	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	0	3	0.00	8516430	32630	16.04	261	261	261	339	183	261	261.00	0.29	-4984	278	269	256	247	234	263	241	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.05	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	202227	N	N	N	N
42	20250117	160356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	0	3	0.00	52133659	203395	76.74	263	265	243	339	183	261	256.32	0.26	20191	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.29	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
43	20250117	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-1	5	-0.38	48262132	188435	71.10	263	265	243	339	183	261	256.12	0.26	20479	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.27	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
44	20250117	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	259	-2	5	-0.77	46971157	183445	69.21	263	265	243	339	183	261	256.05	0.26	20315	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	180	-1.24	0.46	12	0.26	-209.00	560.00	527	20240311	-50.85	185	20241209	40.00	337	-23.15	20250110	227	14.10	20250102	527	-50.85	20240311	185	40.00	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
45	20250117	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	1	2	0.38	44746026	174874	65.98	263	265	243	339	183	261	255.88	0.26	20315	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.25	-209.00	560.00	527	20240311	-50.28	185	20241209	41.62	337	-22.26	20250110	227	15.42	20250102	527	-50.28	20240311	185	41.62	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
46	20250117	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	264	3	2	1.15	43625979	170612	64.37	263	264	243	339	183	261	255.70	0.26	19032	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	184	-1.26	0.47	12	0.25	-209.00	560.00	527	20240311	-49.91	185	20241209	42.70	337	-21.66	20250110	227	16.30	20250102	527	-49.91	20240311	185	42.70	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
47	20250117	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	1	2	0.38	41887683	163972	61.87	263	263	243	339	183	261	255.46	0.26	19052	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.24	-209.00	560.00	527	20240311	-50.28	185	20241209	41.62	337	-22.26	20250110	227	15.42	20250102	527	-50.28	20240311	185	41.62	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
48	20250117	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	2	2	0.77	38870236	152379	57.49	263	263	243	339	183	261	255.09	0.26	18980	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	183	-1.26	0.47	12	0.22	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	227	15.86	20250102	527	-50.09	20240311	185	42.16	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
49	20250117	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	0	3	0.00	7299403	28202	10.64	263	263	255	339	183	261	258.83	0.26	-6251	282	271	264	253	246	268	250	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.04	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	182036	N	N	N	N
50	20250116	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	-2	5	-0.76	69437429	265041	170.70	263	275	257	341	185	263	261.99	0.24	12165	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.38	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
51	20250116	150339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	-2	5	-0.76	68232802	260407	167.72	263	275	257	341	185	263	262.02	0.24	12975	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.37	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
52	20250116	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	-1	5	-0.38	38487634	148084	95.37	263	263	257	341	185	263	259.90	0.24	10564	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.21	-209.00	560.00	527	20240311	-50.28	185	20241209	41.62	337	-22.26	20250110	227	15.42	20250102	527	-50.28	20240311	185	41.62	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
53	20250116	130357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-3	5	-1.14	34357949	132317	85.22	263	263	257	341	185	263	259.66	0.24	11434	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.19	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
54	20250116	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	-2	5	-0.76	23033446	88804	57.19	263	263	257	341	185	263	259.37	0.24	13249	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.13	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
55	20250116	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-3	5	-1.14	16607925	64093	41.28	263	263	257	341	185	263	259.12	0.24	16988	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.09	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
56	20250116	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-3	5	-1.14	15450967	59630	38.40	263	263	257	341	185	263	259.11	0.24	16172	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.09	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
57	20250116	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-3	5	-1.14	3325734	12646	8.14	263	263	260	341	185	263	262.99	0.24	-1872	273	268	261	256	249	270	258	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.02	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	169871	N	N	N	N
58	20250115	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	2	2	0.77	40177295	154611	48.60	261	266	254	339	183	261	259.86	0.24	3788	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	183	-1.26	0.47	12	0.22	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	227	15.86	20250102	527	-50.09	20240311	185	42.16	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
59	20250115	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	2	2	0.77	38989587	150095	47.18	261	266	254	339	183	261	259.77	0.24	4863	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	183	-1.26	0.47	12	0.22	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	227	15.86	20250102	527	-50.09	20240311	185	42.16	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
60	20250115	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	259	-2	5	-0.77	30634505	118146	37.14	261	266	254	339	183	261	259.29	0.24	6097	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	180	-1.24	0.46	12	0.17	-209.00	560.00	527	20240311	-50.85	185	20241209	40.00	337	-23.15	20250110	227	14.10	20250102	527	-50.85	20240311	185	40.00	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
61	20250115	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-3	5	-1.15	25599003	98703	31.02	261	266	254	339	183	261	259.35	0.24	4826	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.14	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
62	20250115	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-1	5	-0.38	22610650	87159	27.40	261	266	254	339	183	261	259.42	0.24	8317	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.13	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
63	20250115	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	259	-2	5	-0.77	21825880	84129	26.44	261	266	254	339	183	261	259.43	0.24	8317	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	180	-1.24	0.46	12	0.12	-209.00	560.00	527	20240311	-50.85	185	20241209	40.00	337	-23.15	20250110	227	14.10	20250102	527	-50.85	20240311	185	40.00	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
64	20250115	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-1	5	-0.38	18328168	70684	22.22	261	266	254	339	183	261	259.30	0.24	8317	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.10	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
65	20250115	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	0	3	0.00	5670064	21710	6.82	261	262	261	339	183	261	261.17	0.24	-378	272	266	259	253	246	263	250	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.03	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.00	N	027040	500	347 억	166083	N	N	N	N
66	20250114	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	0	3	0.00	82167011	318055	43.13	265	265	252	339	183	261	258.34	0.23	6766	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.46	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
67	20250114	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-1	5	-0.38	80659475	312279	42.35	265	265	252	339	183	261	258.29	0.23	6905	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	181	-1.24	0.46	12	0.45	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
68	20250114	140354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	2	2	0.77	69596328	269507	36.55	265	265	252	339	183	261	258.24	0.23	6686	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	183	-1.26	0.47	12	0.39	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	227	15.86	20250102	527	-50.09	20240311	185	42.16	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
69	20250114	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	0	3	0.00	61897636	239991	32.54	265	265	252	339	183	261	257.92	0.23	3822	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.34	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
70	20250114	120352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-3	5	-1.15	47039186	183226	24.85	265	265	252	339	183	261	256.73	0.23	12178	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	180	-1.23	0.46	12	0.26	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	227	13.66	20250102	527	-51.04	20240311	185	39.46	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
71	20250114	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-5	5	-1.92	43233728	168328	22.83	265	265	252	339	183	261	256.84	0.23	11351	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	178	-1.22	0.46	12	0.24	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	227	12.78	20250102	527	-51.42	20240311	185	38.38	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
72	20250114	100353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-7	5	-2.68	22568501	86839	11.78	265	265	254	339	183	261	259.89	0.23	8091	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	177	-1.22	0.45	12	0.12	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	227	11.89	20250102	527	-51.80	20240311	185	37.30	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
73	20250114	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	1	2	0.38	7321284	27930	3.79	265	265	261	339	183	261	262.13	0.23	8127	290	275	265	250	240	270	245	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.04	-209.00	560.00	527	20240311	-50.28	185	20241209	41.62	337	-22.26	20250110	227	15.42	20250102	527	-50.28	20240311	185	41.62	20241209	0.02	N	027040	500	347 억	159317	N	N	N	N
74	20250113	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	-4	5	-1.51	189119842	717625	6.95	265	280	255	344	186	265	263.54	0.14	59840	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	182	-1.25	0.47	12	1.03	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
75	20250113	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	-3	5	-1.13	184680748	700626	6.78	265	280	255	344	186	265	263.59	0.14	57751	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	182	-1.25	0.47	12	1.01	-209.00	560.00	527	20240311	-50.28	185	20241209	41.62	337	-22.26	20250110	227	15.42	20250102	527	-50.28	20240311	185	41.62	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
76	20250113	140347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	-4	5	-1.51	178211546	675895	6.54	265	280	255	344	186	265	263.67	0.14	56927	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	182	-1.25	0.47	12	0.97	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	337	-22.55	20250110	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
77	20250113	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-8	5	-3.02	170504126	646167	6.26	265	280	255	344	186	265	263.87	0.14	58818	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	179	-1.23	0.46	12	0.93	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	337	-23.74	20250110	227	13.22	20250102	527	-51.23	20240311	185	38.92	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
78	20250113	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-8	5	-3.02	160273971	606441	5.87	265	280	255	344	186	265	264.29	0.14	62931	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	179	-1.23	0.46	12	0.87	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	337	-23.74	20250110	227	13.22	20250102	527	-51.23	20240311	185	38.92	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
79	20250113	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	259	-6	5	-2.26	143415935	540918	5.24	265	280	255	344	186	265	265.13	0.14	62003	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	180	-1.24	0.46	12	0.78	-209.00	560.00	527	20240311	-50.85	185	20241209	40.00	337	-23.15	20250110	227	14.10	20250102	527	-50.85	20240311	185	40.00	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
80	20250113	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	264	-1	5	-0.38	98166070	366536	3.55	265	280	264	344	186	265	267.82	0.14	49111	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	184	-1.26	0.47	12	0.53	-209.00	560.00	527	20240311	-49.91	185	20241209	42.70	337	-21.66	20250110	227	16.30	20250102	527	-49.91	20240311	185	42.70	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
81	20250113	090349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	8	2	3.02	31101006	116496	1.13	265	280	265	344	186	265	266.97	0.14	11885	365	314	286	235	207	301	222	348	79	500	170	1	1	69588847	190	-1.31	0.49	12	0.17	-209.00	560.00	527	20240311	-48.20	185	20241209	47.57	337	-18.99	20250110	227	20.26	20250102	527	-48.20	20240311	185	47.57	20241209	0.02	N	027040	500	347 억	99477	N	N	N	N
82	20250110	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-4	5	-1.49	3107834452	10306691	8321.44	270	337	258	349	189	269	301.59	0.14	1166	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	184	-1.27	0.47	12	14.81	-209.00	560.00	527	20240311	-49.72	185	20241209	43.24	337	-21.36	20250110	227	16.74	20250102	527	-49.72	20240311	185	43.24	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
83	20250110	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	8	2	2.97	3002174639	9916170	8006.14	270	337	258	349	189	269	302.76	0.14	13584	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	193	-1.33	0.49	12	14.25	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	227	22.03	20250102	527	-47.44	20240311	185	49.73	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
84	20250110	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	276	7	2	2.60	2590038841	8407089	6787.74	270	337	269	349	189	269	308.08	0.14	7674	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	192	-1.32	0.49	12	12.08	-209.00	560.00	527	20240311	-47.63	185	20241209	49.19	337	-18.10	20250110	227	21.59	20250102	527	-47.63	20240311	185	49.19	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
85	20250110	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	319	50	2	18.59	1542481655	4872529	3934.00	270	337	269	349	189	269	316.57	0.14	158	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	222	-1.53	0.57	12	7.00	-209.00	560.00	527	20240311	-39.47	185	20241209	72.43	337	-5.34	20250110	227	40.53	20250102	527	-39.47	20240311	185	72.43	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
86	20250110	120344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	271	2	2	0.74	26633374	97406	78.64	270	281	269	349	189	269	273.43	0.14	6455	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	189	-1.30	0.48	12	0.14	-209.00	560.00	527	20240311	-48.58	185	20241209	46.49	281	-3.56	20250110	227	19.38	20250102	527	-48.58	20240311	185	46.49	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
87	20250110	110344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	1	2	0.37	25490633	93174	75.23	270	281	269	349	189	269	273.58	0.14	6455	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	188	-1.29	0.48	12	0.13	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	281	-3.91	20250110	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
88	20250110	100344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	1	2	0.37	19755950	71914	58.06	270	281	270	349	189	269	274.72	0.14	6411	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	188	-1.29	0.48	12	0.10	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	281	-3.91	20250110	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
89	20250110	090346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	271	2	2	0.74	464402	1720	1.39	270	271	270	349	189	269	270.00	0.14	0	280	274	267	261	254	275	262	348	80	500	170	1	1	69588847	189	-1.30	0.48	12	0.00	-209.00	560.00	527	20240311	-48.58	185	20241209	46.49	279	-2.87	20250108	227	19.38	20250102	527	-48.58	20240311	185	46.49	20241209	0.02	N	027040	500	347 억	97683	N	N	N	N
90	20250109	160343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	0	3	0.00	33209456	123794	45.37	269	273	260	349	189	269	268.26	0.14	1506	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	187	-1.29	0.48	12	0.18	-209.00	560.00	527	20240311	-48.96	185	20241209	45.41	279	-3.58	20250108	227	18.50	20250102	527	-48.96	20240311	185	45.41	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
91	20250109	150343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	1	2	0.37	31457808	117302	42.99	269	273	260	349	189	269	268.18	0.14	1480	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	188	-1.29	0.48	12	0.17	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	279	-3.23	20250108	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
92	20250109	140344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	1	2	0.37	30189078	112603	41.27	269	273	260	349	189	269	268.10	0.14	1472	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	188	-1.29	0.48	12	0.16	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	279	-3.23	20250108	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
93	20250109	130343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	272	3	2	1.12	26094799	97453	35.71	269	272	260	349	189	269	267.77	0.14	1802	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	189	-1.30	0.49	12	0.14	-209.00	560.00	527	20240311	-48.39	185	20241209	47.03	279	-2.51	20250108	227	19.82	20250102	527	-48.39	20240311	185	47.03	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
94	20250109	120344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	0	3	0.00	16436055	61850	22.67	269	269	260	349	189	269	265.74	0.14	24	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	187	-1.29	0.48	12	0.09	-209.00	560.00	527	20240311	-48.96	185	20241209	45.41	279	-3.58	20250108	227	18.50	20250102	527	-48.96	20240311	185	45.41	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
95	20250109	110343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	266	-3	5	-1.12	10905762	41218	15.11	269	269	260	349	189	269	264.59	0.14	2059	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	185	-1.27	0.47	12	0.06	-209.00	560.00	527	20240311	-49.53	185	20241209	43.78	279	-4.66	20250108	227	17.18	20250102	527	-49.53	20240311	185	43.78	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
96	20250109	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-4	5	-1.49	6288564	23814	8.73	269	269	260	349	189	269	264.07	0.14	2044	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	184	-1.27	0.47	12	0.03	-209.00	560.00	527	20240311	-49.72	185	20241209	43.24	279	-5.02	20250108	227	16.74	20250102	527	-49.72	20240311	185	43.24	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
97	20250109	090345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-4	5	-1.49	1319432	4933	1.81	269	269	265	349	189	269	267.47	0.14	737	286	277	270	261	254	274	258	348	80	500	170	1	1	69588847	184	-1.27	0.47	12	0.01	-209.00	560.00	527	20240311	-49.72	185	20241209	43.24	279	-5.02	20250108	227	16.74	20250102	527	-49.72	20240311	185	43.24	20241209	0.02	N	027040	500	347 억	96177	N	N	N	N
98	20250108	160340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	-3	5	-1.10	73646123	272869	69.65	272	279	263	353	191	272	269.89	0.14	-1445	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	187	-1.29	0.48	12	0.39	-209.00	560.00	527	20240311	-48.96	185	20241209	45.41	279	-3.58	20250108	227	18.50	20250102	527	-48.96	20240311	185	45.41	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
99	20250108	150342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	-2	5	-0.74	71205410	263800	67.33	272	279	263	353	191	272	269.92	0.14	375	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	188	-1.29	0.48	12	0.38	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	279	-3.23	20250108	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
100	20250108	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	-3	5	-1.10	69270899	256609	65.50	272	279	263	353	191	272	269.95	0.14	-146	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	187	-1.29	0.48	12	0.37	-209.00	560.00	527	20240311	-48.96	185	20241209	45.41	279	-3.58	20250108	227	18.50	20250102	527	-48.96	20240311	185	45.41	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
101	20250108	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	267	-5	5	-1.84	64231607	237938	60.73	272	279	263	353	191	272	269.95	0.14	-6	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.34	-209.00	560.00	527	20240311	-49.34	185	20241209	44.32	279	-4.30	20250108	227	17.62	20250102	527	-49.34	20240311	185	44.32	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
102	20250108	120341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	-2	5	-0.74	59753524	221127	56.44	272	279	263	353	191	272	270.22	0.14	542	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	188	-1.29	0.48	12	0.32	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	279	-3.23	20250108	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
103	20250108	110340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	267	-5	5	-1.84	53051656	196281	50.10	272	279	263	353	191	272	270.28	0.14	9841	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.28	-209.00	560.00	527	20240311	-49.34	185	20241209	44.32	279	-4.30	20250108	227	17.62	20250102	527	-49.34	20240311	185	44.32	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
104	20250108	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-7	5	-2.57	48840257	180570	46.09	272	279	263	353	191	272	270.48	0.14	9029	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	184	-1.27	0.47	12	0.26	-209.00	560.00	527	20240311	-49.72	185	20241209	43.24	279	-5.02	20250108	227	16.74	20250102	527	-49.72	20240311	185	43.24	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
105	20250108	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-4	5	-1.47	9200474	34006	8.68	272	272	266	353	191	272	270.55	0.14	2487	287	279	265	257	243	283	261	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.05	-209.00	560.00	527	20240311	-49.15	185	20241209	44.86	273	-1.83	20250107	227	18.06	20250102	527	-49.15	20240311	185	44.86	20241209	0.02	N	027040	500	347 억	97622	N	N	N	N
106	20250107	160338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	272	12	2	4.62	103432160	390119	91.38	259	273	251	338	182	260	265.11	0.12	15719	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	189	-1.30	0.49	12	0.56	-209.00	560.00	527	20240311	-48.39	185	20241209	47.03	273	-0.37	20250107	227	19.82	20250102	527	-48.39	20240311	185	47.03	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
107	20250107	150340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	10	2	3.85	100475663	379220	88.83	259	273	251	338	182	260	264.95	0.12	15677	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	188	-1.29	0.48	12	0.54	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	273	-1.10	20250107	227	18.94	20250102	527	-48.77	20240311	185	45.95	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
108	20250107	140340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	271	11	2	4.23	73975559	281428	65.92	259	272	251	338	182	260	262.86	0.12	18477	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	189	-1.30	0.48	12	0.40	-209.00	560.00	527	20240311	-48.58	185	20241209	46.49	272	-0.37	20250107	227	19.38	20250102	527	-48.58	20240311	185	46.49	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
109	20250107	130340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	2	2	0.77	36876057	142758	33.44	259	264	251	338	182	260	258.31	0.12	14675	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.21	-209.00	560.00	527	20240311	-50.28	185	20241209	41.62	264	-0.76	20250107	227	15.42	20250102	527	-50.28	20240311	185	41.62	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
110	20250107	120340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	1	2	0.38	27811988	108111	25.32	259	263	251	338	182	260	257.25	0.12	14183	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.16	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	263	-0.76	20250107	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
111	20250107	110337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	261	1	2	0.38	23790577	92741	21.72	259	263	251	338	182	260	256.53	0.12	17664	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	182	-1.25	0.47	12	0.13	-209.00	560.00	527	20240311	-50.47	185	20241209	41.08	263	-0.76	20250107	227	14.98	20250102	527	-50.47	20240311	185	41.08	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
112	20250107	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	259	-1	5	-0.38	19785388	77343	18.12	259	263	251	338	182	260	255.81	0.12	19157	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	180	-1.24	0.46	12	0.11	-209.00	560.00	527	20240311	-50.85	185	20241209	40.00	263	-1.52	20250107	227	14.10	20250102	527	-50.85	20240311	185	40.00	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
113	20250107	090339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	-5	5	-1.92	4841668	18820	4.41	259	260	255	338	182	260	257.26	0.12	694	275	267	252	244	229	271	248	348	78	500	170	1	1	69588847	177	-1.22	0.46	12	0.03	-209.00	560.00	527	20240311	-51.61	185	20241209	37.84	260	0.00	20250106	227	12.33	20250102	527	-51.61	20240311	185	37.84	20241209	0.02	N	027040	500	347 억	81903	N	N	N	N
114	20250106	160334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	23	2	9.70	107509411	426841	568.45	237	260	237	308	166	237	251.85	0.14	-11978	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	181	-1.24	0.46	12	0.61	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	260	0.00	20250106	227	14.54	20250102	527	-50.66	20240311	185	40.54	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
115	20250106	150337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	20	2	8.44	92835670	370054	492.83	237	260	237	308	166	237	250.87	0.14	-10680	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	179	-1.23	0.46	12	0.53	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	260	-1.15	20250106	227	13.22	20250102	527	-51.23	20240311	185	38.92	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
116	20250106	140336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	20	2	8.44	74645434	297871	396.70	237	260	237	308	166	237	250.60	0.14	2308	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	179	-1.23	0.46	12	0.43	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	260	-1.15	20250106	227	13.22	20250102	527	-51.23	20240311	185	38.92	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
117	20250106	130334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	9	2	3.80	22946985	93883	125.03	237	248	237	308	166	237	244.42	0.14	-2995	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	171	-1.18	0.44	12	0.13	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	248	-0.81	20250106	227	8.37	20250102	527	-53.32	20240311	185	32.97	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
118	20250106	120333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	10	2	4.22	14144877	58206	77.52	237	247	237	308	166	237	243.01	0.14	-3166	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	172	-1.18	0.44	12	0.08	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	247	0.00	20250106	227	8.81	20250102	527	-53.13	20240311	185	33.51	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
119	20250106	110335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	7	2	2.95	8844921	36623	48.77	237	246	237	308	166	237	241.51	0.14	-2559	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	170	-1.17	0.44	12	0.05	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	246	-0.81	20250106	227	7.49	20250102	527	-53.70	20240311	185	31.89	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
120	20250106	100334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	4	2	1.69	4804564	20072	26.73	237	243	237	308	166	237	239.37	0.14	-1094	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	168	-1.15	0.43	12	0.03	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	243	-0.82	20250106	227	6.17	20250102	527	-54.27	20240311	185	30.27	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
121	20250106	090331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	1	2	0.42	2052542	8660	11.53	237	238	237	308	166	237	237.01	0.14	-691	241	238	235	232	229	240	234	348	71	500	150	1	1	69588847	166	-1.14	0.42	12	0.01	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	239	-0.42	20250102	227	4.85	20250102	527	-54.84	20240311	185	28.65	20241209	0.02	N	027040	500	347 억	94489	N	N	N	N
122	20250103	160332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	4	2	1.72	17711484	75087	64.30	233	238	232	302	164	233	235.88	0.14	-3703	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	165	-1.13	0.42	12	0.11	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	239	-0.84	20250102	227	4.41	20250102	527	-55.03	20240311	185	28.11	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
123	20250103	150332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	4	2	1.72	17578350	74523	63.81	233	238	232	302	164	233	235.88	0.14	-3695	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	165	-1.13	0.42	12	0.11	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	239	-0.84	20250102	227	4.41	20250102	527	-55.03	20240311	185	28.11	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
124	20250103	140333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	3	2	1.29	14434558	61217	52.42	233	238	232	302	164	233	235.79	0.14	-3453	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	164	-1.13	0.42	12	0.09	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	239	-1.26	20250102	227	3.96	20250102	527	-55.22	20240311	185	27.57	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
125	20250103	130332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	3	2	1.29	10284951	43654	37.38	233	238	232	302	164	233	235.60	0.14	-730	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	164	-1.13	0.42	12	0.06	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	239	-1.26	20250102	227	3.96	20250102	527	-55.22	20240311	185	27.57	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
126	20250103	120333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	3	2	1.29	9580757	40666	34.82	233	238	232	302	164	233	235.60	0.14	-730	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	164	-1.13	0.42	12	0.06	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	239	-1.26	20250102	227	3.96	20250102	527	-55.22	20240311	185	27.57	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
127	20250103	110333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	3	2	1.29	6177064	26239	22.47	233	238	232	302	164	233	235.42	0.14	-1031	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	164	-1.13	0.42	12	0.04	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	239	-1.26	20250102	227	3.96	20250102	527	-55.22	20240311	185	27.57	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
128	20250103	100332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	4	2	1.72	3691820	15700	13.44	233	238	232	302	164	233	235.15	0.14	-1031	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	165	-1.13	0.42	12	0.02	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	239	-0.84	20250102	227	4.41	20250102	527	-55.03	20240311	185	28.11	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
129	20250103	090333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	819228	3516	3.01	233	233	233	302	164	233	233.00	0.14	-513	245	239	233	227	221	242	230	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.01	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	239	-2.51	20250102	227	2.64	20250102	527	-55.79	20240311	185	25.95	20241209	0.02	N	027040	500	347 억	98192	N	N	N	N
130	20250102	160331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	5	2	2.19	27057204	116784	126.68	230	239	227	296	160	228	231.68	0.15	-4907	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	162	-1.11	0.42	12	0.17	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	239	-2.51	20250102	227	2.64	20250102	527	-55.79	20240311	185	25.95	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
131	20250102	150332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	7	2	3.07	23674471	102312	110.98	230	239	227	296	160	228	231.39	0.15	-3944	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	164	-1.12	0.42	12	0.15	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	239	-1.67	20250102	227	3.52	20250102	527	-55.41	20240311	185	27.03	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
132	20250102	140329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	4	2	1.75	20935198	90564	98.24	230	239	227	296	160	228	231.16	0.15	-3461	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.13	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	239	-2.93	20250102	227	2.20	20250102	527	-55.98	20240311	185	25.41	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
133	20250102	130330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	231	3	2	1.32	20156829	87201	94.59	230	239	227	296	160	228	231.15	0.15	-2832	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.13	-209.00	560.00	527	20240311	-56.17	185	20241209	24.86	239	-3.35	20250102	227	1.76	20250102	527	-56.17	20240311	185	24.86	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
134	20250102	120331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	229	1	2	0.44	19816759	85726	92.99	230	239	227	296	160	228	231.16	0.15	-2186	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	159	-1.10	0.41	12	0.12	-209.00	560.00	527	20240311	-56.55	185	20241209	23.78	239	-4.18	20250102	227	0.88	20250102	527	-56.55	20240311	185	23.78	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
135	20250102	110322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	5	2	2.19	17215823	74455	80.76	230	239	227	296	160	228	231.22	0.15	-2814	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	162	-1.11	0.42	12	0.11	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	239	-2.51	20250102	227	2.64	20250102	527	-55.79	20240311	185	25.95	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
136	20250102	100328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	4	2	1.75	8963197	39028	42.33	230	234	227	296	160	228	229.66	0.15	4256	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.06	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	234	-0.85	20250102	227	2.20	20250102	527	-55.98	20240311	185	25.41	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N
137	20250102	090327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	228	0	3	0.00	0	0	0.00	0	0	0	296	160	228	0.00	0.15	0	238	232	228	222	218	236	226	348	68	500	150	1	1	69588847	159	-1.09	0.41	12	0.00	-209.00	560.00	527	20240311	-56.74	185	20241209	23.24	0	0.00	0	0	0.00	0	527	-56.74	20240311	185	23.24	20241209	0.02	N	027040	500	347 억	102821	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History