KissMeData/115160/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 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	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	18	2	1.41	59488883	46243	34.09	1280	1300	1268	1660	894	1277	1286.44	3.92	3639	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	569	-0.93	0.25	12	0.11	-1398.00	5138.00	3535	20240201	-63.37	933	20241206	38.80	1520	-14.80	20250110	1220	6.15	20250107	3535	-63.37	20240201	933	38.80	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
3	20250124	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	16	2	1.25	55871139	43446	32.03	1280	1300	1268	1660	894	1277	1285.99	3.92	4735	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	569	-0.92	0.25	12	0.10	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1520	-14.93	20250110	1220	5.98	20250107	3535	-63.42	20240201	933	38.59	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
4	20250124	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	16	2	1.25	49838555	38769	28.58	1280	1300	1268	1660	894	1277	1285.53	3.92	6863	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	569	-0.92	0.25	12	0.09	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1520	-14.93	20250110	1220	5.98	20250107	3535	-63.42	20240201	933	38.59	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
5	20250124	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	17	2	1.33	44550932	34675	25.56	1280	1300	1268	1660	894	1277	1284.81	3.92	6680	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	569	-0.93	0.25	12	0.08	-1398.00	5138.00	3535	20240201	-63.39	933	20241206	38.69	1520	-14.87	20250110	1220	6.07	20250107	3535	-63.39	20240201	933	38.69	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
6	20250124	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	19	2	1.49	38629087	30096	22.19	1280	1300	1268	1660	894	1277	1283.53	3.92	6425	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	570	-0.93	0.25	12	0.07	-1398.00	5138.00	3535	20240201	-63.34	933	20241206	38.91	1520	-14.74	20250110	1220	6.23	20250107	3535	-63.34	20240201	933	38.91	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
7	20250124	110825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	16	2	1.25	26705814	20856	15.37	1280	1300	1268	1660	894	1277	1280.49	3.92	74	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	569	-0.92	0.25	12	0.05	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1520	-14.93	20250110	1220	5.98	20250107	3535	-63.42	20240201	933	38.59	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
8	20250124	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	3	2	0.23	13615262	10683	7.88	1280	1300	1268	1660	894	1277	1274.48	3.92	-615	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	563	-0.92	0.25	12	0.02	-1398.00	5138.00	3535	20240201	-63.79	933	20241206	37.19	1520	-15.79	20250110	1220	4.92	20250107	3535	-63.79	20240201	933	37.19	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
9	20250124	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	8	2	0.63	1803176	1417	1.04	1280	1300	1268	1660	894	1277	1272.53	3.92	-618	1311	1293	1272	1254	1233	1303	1264	220	383	500	890	1	1	43970124	565	-0.92	0.25	12	0.00	-1398.00	5138.00	3535	20240201	-63.65	933	20241206	37.73	1520	-15.46	20250110	1220	5.33	20250107	3535	-63.65	20240201	933	37.73	20241206	0.36	N	115160	500	219 억	1721745	N	N	N	N
10	20250123	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	6	2	0.47	171150410	135510	75.13	1274	1290	1251	1652	890	1271	1263.01	3.80	48876	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	561	-0.91	0.25	12	0.31	-1398.00	5138.00	3535	20240201	-63.88	933	20241206	36.87	1520	-15.99	20250110	1220	4.67	20250107	3535	-63.88	20240201	933	36.87	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
11	20250123	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-4	5	-0.31	168311578	133279	73.89	1274	1290	1251	1652	890	1271	1262.85	3.80	49396	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	557	-0.91	0.25	12	0.30	-1398.00	5138.00	3535	20240201	-64.16	933	20241206	35.80	1520	-16.64	20250110	1220	3.85	20250107	3535	-64.16	20240201	933	35.80	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
12	20250123	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	9	2	0.71	148357313	117568	65.18	1274	1290	1251	1652	890	1271	1261.89	3.80	44395	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	563	-0.92	0.25	12	0.27	-1398.00	5138.00	3535	20240201	-63.79	933	20241206	37.19	1520	-15.79	20250110	1220	4.92	20250107	3535	-63.79	20240201	933	37.19	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
13	20250123	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	-8	5	-0.63	75711148	60120	33.33	1274	1290	1251	1652	890	1271	1259.33	3.80	-330	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	555	-0.90	0.25	12	0.14	-1398.00	5138.00	3535	20240201	-64.27	933	20241206	35.37	1520	-16.91	20250110	1220	3.52	20250107	3535	-64.27	20240201	933	35.37	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
14	20250123	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	-6	5	-0.47	58962891	46788	25.94	1274	1290	1251	1652	890	1271	1260.21	3.80	-724	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	556	-0.90	0.25	12	0.11	-1398.00	5138.00	3535	20240201	-64.21	933	20241206	35.58	1520	-16.78	20250110	1220	3.69	20250107	3535	-64.21	20240201	933	35.58	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
15	20250123	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	-6	5	-0.47	49090792	38936	21.59	1274	1290	1251	1652	890	1271	1260.81	3.80	-6033	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	556	-0.90	0.25	12	0.09	-1398.00	5138.00	3535	20240201	-64.21	933	20241206	35.58	1520	-16.78	20250110	1220	3.69	20250107	3535	-64.21	20240201	933	35.58	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
16	20250123	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-5	5	-0.39	33141106	26292	14.58	1274	1290	1251	1652	890	1271	1260.50	3.80	-7963	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	557	-0.91	0.25	12	0.06	-1398.00	5138.00	3535	20240201	-64.19	933	20241206	35.69	1520	-16.71	20250110	1220	3.77	20250107	3535	-64.19	20240201	933	35.69	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
17	20250123	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	-3	5	-0.24	2128493	1672	0.93	1274	1290	1268	1652	890	1271	1273.02	3.80	-229	1362	1316	1293	1247	1224	1305	1236	220	381	500	880	1	1	43970124	558	-0.91	0.25	12	0.00	-1398.00	5138.00	3535	20240201	-64.13	933	20241206	35.91	1520	-16.58	20250110	1220	3.93	20250107	3535	-64.13	20240201	933	35.91	20241206	0.38	N	115160	500	219 억	1672930	N	N	N	N
18	20250122	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	-45	5	-3.42	221799283	171343	96.83	1302	1339	1270	1710	922	1316	1294.68	3.84	-14878	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	559	-0.91	0.25	12	0.39	-1398.00	5138.00	3535	20240201	-64.05	933	20241206	36.23	1520	-16.38	20250110	1220	4.18	20250107	3535	-64.05	20240201	933	36.23	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
19	20250122	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	-39	5	-2.96	197530846	152256	86.05	1302	1339	1271	1710	922	1316	1297.36	3.84	-8568	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	561	-0.91	0.25	12	0.35	-1398.00	5138.00	3535	20240201	-63.88	933	20241206	36.87	1520	-15.99	20250110	1220	4.67	20250107	3535	-63.88	20240201	933	36.87	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
20	20250122	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	-33	5	-2.51	170239663	130837	73.94	1302	1339	1272	1710	922	1316	1301.16	3.84	-6412	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	564	-0.92	0.25	12	0.30	-1398.00	5138.00	3535	20240201	-63.71	933	20241206	37.51	1520	-15.59	20250110	1220	5.16	20250107	3535	-63.71	20240201	933	37.51	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
21	20250122	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-13	5	-0.99	100384149	76518	43.24	1302	1339	1297	1710	922	1316	1311.90	3.84	-11143	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	573	-0.93	0.25	12	0.17	-1398.00	5138.00	3535	20240201	-63.14	933	20241206	39.66	1520	-14.28	20250110	1220	6.80	20250107	3535	-63.14	20240201	933	39.66	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
22	20250122	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	0	3	0.00	84406111	64227	36.30	1302	1339	1297	1710	922	1316	1314.18	3.84	-11110	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	579	-0.94	0.26	12	0.15	-1398.00	5138.00	3535	20240201	-62.77	933	20241206	41.05	1520	-13.42	20250110	1220	7.87	20250107	3535	-62.77	20240201	933	41.05	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
23	20250122	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	3	2	0.23	69617778	52974	29.94	1302	1339	1297	1710	922	1316	1314.19	3.84	-8692	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	580	-0.94	0.26	12	0.12	-1398.00	5138.00	3535	20240201	-62.69	933	20241206	41.37	1520	-13.22	20250110	1220	8.11	20250107	3535	-62.69	20240201	933	41.37	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
24	20250122	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-4	5	-0.30	41325987	31465	17.78	1302	1339	1297	1710	922	1316	1313.40	3.84	-5415	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	577	-0.94	0.26	12	0.07	-1398.00	5138.00	3535	20240201	-62.89	933	20241206	40.62	1520	-13.68	20250110	1220	7.54	20250107	3535	-62.89	20240201	933	40.62	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
25	20250122	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	-5	5	-0.38	5003192	3830	2.16	1302	1315	1300	1710	922	1316	1306.32	3.84	-50	1378	1347	1319	1288	1260	1333	1274	220	394	500	920	1	1	43970124	576	-0.94	0.26	12	0.01	-1398.00	5138.00	3535	20240201	-62.91	933	20241206	40.51	1520	-13.75	20250110	1220	7.46	20250107	3535	-62.91	20240201	933	40.51	20241206	0.42	N	115160	500	219 억	1687858	N	N	N	N
26	20250121	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-23	5	-1.72	233132784	176754	36.69	1325	1350	1291	1740	938	1339	1319.03	3.89	-23559	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	579	-0.94	0.26	12	0.40	-1398.00	5138.00	3535	20240201	-62.77	933	20241206	41.05	1520	-13.42	20250110	1220	7.87	20250107	3535	-62.77	20240201	933	41.05	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
27	20250121	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	-25	5	-1.87	219889587	166682	34.60	1325	1350	1291	1740	938	1339	1319.22	3.89	-23350	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	578	-0.94	0.26	12	0.38	-1398.00	5138.00	3535	20240201	-62.83	933	20241206	40.84	1520	-13.55	20250110	1220	7.70	20250107	3535	-62.83	20240201	933	40.84	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
28	20250121	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-21	5	-1.57	161545631	122167	25.36	1325	1350	1306	1740	938	1339	1322.33	3.89	-16948	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	580	-0.94	0.26	12	0.28	-1398.00	5138.00	3535	20240201	-62.72	933	20241206	41.26	1520	-13.29	20250110	1220	8.03	20250107	3535	-62.72	20240201	933	41.26	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
29	20250121	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	-10	5	-0.75	152354660	115201	23.91	1325	1350	1306	1740	938	1339	1322.51	3.89	-11507	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	584	-0.95	0.26	12	0.26	-1398.00	5138.00	3535	20240201	-62.40	933	20241206	42.44	1520	-12.57	20250110	1220	8.93	20250107	3535	-62.40	20240201	933	42.44	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
30	20250121	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1323	-16	5	-1.19	145203833	109794	22.79	1325	1350	1306	1740	938	1339	1322.51	3.89	-11810	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	582	-0.95	0.26	12	0.25	-1398.00	5138.00	3535	20240201	-62.57	933	20241206	41.80	1520	-12.96	20250110	1220	8.44	20250107	3535	-62.57	20240201	933	41.80	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
31	20250121	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	-25	5	-1.87	131766542	99601	20.67	1325	1350	1306	1740	938	1339	1322.94	3.89	-13667	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	578	-0.94	0.26	12	0.23	-1398.00	5138.00	3535	20240201	-62.83	933	20241206	40.84	1520	-13.55	20250110	1220	7.70	20250107	3535	-62.83	20240201	933	40.84	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
32	20250121	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	-13	5	-0.97	86800984	65439	13.58	1325	1350	1317	1740	938	1339	1326.44	3.89	-19353	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	583	-0.95	0.26	12	0.15	-1398.00	5138.00	3535	20240201	-62.49	933	20241206	42.12	1520	-12.76	20250110	1220	8.69	20250107	3535	-62.49	20240201	933	42.12	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
33	20250121	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	4	2	0.30	5486479	4128	0.86	1325	1350	1320	1740	938	1339	1329.09	3.89	1195	1469	1404	1327	1262	1185	1365	1223	220	401	500	930	1	1	43970124	591	-0.96	0.26	12	0.01	-1398.00	5138.00	3535	20240201	-62.01	933	20241206	43.94	1520	-11.64	20250110	1220	10.08	20250107	3535	-62.01	20240201	933	43.94	20241206	0.45	N	115160	500	219 억	1710687	N	N	N	N
34	20250120	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	4	2	0.30	650625160	481522	36.32	1350	1392	1250	1735	935	1335	1351.18	3.77	51183	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	589	-0.96	0.26	12	1.10	-1398.00	5138.00	3535	20240201	-62.12	933	20241206	43.52	1520	-11.91	20250110	1220	9.75	20250107	3535	-62.12	20240201	933	43.52	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
35	20250120	150810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	8	2	0.60	640899095	474263	35.77	1350	1392	1250	1735	935	1335	1351.36	3.77	54999	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	591	-0.96	0.26	12	1.08	-1398.00	5138.00	3535	20240201	-62.01	933	20241206	43.94	1520	-11.64	20250110	1220	10.08	20250107	3535	-62.01	20240201	933	43.94	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
36	20250120	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	-8	5	-0.60	616654382	456035	34.40	1350	1392	1250	1735	935	1335	1352.21	3.77	53961	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	583	-0.95	0.26	12	1.04	-1398.00	5138.00	3535	20240201	-62.46	933	20241206	42.23	1520	-12.70	20250110	1220	8.77	20250107	3535	-62.46	20240201	933	42.23	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
37	20250120	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-15	5	-1.12	578584132	427168	32.22	1350	1392	1250	1735	935	1335	1354.47	3.77	32336	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	580	-0.94	0.26	12	0.97	-1398.00	5138.00	3535	20240201	-62.66	933	20241206	41.48	1520	-13.16	20250110	1220	8.20	20250107	3535	-62.66	20240201	933	41.48	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
38	20250120	120809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	-9	5	-0.67	502730960	369330	27.86	1350	1392	1319	1735	935	1335	1361.20	3.77	20625	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	583	-0.95	0.26	12	0.84	-1398.00	5138.00	3535	20240201	-62.49	933	20241206	42.12	1520	-12.76	20250110	1220	8.69	20250107	3535	-62.49	20240201	933	42.12	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
39	20250120	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	8	2	0.60	467550843	342999	25.87	1350	1392	1335	1735	935	1335	1363.13	3.77	34476	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	591	-0.96	0.26	12	0.78	-1398.00	5138.00	3535	20240201	-62.01	933	20241206	43.94	1520	-11.64	20250110	1220	10.08	20250107	3535	-62.01	20240201	933	43.94	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
40	20250120	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1369	34	2	2.55	357000516	260937	19.68	1350	1392	1340	1735	935	1335	1368.15	3.77	59394	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	602	-0.98	0.27	12	0.59	-1398.00	5138.00	3535	20240201	-61.27	933	20241206	46.73	1520	-9.93	20250110	1220	12.21	20250107	3535	-61.27	20240201	933	46.73	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
41	20250120	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1369	34	2	2.55	169487543	123383	9.31	1350	1392	1350	1735	935	1335	1373.67	3.77	29831	1458	1396	1348	1286	1238	1427	1317	220	400	500	930	1	1	43970124	602	-0.98	0.27	12	0.28	-1398.00	5138.00	3535	20240201	-61.27	933	20241206	46.73	1520	-9.93	20250110	1220	12.21	20250107	3535	-61.27	20240201	933	46.73	20241206	0.43	N	115160	500	219 억	1658481	N	N	N	N
42	20250117	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	15	2	1.14	1786536678	1312489	917.84	1330	1410	1300	1716	924	1320	1361.28	3.76	5729	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	587	-0.95	0.26	12	2.98	-1398.00	5138.00	3535	20240201	-62.23	933	20241206	43.09	1520	-12.17	20250110	1220	9.43	20250107	3535	-62.23	20240201	933	43.09	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
43	20250117	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1356	36	2	2.73	1682695824	1235377	863.91	1330	1410	1300	1716	924	1320	1362.09	3.76	-6869	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	596	-0.97	0.26	12	2.81	-1398.00	5138.00	3535	20240201	-61.64	933	20241206	45.34	1520	-10.79	20250110	1220	11.15	20250107	3535	-61.64	20240201	933	45.34	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
44	20250117	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1356	36	2	2.73	1101605366	811771	567.68	1330	1410	1300	1716	924	1320	1357.04	3.76	17129	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	596	-0.97	0.26	12	1.85	-1398.00	5138.00	3535	20240201	-61.64	933	20241206	45.34	1520	-10.79	20250110	1220	11.15	20250107	3535	-61.64	20240201	933	45.34	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
45	20250117	130806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1349	29	2	2.20	203003299	152648	106.75	1330	1349	1317	1716	924	1320	1329.88	3.76	25333	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	593	-0.96	0.26	12	0.35	-1398.00	5138.00	3535	20240201	-61.84	933	20241206	44.59	1520	-11.25	20250110	1220	10.57	20250107	3535	-61.84	20240201	933	44.59	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
46	20250117	120809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	15	2	1.14	163147179	122790	85.87	1330	1339	1317	1716	924	1320	1328.67	3.76	21059	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	587	-0.95	0.26	12	0.28	-1398.00	5138.00	3535	20240201	-62.23	933	20241206	43.09	1520	-12.17	20250110	1220	9.43	20250107	3535	-62.23	20240201	933	43.09	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
47	20250117	110807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	6	2	0.45	125399058	94517	66.10	1330	1339	1317	1716	924	1320	1326.74	3.76	23646	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	583	-0.95	0.26	12	0.21	-1398.00	5138.00	3535	20240201	-62.49	933	20241206	42.12	1520	-12.76	20250110	1220	8.69	20250107	3535	-62.49	20240201	933	42.12	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
48	20250117	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1321	1	2	0.08	105736167	79630	55.69	1330	1339	1317	1716	924	1320	1327.84	3.76	21490	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	581	-0.94	0.26	12	0.18	-1398.00	5138.00	3535	20240201	-62.63	933	20241206	41.59	1520	-13.09	20250110	1220	8.28	20250107	3535	-62.63	20240201	933	41.59	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
49	20250117	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	12	2	0.91	15841326	11981	8.38	1330	1332	1318	1716	924	1320	1322.20	3.76	3361	1354	1337	1323	1306	1292	1335	1304	220	396	500	920	1	1	43970124	586	-0.95	0.26	12	0.03	-1398.00	5138.00	3535	20240201	-62.32	933	20241206	42.77	1520	-12.37	20250110	1220	9.18	20250107	3535	-62.32	20240201	933	42.77	20241206	0.43	N	115160	500	219 억	1653777	N	N	N	N
50	20250116	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-5	5	-0.38	186066359	140953	24.10	1320	1340	1309	1722	928	1325	1320.06	3.75	3992	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	580	-0.94	0.26	12	0.32	-1398.00	5138.00	3535	20240201	-62.66	933	20241206	41.48	1520	-13.16	20250110	1220	8.20	20250107	3535	-62.66	20240201	933	41.48	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
51	20250116	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-5	5	-0.38	182305919	138102	23.61	1320	1340	1309	1722	928	1325	1320.08	3.75	5347	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	580	-0.94	0.26	12	0.31	-1398.00	5138.00	3535	20240201	-62.66	933	20241206	41.48	1520	-13.16	20250110	1220	8.20	20250107	3535	-62.66	20240201	933	41.48	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
52	20250116	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-9	5	-0.68	163624021	123922	21.19	1320	1340	1309	1722	928	1325	1320.38	3.75	10287	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	579	-0.94	0.26	12	0.28	-1398.00	5138.00	3535	20240201	-62.77	933	20241206	41.05	1520	-13.42	20250110	1220	7.87	20250107	3535	-62.77	20240201	933	41.05	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
53	20250116	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-5	5	-0.38	133287710	100851	17.24	1320	1340	1311	1722	928	1325	1321.63	3.75	5418	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	580	-0.94	0.26	12	0.23	-1398.00	5138.00	3535	20240201	-62.66	933	20241206	41.48	1520	-13.16	20250110	1220	8.20	20250107	3535	-62.66	20240201	933	41.48	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
54	20250116	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	1	2	0.08	95689895	72438	12.39	1320	1340	1311	1722	928	1325	1320.99	3.75	3449	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	583	-0.95	0.26	12	0.16	-1398.00	5138.00	3535	20240201	-62.49	933	20241206	42.12	1520	-12.76	20250110	1220	8.69	20250107	3535	-62.49	20240201	933	42.12	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
55	20250116	110807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-7	5	-0.53	84748083	64137	10.97	1320	1340	1311	1722	928	1325	1321.36	3.75	2888	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	580	-0.94	0.26	12	0.15	-1398.00	5138.00	3535	20240201	-62.72	933	20241206	41.26	1520	-13.29	20250110	1220	8.03	20250107	3535	-62.72	20240201	933	41.26	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
56	20250116	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-6	5	-0.45	50934632	38474	6.58	1320	1340	1312	1722	928	1325	1323.87	3.75	2371	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	580	-0.94	0.26	12	0.09	-1398.00	5138.00	3535	20240201	-62.69	933	20241206	41.37	1520	-13.22	20250110	1220	8.11	20250107	3535	-62.69	20240201	933	41.37	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
57	20250116	090808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	15	2	1.13	17444181	13186	2.25	1320	1340	1318	1722	928	1325	1322.93	3.75	3852	1437	1380	1330	1273	1223	1356	1249	220	397	500	920	1	1	43970124	589	-0.96	0.26	12	0.03	-1398.00	5138.00	3535	20240201	-62.09	933	20241206	43.62	1520	-11.84	20250110	1220	9.84	20250107	3535	-62.09	20240201	933	43.62	20241206	0.39	N	115160	500	219 억	1649765	N	N	N	N
58	20250115	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	27	2	2.08	769525714	576276	99.58	1338	1387	1280	1687	909	1298	1335.35	3.77	-5862	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	583	-0.95	0.26	12	1.31	-1398.00	5138.00	3535	20240201	-62.52	933	20241206	42.02	1520	-12.83	20250110	1220	8.61	20250107	3535	-62.52	20240201	933	42.02	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
59	20250115	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	27	2	2.08	757435734	567152	98.00	1338	1387	1280	1687	909	1298	1335.51	3.77	-5992	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	583	-0.95	0.26	12	1.29	-1398.00	5138.00	3535	20240201	-62.52	933	20241206	42.02	1520	-12.83	20250110	1220	8.61	20250107	3535	-62.52	20240201	933	42.02	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
60	20250115	140758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1321	23	2	1.77	713013506	533501	92.19	1338	1387	1280	1687	909	1298	1336.48	3.77	-6114	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	581	-0.94	0.26	12	1.21	-1398.00	5138.00	3535	20240201	-62.63	933	20241206	41.59	1520	-13.09	20250110	1220	8.28	20250107	3535	-62.63	20240201	933	41.59	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
61	20250115	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	11	2	0.85	616557541	460483	79.57	1338	1387	1280	1687	909	1298	1338.94	3.77	-188	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	576	-0.94	0.25	12	1.05	-1398.00	5138.00	3535	20240201	-62.97	933	20241206	40.30	1520	-13.88	20250110	1220	7.30	20250107	3535	-62.97	20240201	933	40.30	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
62	20250115	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	8	2	0.62	601050799	448616	77.52	1338	1387	1280	1687	909	1298	1339.79	3.77	5298	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	574	-0.93	0.25	12	1.02	-1398.00	5138.00	3535	20240201	-63.06	933	20241206	39.98	1520	-14.08	20250110	1220	7.05	20250107	3535	-63.06	20240201	933	39.98	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
63	20250115	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	13	2	1.00	581225355	433455	74.90	1338	1387	1280	1687	909	1298	1340.91	3.77	7698	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	576	-0.94	0.26	12	0.99	-1398.00	5138.00	3535	20240201	-62.91	933	20241206	40.51	1520	-13.75	20250110	1220	7.46	20250107	3535	-62.91	20240201	933	40.51	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
64	20250115	100804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	9	2	0.69	468745662	348473	60.21	1338	1387	1280	1687	909	1298	1345.14	3.77	-42	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	575	-0.93	0.25	12	0.79	-1398.00	5138.00	3535	20240201	-63.03	933	20241206	40.09	1520	-14.01	20250110	1220	7.13	20250107	3535	-63.03	20240201	933	40.09	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
65	20250115	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	27	2	2.08	17928949	13638	2.36	1338	1338	1280	1687	909	1298	1314.63	3.77	-825	1431	1364	1321	1254	1211	1343	1233	220	389	500	900	1	1	43970124	583	-0.95	0.26	12	0.03	-1398.00	5138.00	3535	20240201	-62.52	933	20241206	42.02	1520	-12.83	20250110	1220	8.61	20250107	3535	-62.52	20240201	933	42.02	20241206	0.37	N	115160	500	219 억	1655704	N	N	N	N
66	20250114	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-17	5	-1.29	767585414	578559	100.52	1315	1388	1278	1709	921	1315	1326.72	3.86	-40599	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	571	-0.93	0.25	12	1.32	-1398.00	5138.00	3535	20240201	-63.28	933	20241206	39.12	1520	-14.61	20250110	1220	6.39	20250107	3535	-63.28	20240201	933	39.12	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
67	20250114	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-18	5	-1.37	735420814	553759	96.21	1315	1388	1278	1709	921	1315	1328.05	3.86	-45719	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	570	-0.93	0.25	12	1.26	-1398.00	5138.00	3535	20240201	-63.31	933	20241206	39.01	1520	-14.67	20250110	1220	6.31	20250107	3535	-63.31	20240201	933	39.01	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
68	20250114	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-12	5	-0.91	705074093	530366	92.15	1315	1388	1278	1709	921	1315	1329.41	3.86	-48881	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	573	-0.93	0.25	12	1.21	-1398.00	5138.00	3535	20240201	-63.14	933	20241206	39.66	1520	-14.28	20250110	1220	6.80	20250107	3535	-63.14	20240201	933	39.66	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
69	20250114	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	-1	5	-0.08	675692185	507872	88.24	1315	1388	1278	1709	921	1315	1330.44	3.86	-47912	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	578	-0.94	0.26	12	1.16	-1398.00	5138.00	3535	20240201	-62.83	933	20241206	40.84	1520	-13.55	20250110	1220	7.70	20250107	3535	-62.83	20240201	933	40.84	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
70	20250114	120757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-3	5	-0.23	661360799	496928	86.34	1315	1388	1278	1709	921	1315	1330.90	3.86	-54156	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	577	-0.94	0.26	12	1.13	-1398.00	5138.00	3535	20240201	-62.89	933	20241206	40.62	1520	-13.68	20250110	1220	7.54	20250107	3535	-62.89	20240201	933	40.62	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
71	20250114	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-3	5	-0.23	610675682	458147	79.60	1315	1388	1278	1709	921	1315	1332.93	3.86	-52270	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	577	-0.94	0.26	12	1.04	-1398.00	5138.00	3535	20240201	-62.89	933	20241206	40.62	1520	-13.68	20250110	1220	7.54	20250107	3535	-62.89	20240201	933	40.62	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
72	20250114	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	-32	5	-2.43	130145328	99986	17.37	1315	1327	1279	1709	921	1315	1301.64	3.86	-6765	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	564	-0.92	0.25	12	0.23	-1398.00	5138.00	3535	20240201	-63.71	933	20241206	37.51	1520	-15.59	20250110	1220	5.16	20250107	3535	-63.71	20240201	933	37.51	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
73	20250114	090759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-2	5	-0.15	21215635	16138	2.80	1315	1327	1302	1709	921	1315	1314.64	3.86	6162	1429	1371	1336	1278	1243	1354	1261	220	394	500	920	1	1	43970124	577	-0.94	0.26	12	0.04	-1398.00	5138.00	3535	20240201	-62.86	933	20241206	40.73	1520	-13.62	20250110	1220	7.62	20250107	3535	-62.86	20240201	933	40.73	20241206	0.42	N	115160	500	219 억	1696371	N	N	N	N
74	20250113	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-48	5	-3.52	766307624	574378	9.10	1355	1394	1301	1771	955	1363	1334.16	3.80	27600	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	578	-0.94	0.26	12	1.31	-1398.00	5138.00	3535	20240201	-62.80	933	20241206	40.94	1520	-13.49	20250110	1220	7.79	20250107	3535	-62.80	20240201	933	40.94	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
75	20250113	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-47	5	-3.45	736600046	551743	8.74	1355	1394	1301	1771	955	1363	1335.04	3.80	28936	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	579	-0.94	0.26	12	1.25	-1398.00	5138.00	3535	20240201	-62.77	933	20241206	41.05	1520	-13.42	20250110	1220	7.87	20250107	3535	-62.77	20240201	933	41.05	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
76	20250113	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	-56	5	-4.11	687913020	514601	8.16	1355	1394	1301	1771	955	1363	1336.79	3.80	30126	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	575	-0.93	0.25	12	1.17	-1398.00	5138.00	3535	20240201	-63.03	933	20241206	40.09	1520	-14.01	20250110	1220	7.13	20250107	3535	-63.03	20240201	933	40.09	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
77	20250113	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	-56	5	-4.11	661104727	494080	7.83	1355	1394	1301	1771	955	1363	1338.05	3.80	34388	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	575	-0.93	0.25	12	1.12	-1398.00	5138.00	3535	20240201	-63.03	933	20241206	40.09	1520	-14.01	20250110	1220	7.13	20250107	3535	-63.03	20240201	933	40.09	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
78	20250113	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-47	5	-3.45	576854558	429507	6.81	1355	1394	1306	1771	955	1363	1343.06	3.80	39791	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	579	-0.94	0.26	12	0.98	-1398.00	5138.00	3535	20240201	-62.77	933	20241206	41.05	1520	-13.42	20250110	1220	7.87	20250107	3535	-62.77	20240201	933	41.05	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
79	20250113	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	-35	5	-2.57	519189704	385803	6.11	1355	1394	1321	1771	955	1363	1345.74	3.80	38524	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	584	-0.95	0.26	12	0.88	-1398.00	5138.00	3535	20240201	-62.43	933	20241206	42.34	1520	-12.63	20250110	1220	8.85	20250107	3535	-62.43	20240201	933	42.34	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
80	20250113	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-24	5	-1.76	443154114	328746	5.21	1355	1394	1321	1771	955	1363	1348.01	3.80	29740	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	589	-0.96	0.26	12	0.75	-1398.00	5138.00	3535	20240201	-62.12	933	20241206	43.52	1520	-11.91	20250110	1220	9.75	20250107	3535	-62.12	20240201	933	43.52	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
81	20250113	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1341	-22	5	-1.61	256897243	188873	2.99	1355	1394	1340	1771	955	1363	1360.16	3.80	19443	1617	1489	1392	1264	1167	1554	1329	220	408	500	950	1	1	43970124	590	-0.96	0.26	12	0.43	-1398.00	5138.00	3535	20240201	-62.07	933	20241206	43.73	1520	-11.78	20250110	1220	9.92	20250107	3535	-62.07	20240201	933	43.73	20241206	0.40	N	115160	500	219 억	1668934	N	N	N	N
82	20250110	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	64	2	4.93	8914259666	6276537	3778.59	1301	1520	1295	1688	910	1299	1420.25	4.05	-113019	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	599	-0.97	0.27	12	14.27	-1398.00	5138.00	3535	20240201	-61.44	933	20241206	46.09	1520	-10.33	20250110	1220	11.72	20250107	3535	-61.44	20240201	933	46.09	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
83	20250110	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	65	2	5.00	8818876133	6206814	3736.61	1301	1520	1295	1688	910	1299	1420.84	4.05	-107818	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	600	-0.98	0.27	12	14.12	-1398.00	5138.00	3535	20240201	-61.41	933	20241206	46.20	1520	-10.26	20250110	1220	11.80	20250107	3535	-61.41	20240201	933	46.20	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
84	20250110	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	90	2	6.93	8426838150	5921453	3564.82	1301	1520	1295	1688	910	1299	1423.10	4.05	-117697	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	611	-0.99	0.27	12	13.47	-1398.00	5138.00	3535	20240201	-60.71	933	20241206	48.87	1520	-8.62	20250110	1220	13.85	20250107	3535	-60.71	20240201	933	48.87	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
85	20250110	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	85	2	6.54	8098576798	5686266	3423.23	1301	1520	1295	1688	910	1299	1424.23	4.05	-117374	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	609	-0.99	0.27	12	12.93	-1398.00	5138.00	3535	20240201	-60.85	933	20241206	48.34	1520	-8.95	20250110	1220	13.44	20250107	3535	-60.85	20240201	933	48.34	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
86	20250110	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	102	2	7.85	7675199383	5383667	3241.06	1301	1520	1295	1688	910	1299	1425.65	4.05	-110533	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	616	-1.00	0.27	12	12.24	-1398.00	5138.00	3535	20240201	-60.37	933	20241206	50.16	1520	-7.83	20250110	1220	14.84	20250107	3535	-60.37	20240201	933	50.16	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
87	20250110	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	85	2	6.54	7145274606	5008870	3015.43	1301	1520	1295	1688	910	1299	1426.52	4.05	-107807	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	609	-0.99	0.27	12	11.39	-1398.00	5138.00	3535	20240201	-60.85	933	20241206	48.34	1520	-8.95	20250110	1220	13.44	20250107	3535	-60.85	20240201	933	48.34	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
88	20250110	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	94	2	7.24	6584745574	4603889	2771.62	1301	1520	1295	1688	910	1299	1430.26	4.05	-97436	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	613	-1.00	0.27	12	10.47	-1398.00	5138.00	3535	20240201	-60.59	933	20241206	49.30	1520	-8.36	20250110	1220	14.18	20250107	3535	-60.59	20240201	933	49.30	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
89	20250110	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	100	2	7.70	486658150	356697	214.74	1301	1408	1295	1688	910	1299	1364.35	4.05	13291	1337	1317	1289	1269	1241	1304	1256	220	389	500	900	1	1	43970124	615	-1.00	0.27	12	0.81	-1398.00	5138.00	3535	20240201	-60.42	933	20241206	49.95	1408	-0.64	20250110	1220	14.67	20250107	3535	-60.42	20240201	933	49.95	20241206	0.40	N	115160	500	219 억	1780913	N	N	N	N
90	20250109	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	5	2	0.39	148781936	115656	75.30	1305	1309	1261	1682	906	1294	1286.42	4.02	11573	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	571	-0.93	0.25	12	0.26	-1398.00	5138.00	3535	20240201	-63.25	933	20241206	39.23	1310	-0.84	20250107	1220	6.48	20250107	3535	-63.25	20240201	933	39.23	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
91	20250109	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	4	2	0.31	145063578	112793	73.44	1305	1309	1261	1682	906	1294	1286.10	4.02	12618	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	571	-0.93	0.25	12	0.26	-1398.00	5138.00	3535	20240201	-63.28	933	20241206	39.12	1310	-0.92	20250107	1220	6.39	20250107	3535	-63.28	20240201	933	39.12	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
92	20250109	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	4	2	0.31	133986036	104228	67.86	1305	1309	1261	1682	906	1294	1285.51	4.02	13407	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	571	-0.93	0.25	12	0.24	-1398.00	5138.00	3535	20240201	-63.28	933	20241206	39.12	1310	-0.92	20250107	1220	6.39	20250107	3535	-63.28	20240201	933	39.12	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
93	20250109	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	13	2	1.00	129322624	100645	65.53	1305	1309	1261	1682	906	1294	1284.94	4.02	13010	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	575	-0.93	0.25	12	0.23	-1398.00	5138.00	3535	20240201	-63.03	933	20241206	40.09	1310	-0.23	20250107	1220	7.13	20250107	3535	-63.03	20240201	933	40.09	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
94	20250109	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-4	5	-0.31	104834001	81787	53.25	1305	1305	1261	1682	906	1294	1281.79	4.02	1841	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	567	-0.92	0.25	12	0.19	-1398.00	5138.00	3535	20240201	-63.51	933	20241206	38.26	1310	-1.53	20250107	1220	5.74	20250107	3535	-63.51	20240201	933	38.26	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
95	20250109	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	-11	5	-0.85	79906790	62431	40.65	1305	1305	1261	1682	906	1294	1279.92	4.02	-5115	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	564	-0.92	0.25	12	0.14	-1398.00	5138.00	3535	20240201	-63.71	933	20241206	37.51	1310	-2.06	20250107	1220	5.16	20250107	3535	-63.71	20240201	933	37.51	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
96	20250109	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-9	5	-0.70	62393511	48776	31.76	1305	1305	1261	1682	906	1294	1279.18	4.02	-10004	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	565	-0.92	0.25	12	0.11	-1398.00	5138.00	3535	20240201	-63.65	933	20241206	37.73	1310	-1.91	20250107	1220	5.33	20250107	3535	-63.65	20240201	933	37.73	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
97	20250109	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-7	5	-0.54	10849002	8450	5.50	1305	1305	1261	1682	906	1294	1283.91	4.02	3295	1363	1328	1275	1240	1187	1302	1214	220	388	500	900	1	1	43970124	566	-0.92	0.25	12	0.02	-1398.00	5138.00	3535	20240201	-63.59	933	20241206	37.94	1310	-1.76	20250107	1220	5.49	20250107	3535	-63.59	20240201	933	37.94	20241206	0.41	N	115160	500	219 억	1769556	N	N	N	N
98	20250108	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-15	5	-1.15	197336627	152870	107.50	1309	1310	1222	1701	917	1309	1290.88	4.06	-17101	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	569	-0.93	0.25	12	0.35	-1398.00	5138.00	3535	20240201	-63.39	933	20241206	38.69	1310	0.00	20250107	1220	6.07	20250107	3535	-63.39	20240201	933	38.69	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
99	20250108	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-15	5	-1.15	166556503	129114	90.80	1309	1310	1222	1701	917	1309	1290.00	4.06	-16357	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	569	-0.93	0.25	12	0.29	-1398.00	5138.00	3535	20240201	-63.39	933	20241206	38.69	1310	0.00	20250107	1220	6.07	20250107	3535	-63.39	20240201	933	38.69	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
100	20250108	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-13	5	-0.99	140418816	108914	76.59	1309	1310	1222	1701	917	1309	1289.26	4.06	-16072	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	570	-0.93	0.25	12	0.25	-1398.00	5138.00	3535	20240201	-63.34	933	20241206	38.91	1310	0.00	20250107	1220	6.23	20250107	3535	-63.34	20240201	933	38.91	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
101	20250108	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	-26	5	-1.99	123253222	95591	67.22	1309	1310	1222	1701	917	1309	1289.38	4.06	-19020	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	564	-0.92	0.25	12	0.22	-1398.00	5138.00	3535	20240201	-63.71	933	20241206	37.51	1310	0.00	20250107	1220	5.16	20250107	3535	-63.71	20240201	933	37.51	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
102	20250108	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-22	5	-1.68	100714042	78080	54.91	1309	1310	1222	1701	917	1309	1289.88	4.06	-15733	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	566	-0.92	0.25	12	0.18	-1398.00	5138.00	3535	20240201	-63.59	933	20241206	37.94	1310	0.00	20250107	1220	5.49	20250107	3535	-63.59	20240201	933	37.94	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
103	20250108	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-9	5	-0.69	51378312	39492	27.77	1309	1310	1281	1701	917	1309	1300.98	4.06	-10292	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	572	-0.93	0.25	12	0.09	-1398.00	5138.00	3535	20240201	-63.22	933	20241206	39.34	1310	0.00	20250107	1220	6.56	20250107	3535	-63.22	20240201	933	39.34	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
104	20250108	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-16	5	-1.22	37606172	28931	20.35	1309	1309	1281	1701	917	1309	1299.86	4.06	-12929	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	569	-0.92	0.25	12	0.07	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1310	-1.30	20250107	1220	5.98	20250107	3535	-63.42	20240201	933	38.59	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
105	20250108	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-5	5	-0.38	4757483	3658	2.57	1309	1309	1281	1701	917	1309	1300.57	4.06	-848	1369	1338	1279	1248	1189	1354	1264	220	392	500	910	1	1	43970124	573	-0.93	0.25	12	0.01	-1398.00	5138.00	3535	20240201	-63.11	933	20241206	39.76	1310	-0.46	20250107	1220	6.89	20250107	3535	-63.11	20240201	933	39.76	20241206	0.40	N	115160	500	219 억	1786642	N	N	N	N
106	20250107	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	14	2	1.08	175628107	136766	88.14	1309	1310	1220	1683	907	1295	1284.15	4.03	14053	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	576	-0.94	0.25	12	0.31	-1398.00	5138.00	3535	20240201	-62.97	933	20241206	40.30	1310	-0.08	20250107	1220	7.30	20250107	3535	-62.97	20240201	933	40.30	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
107	20250107	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-2	5	-0.15	160931971	125463	80.85	1309	1310	1220	1683	907	1295	1282.70	4.03	17483	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	569	-0.92	0.25	12	0.29	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1310	-1.30	20250107	1220	5.98	20250107	3535	-63.42	20240201	933	38.59	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
108	20250107	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-2	5	-0.15	136337295	106403	68.57	1309	1310	1220	1683	907	1295	1281.33	4.03	14324	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	569	-0.92	0.25	12	0.24	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1310	-1.30	20250107	1220	5.98	20250107	3535	-63.42	20240201	933	38.59	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
109	20250107	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1292	-3	5	-0.23	129362489	100992	65.08	1309	1310	1220	1683	907	1295	1280.92	4.03	16061	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	568	-0.92	0.25	12	0.23	-1398.00	5138.00	3535	20240201	-63.45	933	20241206	38.48	1310	-1.37	20250107	1220	5.90	20250107	3535	-63.45	20240201	933	38.48	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
110	20250107	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	1	2	0.08	109916036	85891	55.35	1309	1310	1220	1683	907	1295	1279.72	4.03	17283	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	570	-0.93	0.25	12	0.20	-1398.00	5138.00	3535	20240201	-63.34	933	20241206	38.91	1310	-1.07	20250107	1220	6.23	20250107	3535	-63.34	20240201	933	38.91	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
111	20250107	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-10	5	-0.77	94304453	73819	47.57	1309	1310	1220	1683	907	1295	1277.51	4.03	16804	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	565	-0.92	0.25	12	0.17	-1398.00	5138.00	3535	20240201	-63.65	933	20241206	37.73	1310	-1.91	20250107	1220	5.33	20250107	3535	-63.65	20240201	933	37.73	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
112	20250107	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1281	-14	5	-1.08	64895361	50897	32.80	1309	1310	1220	1683	907	1295	1275.03	4.03	11990	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	563	-0.92	0.25	12	0.12	-1398.00	5138.00	3535	20240201	-63.76	933	20241206	37.30	1310	-2.21	20250107	1220	5.00	20250107	3535	-63.76	20240201	933	37.30	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
113	20250107	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-1	5	-0.08	6191230	4751	3.06	1309	1310	1294	1683	907	1295	1303.14	4.03	-1054	1317	1305	1286	1274	1255	1312	1281	220	388	500	900	1	1	43970124	569	-0.93	0.25	12	0.01	-1398.00	5138.00	3535	20240201	-63.39	933	20241206	38.69	1310	-1.22	20250107	1229	5.29	20250102	3535	-63.39	20240201	933	38.69	20241206	0.38	N	115160	500	219 억	1772311	N	N	N	N
114	20250106	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	24	2	1.89	186280952	144979	57.13	1283	1298	1267	1652	890	1271	1284.88	4.03	-1687	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	569	-0.93	0.25	12	0.33	-1398.00	5138.00	3535	20240201	-63.37	933	20241206	38.80	1298	-0.23	20250106	1229	5.37	20250102	3535	-63.37	20240201	933	38.80	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
115	20250106	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	22	2	1.73	180994955	140894	55.52	1283	1298	1267	1652	890	1271	1284.62	4.03	-1201	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	569	-0.92	0.25	12	0.32	-1398.00	5138.00	3535	20240201	-63.42	933	20241206	38.59	1298	-0.39	20250106	1229	5.21	20250102	3535	-63.42	20240201	933	38.59	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
116	20250106	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	18	2	1.42	146489979	114209	45.00	1283	1294	1267	1652	890	1271	1282.65	4.03	-334	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	567	-0.92	0.25	12	0.26	-1398.00	5138.00	3535	20240201	-63.54	933	20241206	38.16	1294	-0.39	20250106	1229	4.88	20250102	3535	-63.54	20240201	933	38.16	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
117	20250106	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	17	2	1.34	124426492	97067	38.25	1283	1294	1267	1652	890	1271	1281.86	4.03	449	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	566	-0.92	0.25	12	0.22	-1398.00	5138.00	3535	20240201	-63.56	933	20241206	38.05	1294	-0.46	20250106	1229	4.80	20250102	3535	-63.56	20240201	933	38.05	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
118	20250106	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	16	2	1.26	103177625	80600	31.76	1283	1288	1267	1652	890	1271	1280.12	4.03	-5084	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	566	-0.92	0.25	12	0.18	-1398.00	5138.00	3535	20240201	-63.59	933	20241206	37.94	1288	-0.08	20250106	1229	4.72	20250102	3535	-63.59	20240201	933	37.94	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
119	20250106	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	14	2	1.10	79858459	62464	24.61	1283	1288	1267	1652	890	1271	1278.47	4.03	-9514	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	565	-0.92	0.25	12	0.14	-1398.00	5138.00	3535	20240201	-63.65	933	20241206	37.73	1288	-0.23	20250106	1229	4.56	20250102	3535	-63.65	20240201	933	37.73	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
120	20250106	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	13	2	1.02	64977993	50877	20.05	1283	1284	1267	1652	890	1271	1277.16	4.03	-12448	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	565	-0.92	0.25	12	0.12	-1398.00	5138.00	3535	20240201	-63.68	933	20241206	37.62	1284	0.00	20250106	1229	4.48	20250102	3535	-63.68	20240201	933	37.62	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
121	20250106	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1281	10	2	0.79	8972172	7047	2.78	1283	1283	1270	1652	890	1271	1273.19	4.03	-5061	1305	1288	1259	1242	1213	1296	1250	220	381	500	880	1	1	43970124	563	-0.92	0.25	12	0.02	-1398.00	5138.00	3535	20240201	-63.76	933	20241206	37.30	1283	-0.16	20250106	1229	4.23	20250102	3535	-63.76	20240201	933	37.30	20241206	0.41	N	115160	500	219 억	1774089	N	N	N	N
122	20250103	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	32	2	2.58	317872490	252308	128.32	1239	1276	1230	1610	868	1239	1259.86	3.99	18965	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	559	-0.91	0.25	12	0.57	-1398.00	5138.00	3535	20240201	-64.05	933	20241206	36.23	1276	-0.39	20250103	1229	3.42	20250102	3535	-64.05	20240201	933	36.23	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
123	20250103	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	32	2	2.58	293529414	233063	118.53	1239	1276	1230	1610	868	1239	1259.44	3.99	19792	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	559	-0.91	0.25	12	0.53	-1398.00	5138.00	3535	20240201	-64.05	933	20241206	36.23	1276	-0.39	20250103	1229	3.42	20250102	3535	-64.05	20240201	933	36.23	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
124	20250103	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1275	36	2	2.91	264672830	210323	106.96	1239	1276	1230	1610	868	1239	1258.41	3.99	12482	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	561	-0.91	0.25	12	0.48	-1398.00	5138.00	3535	20240201	-63.93	933	20241206	36.66	1276	-0.08	20250103	1229	3.74	20250102	3535	-63.93	20240201	933	36.66	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
125	20250103	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	22	2	1.78	185404186	147913	75.22	1239	1270	1230	1610	868	1239	1253.47	3.99	-11	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	554	-0.90	0.25	12	0.34	-1398.00	5138.00	3535	20240201	-64.33	933	20241206	35.16	1270	-0.71	20250103	1229	2.60	20250102	3535	-64.33	20240201	933	35.16	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
126	20250103	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	22	2	1.78	156302630	124895	63.52	1239	1270	1230	1610	868	1239	1251.47	3.99	4707	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	554	-0.90	0.25	12	0.28	-1398.00	5138.00	3535	20240201	-64.33	933	20241206	35.16	1270	-0.71	20250103	1229	2.60	20250102	3535	-64.33	20240201	933	35.16	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
127	20250103	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	16	2	1.29	140387432	112257	57.09	1239	1270	1230	1610	868	1239	1250.59	3.99	5678	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	552	-0.90	0.24	12	0.26	-1398.00	5138.00	3535	20240201	-64.50	933	20241206	34.51	1270	-1.18	20250103	1229	2.12	20250102	3535	-64.50	20240201	933	34.51	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
128	20250103	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	24	2	1.94	110533208	88390	44.95	1239	1270	1230	1610	868	1239	1250.52	3.99	10272	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	555	-0.90	0.25	12	0.20	-1398.00	5138.00	3535	20240201	-64.27	933	20241206	35.37	1270	-0.55	20250103	1229	2.77	20250102	3535	-64.27	20240201	933	35.37	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
129	20250103	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	-9	5	-0.73	6770009	5493	2.79	1239	1239	1230	1610	868	1239	1232.48	3.99	256	1276	1257	1243	1224	1210	1250	1217	220	371	500	860	1	1	43970124	541	-0.88	0.24	12	0.01	-1398.00	5138.00	3535	20240201	-65.21	933	20241206	31.83	1262	-2.54	20250102	1229	0.08	20250102	3535	-65.21	20240201	933	31.83	20241206	0.41	N	115160	500	219 억	1755683	N	N	N	N
130	20250102	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	-3	5	-0.24	240468745	194296	105.95	1262	1262	1229	1614	870	1242	1237.63	4.00	-4294	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	545	-0.89	0.24	12	0.44	-1398.00	5138.00	3535	20240201	-64.95	933	20241206	32.80	1262	-1.82	20250102	1229	0.81	20250102	3535	-64.95	20240201	933	32.80	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
131	20250102	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	-6	5	-0.48	218090363	176225	96.09	1262	1262	1229	1614	870	1242	1237.57	4.00	-7238	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	543	-0.88	0.24	12	0.40	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1262	-2.06	20250102	1229	0.57	20250102	3535	-65.04	20240201	933	32.48	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
132	20250102	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1237	-5	5	-0.40	184308109	148840	81.16	1262	1262	1229	1614	870	1242	1238.30	4.00	-9245	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	544	-0.88	0.24	12	0.34	-1398.00	5138.00	3535	20240201	-65.01	933	20241206	32.58	1262	-1.98	20250102	1229	0.65	20250102	3535	-65.01	20240201	933	32.58	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
133	20250102	130702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1241	-1	5	-0.08	148226894	119591	65.21	1262	1262	1229	1614	870	1242	1239.45	4.00	-6017	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	546	-0.89	0.24	12	0.27	-1398.00	5138.00	3535	20240201	-64.89	933	20241206	33.01	1262	-1.66	20250102	1229	0.98	20250102	3535	-64.89	20240201	933	33.01	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
134	20250102	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1234	-8	5	-0.64	129089026	104136	56.78	1262	1262	1229	1614	870	1242	1239.62	4.00	-8141	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	543	-0.88	0.24	12	0.24	-1398.00	5138.00	3535	20240201	-65.09	933	20241206	32.26	1262	-2.22	20250102	1229	0.41	20250102	3535	-65.09	20240201	933	32.26	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
135	20250102	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	0	3	0.00	100480919	80965	44.15	1262	1262	1229	1614	870	1242	1241.04	4.00	-7895	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	546	-0.89	0.24	12	0.18	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	1262	-1.58	20250102	1229	1.06	20250102	3535	-64.87	20240201	933	33.12	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
136	20250102	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1249	7	2	0.56	18599756	14867	8.11	1262	1262	1237	1614	870	1242	1251.08	4.00	-9361	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	549	-0.89	0.24	12	0.03	-1398.00	5138.00	3535	20240201	-64.67	933	20241206	33.87	1262	-1.03	20250102	1237	0.97	20250102	3535	-64.67	20240201	933	33.87	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N
137	20250102	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	0	3	0.00	0	0	0.00	0	0	0	1614	870	1242	0.00	4.00	0	1266	1253	1232	1219	1198	1260	1226	220	372	500	860	1	1	43970124	546	-0.89	0.24	12	0.00	-1398.00	5138.00	3535	20240201	-64.87	933	20241206	33.12	0	0.00	0	0	0.00	0	3535	-64.87	20240201	933	33.12	20241206	0.41	N	115160	500	219 억	1759993	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History