KissMeData/131180/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	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	-6	5	-0.69	16478590	18960	132.88	863	877	862	1132	610	871	869.12	15.19	-156	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	254	37.61	0.42	12	0.06	23.00	2046.00	1260	20240117	-31.35	750	20240805	15.33	880	-1.70	20250107	820	5.49	20250102	1255	-31.08	20240124	750	15.33	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
3	20250124	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	-4	5	-0.46	13381662	15380	107.79	863	877	862	1132	610	871	870.07	15.19	-117	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	254	37.70	0.42	12	0.05	23.00	2046.00	1260	20240117	-31.19	750	20240805	15.60	880	-1.48	20250107	820	5.73	20250102	1255	-30.92	20240124	750	15.60	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
4	20250124	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	1	2	0.11	13239470	15216	106.64	863	877	862	1132	610	871	870.10	15.19	-117	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	256	37.91	0.43	12	0.05	23.00	2046.00	1260	20240117	-30.79	750	20240805	16.27	880	-0.91	20250107	820	6.34	20250102	1255	-30.52	20240124	750	16.27	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
5	20250124	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	-2	5	-0.23	3653389	4191	29.37	863	877	862	1132	610	871	871.72	15.19	-156	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	255	37.78	0.42	12	0.01	23.00	2046.00	1260	20240117	-31.03	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1255	-30.76	20240124	750	15.87	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
6	20250124	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-1	5	-0.11	3623869	4157	29.14	863	877	862	1132	610	871	871.75	15.19	-156	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	255	37.83	0.43	12	0.01	23.00	2046.00	1260	20240117	-30.95	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1255	-30.68	20240124	750	16.00	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
7	20250124	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-1	5	-0.11	3506419	4022	28.19	863	877	862	1132	610	871	871.81	15.19	-156	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	255	37.83	0.43	12	0.01	23.00	2046.00	1260	20240117	-30.95	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1255	-30.68	20240124	750	16.00	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
8	20250124	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	6	2	0.69	3408979	3910	27.40	863	877	862	1132	610	871	871.86	15.19	-156	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	257	38.13	0.43	12	0.01	23.00	2046.00	1260	20240117	-30.40	750	20240805	16.93	880	-0.34	20250107	820	6.95	20250102	1255	-30.12	20240124	750	16.93	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
9	20250124	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	0	3	0.00	65146	75	0.53	863	871	862	1132	610	871	868.61	15.19	0	883	877	869	863	855	880	866	29	261	100	590	1	1	29350000	256	37.87	0.43	12	0.00	23.00	2046.00	1260	20240117	-30.87	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1255	-30.60	20240124	750	16.13	20240805	0.54	N	131180	100	29 억	4457543	N	N	N	N
10	20250123	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	1	2	0.11	12361779	14268	66.52	861	875	861	1131	609	870	866.33	15.19	-34	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	256	37.87	0.43	12	0.05	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
11	20250123	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	-4	5	-0.46	11774208	13592	63.37	861	875	861	1131	609	870	866.26	15.19	-34	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	254	37.65	0.42	12	0.05	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	880	-1.59	20250107	820	5.61	20250102	1256	-31.05	20240123	750	15.47	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
12	20250123	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	1	2	0.11	11401623	13162	61.36	861	875	861	1131	609	870	866.25	15.19	-34	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	256	37.87	0.43	12	0.04	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
13	20250123	130842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	5	2	0.57	10529752	12161	56.69	861	875	861	1131	609	870	865.86	15.19	86	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	257	38.04	0.43	12	0.04	23.00	2046.00	1295	20240116	-32.43	750	20240805	16.67	880	-0.57	20250107	820	6.71	20250102	1256	-30.33	20240123	750	16.67	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
14	20250123	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	0	3	0.00	7107616	8225	38.34	861	870	861	1131	609	870	864.15	15.19	20	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	255	37.83	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1256	-30.73	20240123	750	16.00	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
15	20250123	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	-3	5	-0.34	6022339	6974	32.51	861	870	861	1131	609	870	863.54	15.19	20	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	254	37.70	0.42	12	0.02	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	880	-1.48	20250107	820	5.73	20250102	1256	-30.97	20240123	750	15.60	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
16	20250123	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	-9	5	-1.03	1152297	1336	6.23	861	870	861	1131	609	870	862.50	15.19	20	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	253	37.43	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	880	-2.16	20250107	820	5.00	20250102	1256	-31.45	20240123	750	14.80	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
17	20250123	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	-9	5	-1.03	685420	796	3.71	861	862	861	1131	609	870	861.08	15.19	-34	882	875	867	860	852	872	857	29	261	100	590	1	1	29350000	253	37.43	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	880	-2.16	20250107	820	5.00	20250102	1256	-31.45	20240123	750	14.80	20240805	0.55	N	131180	100	29 억	4457577	N	N	N	N
18	20250122	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-1	5	-0.11	18602156	21450	274.47	871	874	859	1132	610	871	867.23	15.19	-574	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	255	37.83	0.43	12	0.07	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1256	-30.73	20240123	750	16.00	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
19	20250122	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	0	3	0.00	18289270	21090	269.87	871	874	859	1132	610	871	867.20	15.19	-473	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	256	37.87	0.43	12	0.07	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
20	20250122	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	0	3	0.00	18288399	21089	269.85	871	874	859	1132	610	871	867.20	15.19	-473	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	256	37.87	0.43	12	0.07	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
21	20250122	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	1	2	0.11	17568284	20261	259.26	871	874	859	1132	610	871	867.10	15.19	-390	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	256	37.91	0.43	12	0.07	23.00	2046.00	1295	20240116	-32.66	750	20240805	16.27	880	-0.91	20250107	820	6.34	20250102	1256	-30.57	20240123	750	16.27	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
22	20250122	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	874	3	2	0.34	15380849	17735	226.94	871	874	859	1132	610	871	867.26	15.19	-514	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	257	38.00	0.43	12	0.06	23.00	2046.00	1295	20240116	-32.51	750	20240805	16.53	880	-0.68	20250107	820	6.59	20250102	1256	-30.41	20240123	750	16.53	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
23	20250122	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	-4	5	-0.46	3520823	4097	52.42	871	871	859	1132	610	871	859.37	15.19	-4	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	254	37.70	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	880	-1.48	20250107	820	5.73	20250102	1256	-30.97	20240123	750	15.60	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
24	20250122	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	-4	5	-0.46	3502616	4076	52.16	871	871	859	1132	610	871	859.33	15.19	-4	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	254	37.70	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	880	-1.48	20250107	820	5.73	20250102	1256	-30.97	20240123	750	15.60	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
25	20250122	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	0	3	0.00	18291	21	0.27	871	871	871	1132	610	871	871.00	15.19	-3	887	879	868	860	849	883	864	29	261	100	590	1	1	29350000	256	37.87	0.43	12	0.00	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4458121	N	N	N	N
26	20250121	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	3	2	0.35	6379598	7412	56.83	868	876	857	1128	608	868	860.71	15.19	-40	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	256	37.87	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
27	20250121	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	3	2	0.35	6153138	7152	54.83	868	876	857	1128	608	868	860.34	15.19	-8	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	256	37.87	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	880	-1.02	20250107	820	6.22	20250102	1256	-30.65	20240123	750	16.13	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
28	20250121	140834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	2	2	0.23	5412682	6300	48.30	868	876	857	1128	608	868	859.16	15.19	-8	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	255	37.83	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1256	-30.73	20240123	750	16.00	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
29	20250121	130832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	-4	5	-0.46	5048291	5878	45.07	868	876	857	1128	608	868	858.85	15.19	9	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	254	37.57	0.42	12	0.02	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	880	-1.82	20250107	820	5.37	20250102	1256	-31.21	20240123	750	15.20	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
30	20250121	120819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	5	2	0.58	4791895	5583	42.80	868	876	857	1128	608	868	858.30	15.19	-40	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	256	37.96	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.59	750	20240805	16.40	880	-0.80	20250107	820	6.46	20250102	1256	-30.49	20240123	750	16.40	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
31	20250121	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	-6	5	-0.69	4470510	5214	39.98	868	876	857	1128	608	868	857.41	15.19	-25	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	253	37.48	0.42	12	0.02	23.00	2046.00	1295	20240116	-33.44	750	20240805	14.93	880	-2.05	20250107	820	5.12	20250102	1256	-31.37	20240123	750	14.93	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
32	20250121	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	-6	5	-0.69	152697	177	1.36	868	876	858	1128	608	868	862.69	15.19	0	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	253	37.48	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.44	750	20240805	14.93	880	-2.05	20250107	820	5.12	20250102	1256	-31.37	20240123	750	14.93	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
33	20250121	090834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	0	3	0.00	0	0	0.00	0	0	0	1128	608	868	0.00	15.19	0	882	875	865	858	848	878	861	29	260	100	590	1	1	29350000	255	37.74	0.42	12	0.00	23.00	2046.00	1295	20240116	-32.97	750	20240805	15.73	880	-1.36	20250107	820	5.85	20250102	1256	-30.89	20240123	750	15.73	20240805	0.55	N	131180	100	29 억	4458136	N	N	N	N
34	20250120	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	10	2	1.17	11279982	13038	129.50	855	872	855	1115	601	858	865.16	15.19	-110	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	255	37.74	0.42	12	0.04	23.00	2046.00	1295	20240116	-32.97	750	20240805	15.73	880	-1.36	20250107	820	5.85	20250102	1256	-30.89	20240123	750	15.73	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
35	20250120	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	11	2	1.28	9590676	11094	110.19	855	872	855	1115	601	858	864.49	15.19	-80	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	255	37.78	0.42	12	0.04	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1256	-30.81	20240123	750	15.87	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
36	20250120	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	11	2	1.28	7480504	8666	86.07	855	872	855	1115	601	858	863.20	15.19	-80	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	255	37.78	0.42	12	0.03	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1256	-30.81	20240123	750	15.87	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
37	20250120	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	11	2	1.28	6466015	7491	74.40	855	872	855	1115	601	858	863.17	15.19	-80	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	255	37.78	0.42	12	0.03	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1256	-30.81	20240123	750	15.87	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
38	20250120	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	11	2	1.28	5826031	6751	67.05	855	872	855	1115	601	858	862.99	15.19	-108	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	255	37.78	0.42	12	0.02	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1256	-30.81	20240123	750	15.87	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
39	20250120	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	11	2	1.28	5729626	6640	65.95	855	872	855	1115	601	858	862.90	15.19	-81	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	255	37.78	0.42	12	0.02	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1256	-30.81	20240123	750	15.87	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
40	20250120	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	14	2	1.63	4805397	5569	55.31	855	872	855	1115	601	858	862.88	15.19	-80	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	256	37.91	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.66	750	20240805	16.27	880	-0.91	20250107	820	6.34	20250102	1256	-30.57	20240123	750	16.27	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
41	20250120	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	0	3	0.00	1327908	1551	15.41	855	858	855	1115	601	858	856.16	15.19	145	866	861	856	851	846	864	854	29	257	100	580	1	1	29350000	252	37.30	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	880	-2.50	20250107	820	4.63	20250102	1256	-31.69	20240123	750	14.40	20240805	0.55	N	131180	100	29 억	4458217	N	N	N	N
42	20250117	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-3	5	-0.35	8631935	10061	51.90	851	861	851	1119	603	861	857.96	15.19	-277	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.30	0.42	12	0.03	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	880	-2.50	20250107	820	4.63	20250102	1260	-31.90	20240117	750	14.40	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
43	20250117	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	-2	5	-0.23	7848827	9149	47.20	851	861	851	1119	603	861	857.89	15.19	-167	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.35	0.42	12	0.03	23.00	2046.00	1295	20240116	-33.67	750	20240805	14.53	880	-2.39	20250107	820	4.76	20250102	1260	-31.83	20240117	750	14.53	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
44	20250117	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-3	5	-0.35	7083533	8259	42.61	851	861	851	1119	603	861	857.67	15.19	-167	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.30	0.42	12	0.03	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	880	-2.50	20250107	820	4.63	20250102	1260	-31.90	20240117	750	14.40	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
45	20250117	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	-4	5	-0.46	2009688	2353	12.14	851	861	851	1119	603	861	854.10	15.19	-167	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.26	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.82	750	20240805	14.27	880	-2.61	20250107	820	4.51	20250102	1260	-31.98	20240117	750	14.27	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
46	20250117	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-1	5	-0.12	1871451	2192	11.31	851	861	851	1119	603	861	853.76	15.19	-255	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.39	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	880	-2.27	20250107	820	4.88	20250102	1260	-31.75	20240117	750	14.67	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
47	20250117	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-1	5	-0.12	1307678	1535	7.92	851	861	851	1119	603	861	851.91	15.19	-255	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.39	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	880	-2.27	20250107	820	4.88	20250102	1260	-31.75	20240117	750	14.67	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
48	20250117	100832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-1	5	-0.12	1272418	1494	7.71	851	861	851	1119	603	861	851.69	15.19	-255	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	252	37.39	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	880	-2.27	20250107	820	4.88	20250102	1260	-31.75	20240117	750	14.67	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
49	20250117	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	0	3	0.00	1207221	1418	7.32	851	861	851	1119	603	861	851.35	15.19	-255	885	873	867	855	849	870	852	29	258	100	580	1	1	29350000	253	37.43	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	880	-2.16	20250107	820	5.00	20250102	1260	-31.67	20240117	750	14.80	20240805	0.55	N	131180	100	29 억	4458494	N	N	N	N
50	20250116	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	-8	5	-0.92	16847760	19382	64.51	869	879	861	1129	609	869	869.33	15.20	-1450	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	253	37.43	0.42	12	0.07	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	880	-2.16	20250107	820	5.00	20250102	1295	-33.51	20240116	750	14.80	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
51	20250116	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	0	3	0.00	14023389	16105	53.60	869	879	862	1129	609	869	870.75	15.20	-1357	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	255	37.78	0.42	12	0.05	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
52	20250116	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	-4	5	-0.46	12728729	14613	48.64	869	879	862	1129	609	869	871.06	15.20	-1357	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	254	37.61	0.42	12	0.05	23.00	2046.00	1295	20240116	-33.20	750	20240805	15.33	880	-1.70	20250107	820	5.49	20250102	1295	-33.20	20240116	750	15.33	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
53	20250116	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	1	2	0.12	12379173	14209	47.29	869	879	862	1129	609	869	871.22	15.20	-1357	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	255	37.83	0.43	12	0.05	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1295	-32.82	20240116	750	16.00	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
54	20250116	120828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	4	2	0.46	11790366	13532	45.04	869	879	862	1129	609	869	871.30	15.20	-1357	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	256	37.96	0.43	12	0.05	23.00	2046.00	1295	20240116	-32.59	750	20240805	16.40	880	-0.80	20250107	820	6.46	20250102	1295	-32.59	20240116	750	16.40	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
55	20250116	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	8	2	0.92	11570617	13279	44.20	869	879	862	1129	609	869	871.35	15.20	-1355	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	257	38.13	0.43	12	0.05	23.00	2046.00	1295	20240116	-32.28	750	20240805	16.93	880	-0.34	20250107	820	6.95	20250102	1295	-32.28	20240116	750	16.93	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
56	20250116	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	10	2	1.15	9093751	10453	34.79	869	879	862	1129	609	869	869.97	15.20	-931	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	258	38.22	0.43	12	0.04	23.00	2046.00	1295	20240116	-32.12	750	20240805	17.20	880	-0.11	20250107	820	7.20	20250102	1295	-32.12	20240116	750	17.20	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
57	20250116	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-1	5	-0.12	2785189	3210	10.68	869	872	862	1129	609	869	867.66	15.20	-1092	872	870	868	866	864	869	865	29	260	100	590	1	1	29350000	255	37.74	0.42	12	0.01	23.00	2046.00	1295	20240116	-32.97	750	20240805	15.73	880	-1.36	20250107	820	5.85	20250102	1295	-32.97	20240116	750	15.73	20240805	0.55	N	131180	100	29 억	4459944	N	N	N	N
58	20250115	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	-5	5	-0.57	25552190	29468	380.82	870	870	866	1136	612	874	867.12	15.20	-67	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.78	0.42	12	0.10	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
59	20250115	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-6	5	-0.69	25489685	29396	379.89	870	870	866	1136	612	874	867.11	15.20	-58	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.74	0.42	12	0.10	23.00	2046.00	1295	20240116	-32.97	750	20240805	15.73	880	-1.36	20250107	820	5.85	20250102	1295	-32.97	20240116	750	15.73	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
60	20250115	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	-5	5	-0.57	10713008	12354	159.65	870	870	866	1136	612	874	867.17	15.20	-22	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.78	0.42	12	0.04	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
61	20250115	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	-5	5	-0.57	10679117	12315	159.15	870	870	866	1136	612	874	867.16	15.20	-22	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.78	0.42	12	0.04	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
62	20250115	120809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	-5	5	-0.57	9241603	10657	137.72	870	870	866	1136	612	874	867.19	15.20	-22	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.78	0.42	12	0.04	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
63	20250115	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-4	5	-0.46	7221649	8329	107.64	870	870	866	1136	612	874	867.05	15.20	-22	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.83	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1295	-32.82	20240116	750	16.00	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
64	20250115	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	-7	5	-0.80	1247372	1438	18.58	870	870	867	1136	612	874	867.44	15.20	0	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	254	37.70	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	880	-1.48	20250107	820	5.73	20250102	1295	-33.05	20240116	750	15.60	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
65	20250115	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-4	5	-0.46	870	1	0.01	870	870	870	1136	612	874	870.00	15.20	0	891	882	870	861	849	887	866	29	262	100	590	1	1	29350000	255	37.83	0.43	12	0.00	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1295	-32.82	20240116	750	16.00	20240805	0.56	N	131180	100	29 억	4460011	N	N	N	N
66	20250114	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	874	11	2	1.27	6746887	7736	59.33	858	879	858	1121	605	863	872.12	15.20	-497	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	257	38.00	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.51	750	20240805	16.53	880	-0.68	20250107	820	6.59	20250102	1295	-32.51	20240116	750	16.53	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
67	20250114	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	13	2	1.51	6370193	7305	56.03	858	879	858	1121	605	863	872.03	15.20	-284	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	257	38.09	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.36	750	20240805	16.80	880	-0.45	20250107	820	6.83	20250102	1295	-32.36	20240116	750	16.80	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
68	20250114	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	13	2	1.51	6006058	6889	52.84	858	879	858	1121	605	863	871.83	15.20	-281	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	257	38.09	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.36	750	20240805	16.80	880	-0.45	20250107	820	6.83	20250102	1295	-32.36	20240116	750	16.80	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
69	20250114	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	14	2	1.62	5743388	6589	50.54	858	879	858	1121	605	863	871.66	15.20	-281	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	257	38.13	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.28	750	20240805	16.93	880	-0.34	20250107	820	6.95	20250102	1295	-32.28	20240116	750	16.93	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
70	20250114	120819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	15	2	1.74	5553075	6369	48.85	858	879	858	1121	605	863	871.89	15.20	-497	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	258	38.17	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.20	750	20240805	17.07	880	-0.23	20250107	820	7.07	20250102	1295	-32.20	20240116	750	17.07	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
71	20250114	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	3	2	0.35	1468696	1705	13.08	858	870	858	1121	605	863	861.41	15.20	-143	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	254	37.65	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	880	-1.59	20250107	820	5.61	20250102	1295	-33.13	20240116	750	15.47	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
72	20250114	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	6	2	0.70	1466964	1703	13.06	858	870	858	1121	605	863	861.40	15.20	-143	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	255	37.78	0.42	12	0.01	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
73	20250114	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	0	3	0.00	1041047	1211	9.29	858	863	858	1121	605	863	859.66	15.20	-30	875	869	863	857	851	872	860	29	258	100	580	1	1	29350000	253	37.52	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.36	750	20240805	15.07	880	-1.93	20250107	820	5.24	20250102	1295	-33.36	20240116	750	15.07	20240805	0.56	N	131180	100	29 억	4460508	N	N	N	N
74	20250113	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	-6	5	-0.69	11199511	13036	39.78	859	869	857	1129	609	869	859.12	15.20	-1558	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	253	37.52	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.36	750	20240805	15.07	880	-1.93	20250107	820	5.24	20250102	1295	-33.36	20240116	750	15.07	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
75	20250113	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	-6	5	-0.69	11018281	12826	39.14	859	869	857	1129	609	869	859.06	15.20	-1558	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	253	37.52	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.36	750	20240805	15.07	880	-1.93	20250107	820	5.24	20250102	1295	-33.36	20240116	750	15.07	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
76	20250113	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	-5	5	-0.58	10843091	12623	38.52	859	869	857	1129	609	869	858.99	15.20	-1556	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	254	37.57	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	880	-1.82	20250107	820	5.37	20250102	1295	-33.28	20240116	750	15.20	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
77	20250113	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	-10	5	-1.15	9757558	11364	34.68	859	869	857	1129	609	869	858.64	15.20	-747	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	252	37.35	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.67	750	20240805	14.53	880	-2.39	20250107	820	4.76	20250102	1295	-33.67	20240116	750	14.53	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
78	20250113	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-11	5	-1.27	8935677	10407	31.76	859	869	857	1129	609	869	858.62	15.20	-761	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	252	37.30	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	880	-2.50	20250107	820	4.63	20250102	1295	-33.75	20240116	750	14.40	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
79	20250113	110803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	-12	5	-1.38	7804508	9092	27.74	859	869	857	1129	609	869	858.39	15.20	-707	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	252	37.26	0.42	12	0.03	23.00	2046.00	1295	20240116	-33.82	750	20240805	14.27	880	-2.61	20250107	820	4.51	20250102	1295	-33.82	20240116	750	14.27	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
80	20250113	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-9	5	-1.04	693073	805	2.46	859	869	859	1129	609	869	860.96	15.20	-58	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	252	37.39	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	880	-2.27	20250107	820	4.88	20250102	1295	-33.59	20240116	750	14.67	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
81	20250113	090808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	0	3	0.00	165862	193	0.59	859	869	859	1129	609	869	859.39	15.20	-60	883	875	862	854	841	880	859	29	260	100	590	1	1	29350000	255	37.78	0.42	12	0.00	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.56	N	131180	100	29 억	4460941	N	N	N	N
82	20250110	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	14	2	1.64	28322949	32765	258.83	865	870	849	1111	599	855	864.43	15.20	-140	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	255	37.78	0.42	12	0.11	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
83	20250110	150756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	14	2	1.64	28316017	32757	258.76	865	870	849	1111	599	855	864.43	15.20	-140	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	255	37.78	0.42	12	0.11	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	-1.25	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
84	20250110	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	13	2	1.52	21360880	24747	195.49	865	870	849	1111	599	855	863.17	15.20	-516	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	255	37.74	0.42	12	0.08	23.00	2046.00	1295	20240116	-32.97	750	20240805	15.73	880	-1.36	20250107	820	5.85	20250102	1295	-32.97	20240116	750	15.73	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
85	20250110	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	9	2	1.05	19222774	22283	176.02	865	870	849	1111	599	855	862.67	15.20	-400	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	254	37.57	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	880	-1.82	20250107	820	5.37	20250102	1295	-33.28	20240116	750	15.20	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
86	20250110	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	11	2	1.29	14393875	16694	131.87	865	870	849	1111	599	855	862.22	15.20	-222	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	254	37.65	0.42	12	0.06	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	880	-1.59	20250107	820	5.61	20250102	1295	-33.13	20240116	750	15.47	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
87	20250110	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	12	2	1.40	9159639	10654	84.16	865	870	849	1111	599	855	859.74	15.20	-183	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	254	37.70	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	880	-1.48	20250107	820	5.73	20250102	1295	-33.05	20240116	750	15.60	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
88	20250110	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-3	5	-0.35	4823680	5623	44.42	865	870	849	1111	599	855	857.85	15.20	50	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	250	37.04	0.42	12	0.02	23.00	2046.00	1295	20240116	-34.21	750	20240805	13.60	880	-3.18	20250107	820	3.90	20250102	1295	-34.21	20240116	750	13.60	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
89	20250110	090800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	15	2	1.75	1691271	1948	15.39	865	870	865	1111	599	855	868.21	15.20	0	870	862	857	849	844	860	847	29	256	100	580	1	1	29350000	255	37.83	0.43	12	0.01	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	-1.14	20250107	820	6.10	20250102	1295	-32.82	20240116	750	16.00	20240805	0.60	N	131180	100	29 억	4461021	N	N	N	N
90	20250109	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	855	-1	5	-0.12	10816333	12658	56.40	865	865	852	1112	600	856	854.51	15.20	-63	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	251	37.17	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.98	750	20240805	14.00	880	-2.84	20250107	820	4.27	20250102	1295	-33.98	20240116	750	14.00	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
91	20250109	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	-3	5	-0.35	5322592	6219	27.71	865	865	852	1112	600	856	855.86	15.20	208	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	250	37.09	0.42	12	0.02	23.00	2046.00	1295	20240116	-34.13	750	20240805	13.73	880	-3.07	20250107	820	4.02	20250102	1295	-34.13	20240116	750	13.73	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
92	20250109	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-4	5	-0.47	5176741	6048	26.95	865	865	852	1112	600	856	855.94	15.20	220	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	250	37.04	0.42	12	0.02	23.00	2046.00	1295	20240116	-34.21	750	20240805	13.60	880	-3.18	20250107	820	3.90	20250102	1295	-34.21	20240116	750	13.60	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
93	20250109	130753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	-2	5	-0.23	4712711	5504	24.53	865	865	852	1112	600	856	856.23	15.20	220	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	251	37.13	0.42	12	0.02	23.00	2046.00	1295	20240116	-34.05	750	20240805	13.87	880	-2.95	20250107	820	4.15	20250102	1295	-34.05	20240116	750	13.87	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
94	20250109	120754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	-3	5	-0.35	3901029	4552	20.28	865	865	853	1112	600	856	856.99	15.20	220	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	250	37.09	0.42	12	0.02	23.00	2046.00	1295	20240116	-34.13	750	20240805	13.73	880	-3.07	20250107	820	4.02	20250102	1295	-34.13	20240116	750	13.73	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
95	20250109	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	855	-1	5	-0.12	2384869	2778	12.38	865	865	855	1112	600	856	858.48	15.20	225	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	251	37.17	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.98	750	20240805	14.00	880	-2.84	20250107	820	4.27	20250102	1295	-33.98	20240116	750	14.00	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
96	20250109	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	0	3	0.00	1759995	2048	9.13	865	865	855	1112	600	856	859.37	15.20	225	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	251	37.22	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	880	-2.73	20250107	820	4.39	20250102	1295	-33.90	20240116	750	14.13	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
97	20250109	090759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	9	2	1.05	160890	186	0.83	865	865	865	1112	600	856	865.00	15.20	0	888	872	864	848	840	868	844	29	256	100	580	1	1	29350000	254	37.61	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.20	750	20240805	15.33	880	-1.70	20250107	820	5.49	20250102	1295	-33.20	20240116	750	15.33	20240805	0.60	N	131180	100	29 억	4461084	N	N	N	N
98	20250108	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	-19	5	-2.17	19360913	22412	231.67	875	880	856	1137	613	875	863.91	15.20	-151	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	251	37.22	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	880	0.00	20250107	820	4.39	20250102	1295	-33.90	20240116	750	14.13	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
99	20250108	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-5	5	-0.57	15738560	18182	187.95	875	880	859	1137	613	875	865.61	15.20	3597	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	255	37.83	0.43	12	0.06	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	880	0.00	20250107	820	6.10	20250102	1295	-32.82	20240116	750	16.00	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
100	20250108	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	-16	5	-1.83	14743442	17038	176.12	875	880	859	1137	613	875	865.33	15.20	3900	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	252	37.35	0.42	12	0.06	23.00	2046.00	1295	20240116	-33.67	750	20240805	14.53	880	0.00	20250107	820	4.76	20250102	1295	-33.67	20240116	750	14.53	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
101	20250108	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	-6	5	-0.69	4368293	5017	51.86	875	880	865	1137	613	875	870.70	15.20	121	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	255	37.78	0.42	12	0.02	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	880	0.00	20250107	820	5.98	20250102	1295	-32.90	20240116	750	15.87	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
102	20250108	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	874	-1	5	-0.11	4274785	4910	50.75	875	880	865	1137	613	875	870.63	15.20	121	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	257	38.00	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.51	750	20240805	16.53	880	0.00	20250107	820	6.59	20250102	1295	-32.51	20240116	750	16.53	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
103	20250108	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	874	-1	5	-0.11	4183907	4806	49.68	875	880	865	1137	613	875	870.56	15.20	121	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	257	38.00	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.51	750	20240805	16.53	880	0.00	20250107	820	6.59	20250102	1295	-32.51	20240116	750	16.53	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
104	20250108	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	0	3	0.00	4106244	4717	48.76	875	880	865	1137	613	875	870.52	15.20	179	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	257	38.04	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.43	750	20240805	16.67	880	0.00	20250107	820	6.71	20250102	1295	-32.43	20240116	750	16.67	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
105	20250108	090751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	-3	5	-0.34	598638	691	7.14	875	875	865	1137	613	875	866.34	15.20	190	891	882	871	862	851	877	857	29	262	100	590	1	1	29350000	256	37.91	0.43	12	0.00	23.00	2046.00	1295	20240116	-32.66	750	20240805	16.27	880	-0.91	20250107	820	6.34	20250102	1295	-32.66	20240116	750	16.27	20240805	0.60	N	131180	100	29 억	4461238	N	N	N	N
106	20250107	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	17	2	1.98	8456918	9674	60.78	880	880	860	1115	601	858	874.71	15.20	-839	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	257	38.04	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.43	750	20240805	16.67	880	-0.57	20250107	820	6.71	20250102	1295	-32.43	20240116	750	16.67	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
107	20250107	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	18	2	2.10	8079793	9243	58.07	880	880	860	1115	601	858	874.70	15.20	-590	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	257	38.09	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.36	750	20240805	16.80	880	-0.45	20250107	820	6.83	20250102	1295	-32.36	20240116	750	16.80	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
108	20250107	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	19	2	2.21	8057881	9218	57.91	880	880	860	1115	601	858	874.70	15.20	-590	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	257	38.13	0.43	12	0.03	23.00	2046.00	1295	20240116	-32.28	750	20240805	16.93	880	-0.34	20250107	820	6.95	20250102	1295	-32.28	20240116	750	16.93	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
109	20250107	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	14	2	1.63	5324543	6091	38.27	880	880	860	1115	601	858	875.01	15.20	-580	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	256	37.91	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.66	750	20240805	16.27	880	-0.91	20250107	820	6.34	20250102	1295	-32.66	20240116	750	16.27	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
110	20250107	120746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	20	2	2.33	4080826	4658	29.26	880	880	860	1115	601	858	877.35	15.20	-573	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	258	38.17	0.43	12	0.02	23.00	2046.00	1295	20240116	-32.20	750	20240805	17.07	880	-0.23	20250107	820	7.07	20250102	1295	-32.20	20240116	750	17.07	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
111	20250107	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	20	2	2.33	2737256	3127	19.65	880	880	860	1115	601	858	877.22	15.20	-573	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	258	38.17	0.43	12	0.01	23.00	2046.00	1295	20240116	-32.20	750	20240805	17.07	880	-0.23	20250107	820	7.07	20250102	1295	-32.20	20240116	750	17.07	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
112	20250107	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	21	2	2.45	1939508	2215	13.92	880	880	860	1115	601	858	878.42	15.20	-573	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	258	38.22	0.43	12	0.01	23.00	2046.00	1295	20240116	-32.12	750	20240805	17.20	880	-0.11	20250107	820	7.20	20250102	1295	-32.12	20240116	750	17.20	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
113	20250107	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	2	2	0.23	329290	382	2.40	880	880	860	1115	601	858	877.42	15.20	-13	874	865	855	846	836	870	851	29	257	100	580	1	1	29350000	252	37.39	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	880	-2.27	20250107	820	4.88	20250102	1295	-33.59	20240116	750	14.67	20240805	0.60	N	131180	100	29 억	4461991	N	N	N	N
114	20250106	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	11	2	1.30	13582760	15917	73.05	851	864	845	1101	593	847	853.35	15.20	-385	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	252	37.30	0.42	12	0.05	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	864	-0.69	20250106	820	4.63	20250102	1295	-33.75	20240116	750	14.40	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
115	20250106	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	11	2	1.30	13249856	15529	71.27	851	864	845	1101	593	847	853.23	15.20	-41	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	252	37.30	0.42	12	0.05	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	864	-0.69	20250106	820	4.63	20250102	1295	-33.75	20240116	750	14.40	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
116	20250106	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	1	2	0.12	10374749	12158	55.80	851	864	845	1101	593	847	853.33	15.20	117	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	249	36.87	0.41	12	0.04	23.00	2046.00	1295	20240116	-34.52	750	20240805	13.07	864	-1.85	20250106	820	3.41	20250102	1295	-34.52	20240116	750	13.07	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
117	20250106	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	6	2	0.71	9365981	10968	50.34	851	864	845	1101	593	847	853.94	15.20	15	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	250	37.09	0.42	12	0.04	23.00	2046.00	1295	20240116	-34.13	750	20240805	13.73	864	-1.27	20250106	820	4.02	20250102	1295	-34.13	20240116	750	13.73	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
118	20250106	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	2	2	0.24	6966821	8140	37.36	851	864	849	1101	593	847	855.87	15.20	15	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	249	36.91	0.41	12	0.03	23.00	2046.00	1295	20240116	-34.44	750	20240805	13.20	864	-1.74	20250106	820	3.54	20250102	1295	-34.44	20240116	750	13.20	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
119	20250106	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	16	2	1.89	4287209	4990	22.90	851	864	851	1101	593	847	859.16	15.20	-157	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	253	37.52	0.42	12	0.02	23.00	2046.00	1295	20240116	-33.36	750	20240805	15.07	864	-0.12	20250106	820	5.24	20250102	1295	-33.36	20240116	750	15.07	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
120	20250106	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	16	2	1.89	4287209	4990	22.90	851	864	851	1101	593	847	859.16	15.20	-157	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	253	37.52	0.42	12	0.02	23.00	2046.00	1295	20240116	-33.36	750	20240805	15.07	864	-0.12	20250106	820	5.24	20250102	1295	-33.36	20240116	750	15.07	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
121	20250106	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	6	2	0.71	118293	139	0.64	851	853	851	1101	593	847	851.03	15.20	-20	862	854	845	837	828	858	841	29	254	100	570	1	1	29350000	250	37.09	0.42	12	0.00	23.00	2046.00	1295	20240116	-34.13	750	20240805	13.73	853	0.00	20250103	820	4.02	20250102	1295	-34.13	20240116	750	13.73	20240805	0.60	N	131180	100	29 억	4462105	N	N	N	N
122	20250103	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	7	2	0.83	18347478	21785	79.16	840	853	836	1092	588	840	842.21	15.20	-420	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	249	36.83	0.41	12	0.07	23.00	2046.00	1295	20240116	-34.59	750	20240805	12.93	853	-0.70	20250103	820	3.29	20250102	1295	-34.59	20240116	750	12.93	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
123	20250103	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	7	2	0.83	17599577	20902	75.95	840	853	836	1092	588	840	842.00	15.20	-287	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	249	36.83	0.41	12	0.07	23.00	2046.00	1295	20240116	-34.59	750	20240805	12.93	853	-0.70	20250103	820	3.29	20250102	1295	-34.59	20240116	750	12.93	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
124	20250103	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	8	2	0.95	17546198	20839	75.73	840	853	836	1092	588	840	841.99	15.20	-248	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	249	36.87	0.41	12	0.07	23.00	2046.00	1295	20240116	-34.52	750	20240805	13.07	853	-0.59	20250103	820	3.41	20250102	1295	-34.52	20240116	750	13.07	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
125	20250103	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	8	2	0.95	17195019	20425	74.22	840	853	836	1092	588	840	841.86	15.20	-240	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	249	36.87	0.41	12	0.07	23.00	2046.00	1295	20240116	-34.52	750	20240805	13.07	853	-0.59	20250103	820	3.41	20250102	1295	-34.52	20240116	750	13.07	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
126	20250103	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	3	2	0.36	14523959	17261	62.72	840	853	836	1092	588	840	841.43	15.20	-222	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	247	36.65	0.41	12	0.06	23.00	2046.00	1295	20240116	-34.90	750	20240805	12.40	853	-1.17	20250103	820	2.80	20250102	1295	-34.90	20240116	750	12.40	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
127	20250103	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	851	11	2	1.31	14224604	16905	61.43	840	853	836	1092	588	840	841.44	15.20	-254	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	250	37.00	0.42	12	0.06	23.00	2046.00	1295	20240116	-34.29	750	20240805	13.47	853	-0.23	20250103	820	3.78	20250102	1295	-34.29	20240116	750	13.47	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
128	20250103	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	0	3	0.00	1476397	1759	6.39	840	840	836	1092	588	840	839.34	15.20	-137	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	247	36.52	0.41	12	0.01	23.00	2046.00	1295	20240116	-35.14	750	20240805	12.00	848	-0.94	20250102	820	2.44	20250102	1295	-35.14	20240116	750	12.00	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
129	20250103	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	0	3	0.00	959150	1142	4.15	840	840	838	1092	588	840	839.89	15.20	-137	864	852	836	824	808	858	830	29	252	100	570	1	1	29350000	247	36.52	0.41	12	0.00	23.00	2046.00	1295	20240116	-35.14	750	20240805	12.00	848	-0.94	20250102	820	2.44	20250102	1295	-35.14	20240116	750	12.00	20240805	0.61	N	131180	100	29 억	4462237	N	N	N	N
130	20250102	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	1	2	0.12	22861898	27518	72.03	832	848	820	1090	588	839	830.80	15.21	-1091	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	247	36.52	0.41	12	0.09	23.00	2046.00	1295	20240116	-35.14	750	20240805	12.00	848	-0.94	20250102	820	2.44	20250102	1295	-35.14	20240116	750	12.00	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
131	20250102	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	1	2	0.12	22365545	26927	70.49	832	848	820	1090	588	839	830.60	15.21	-1018	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	247	36.52	0.41	12	0.09	23.00	2046.00	1295	20240116	-35.14	750	20240805	12.00	848	-0.94	20250102	820	2.44	20250102	1295	-35.14	20240116	750	12.00	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
132	20250102	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	-1	5	-0.12	20838558	25107	65.72	832	848	820	1090	588	839	829.99	15.21	-927	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	246	36.43	0.41	12	0.09	23.00	2046.00	1295	20240116	-35.29	750	20240805	11.73	848	-1.18	20250102	820	2.20	20250102	1295	-35.29	20240116	750	11.73	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
133	20250102	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	1	2	0.12	20208708	24356	63.76	832	848	820	1090	588	839	829.72	15.21	-432	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	247	36.52	0.41	12	0.08	23.00	2046.00	1295	20240116	-35.14	750	20240805	12.00	848	-0.94	20250102	820	2.44	20250102	1295	-35.14	20240116	750	12.00	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
134	20250102	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	4	2	0.48	18496690	22294	58.36	832	848	820	1090	588	839	829.67	15.21	-319	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	247	36.65	0.41	12	0.08	23.00	2046.00	1295	20240116	-34.90	750	20240805	12.40	848	-0.59	20250102	820	2.80	20250102	1295	-34.90	20240116	750	12.40	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
135	20250102	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	1	2	0.12	18400632	22180	58.06	832	848	820	1090	588	839	829.60	15.21	-319	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	247	36.52	0.41	12	0.08	23.00	2046.00	1295	20240116	-35.14	750	20240805	12.00	848	-0.94	20250102	820	2.44	20250102	1295	-35.14	20240116	750	12.00	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
136	20250102	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	834	-5	5	-0.60	862335	1023	2.68	832	848	832	1090	588	839	842.95	15.21	-588	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	245	36.26	0.41	12	0.00	23.00	2046.00	1295	20240116	-35.60	750	20240805	11.20	848	-1.65	20250102	832	0.24	20250102	1295	-35.60	20240116	750	11.20	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N
137	20250102	090712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	839	0	3	0.00	0	0	0.00	0	0	0	1090	588	839	0.00	15.21	0	884	861	841	818	798	873	830	29	251	100	570	1	1	29350000	246	36.48	0.41	12	0.00	23.00	2046.00	1295	20240116	-35.21	750	20240805	11.87	0	0.00	0	0	0.00	0	1295	-35.21	20240116	750	11.87	20240805	0.61	N	131180	100	29 억	4463238	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History