KissMeData/038060/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 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	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1055	2	2	0.19	25747955	24306	88.09	1060	1075	1051	1368	738	1053	1059.33	4.38	452	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	507	12.71	0.49	12	0.05	83.00	2163.00	1550	20241118	-31.94	960	20240911	9.90	1165	-9.44	20250107	1045	0.96	20250121	1550	-31.94	20241118	960	9.90	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
3	20250124	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1075	22	2	2.09	23878979	22535	81.68	1060	1075	1051	1368	738	1053	1059.64	4.38	479	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	517	12.95	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.65	960	20240911	11.98	1165	-7.73	20250107	1045	2.87	20250121	1550	-30.65	20241118	960	11.98	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
4	20250124	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1065	12	2	1.14	23020712	21726	78.74	1060	1065	1051	1368	738	1053	1059.59	4.38	-58	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	512	12.83	0.49	12	0.05	83.00	2163.00	1550	20241118	-31.29	960	20240911	10.94	1165	-8.58	20250107	1045	1.91	20250121	1550	-31.29	20241118	960	10.94	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
5	20250124	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	0	3	0.00	11463721	10857	39.35	1060	1065	1051	1368	738	1053	1055.88	4.38	-519	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	507	12.69	0.49	12	0.02	83.00	2163.00	1550	20241118	-32.06	960	20240911	9.69	1165	-9.61	20250107	1045	0.77	20250121	1550	-32.06	20241118	960	9.69	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
6	20250124	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1063	10	2	0.95	10043067	9513	34.48	1060	1065	1051	1368	738	1053	1055.72	4.38	-107	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	511	12.81	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1165	-8.76	20250107	1045	1.72	20250121	1550	-31.42	20241118	960	10.73	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
7	20250124	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	8	2	0.76	8850710	8390	30.41	1060	1065	1051	1368	738	1053	1054.91	4.38	-135	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	510	12.78	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.55	960	20240911	10.52	1165	-8.93	20250107	1045	1.53	20250121	1550	-31.55	20241118	960	10.52	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
8	20250124	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1064	11	2	1.04	4292552	4061	14.72	1060	1065	1051	1368	738	1053	1057.02	4.38	-366	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	512	12.82	0.49	12	0.01	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1165	-8.67	20250107	1045	1.82	20250121	1550	-31.35	20241118	960	10.83	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
9	20250124	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1063	10	2	0.95	151583	143	0.52	1060	1063	1060	1368	738	1053	1060.02	4.38	-15	1097	1075	1063	1041	1029	1069	1035	241	315	500	710	1	1	48103069	511	12.81	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1165	-8.76	20250107	1045	1.72	20250121	1550	-31.42	20241118	960	10.73	20240911	0.27	N	038060	500	240 억	2106797	N	N	N	N
10	20250123	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	-23	5	-2.14	28733420	26975	90.73	1075	1085	1051	1398	754	1076	1065.33	4.38	-801	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	507	12.69	0.49	12	0.06	83.00	2163.00	1550	20241118	-32.06	960	20240911	9.69	1165	-9.61	20250107	1045	0.77	20250121	1550	-32.06	20241118	960	9.69	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
11	20250123	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1065	-11	5	-1.02	27994214	26273	88.37	1075	1085	1051	1398	754	1076	1065.51	4.38	-1012	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	512	12.83	0.49	12	0.05	83.00	2163.00	1550	20241118	-31.29	960	20240911	10.94	1165	-8.58	20250107	1045	1.91	20250121	1550	-31.29	20241118	960	10.94	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
12	20250123	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1068	-8	5	-0.74	21179810	19824	66.68	1075	1085	1059	1398	754	1076	1068.39	4.38	-1589	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	514	12.87	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.10	960	20240911	11.25	1165	-8.33	20250107	1045	2.20	20250121	1550	-31.10	20241118	960	11.25	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
13	20250123	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1064	-12	5	-1.12	11369426	10623	35.73	1075	1085	1059	1398	754	1076	1070.27	4.38	-1565	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	512	12.82	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1165	-8.67	20250107	1045	1.82	20250121	1550	-31.35	20241118	960	10.83	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
14	20250123	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1062	-14	5	-1.30	10582166	9883	33.24	1075	1085	1059	1398	754	1076	1070.74	4.38	-1346	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	511	12.80	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.48	960	20240911	10.62	1165	-8.84	20250107	1045	1.63	20250121	1550	-31.48	20241118	960	10.62	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
15	20250123	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1068	-8	5	-0.74	9393479	8765	29.48	1075	1085	1059	1398	754	1076	1071.70	4.38	-1219	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	514	12.87	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.10	960	20240911	11.25	1165	-8.33	20250107	1045	2.20	20250121	1550	-31.10	20241118	960	11.25	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
16	20250123	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1064	-12	5	-1.12	7556416	7037	23.67	1075	1085	1063	1398	754	1076	1073.81	4.38	-588	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	512	12.82	0.49	12	0.01	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1165	-8.67	20250107	1045	1.82	20250121	1550	-31.35	20241118	960	10.83	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
17	20250123	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1084	8	2	0.74	559532	519	1.75	1075	1084	1075	1398	754	1076	1078.10	4.38	-310	1112	1094	1072	1054	1032	1083	1043	241	322	500	730	1	1	48103069	521	13.06	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.06	960	20240911	12.92	1165	-6.95	20250107	1045	3.73	20250121	1550	-30.06	20241118	960	12.92	20240911	0.27	N	038060	500	240 억	2107587	N	N	N	N
18	20250122	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1076	22	2	2.09	31669205	29729	54.86	1085	1090	1050	1370	738	1054	1065.26	4.38	878	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	518	12.96	0.50	12	0.06	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1165	-7.64	20250107	1045	2.97	20250121	1550	-30.58	20241118	960	12.08	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
19	20250122	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1078	24	2	2.28	30801376	28922	53.37	1085	1090	1050	1370	738	1054	1064.98	4.38	830	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	519	12.99	0.50	12	0.06	83.00	2163.00	1550	20241118	-30.45	960	20240911	12.29	1165	-7.47	20250107	1045	3.16	20250121	1550	-30.45	20241118	960	12.29	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
20	20250122	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1080	26	2	2.47	26232712	24706	45.59	1085	1090	1050	1370	738	1054	1061.80	4.38	603	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	520	13.01	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1165	-7.30	20250107	1045	3.35	20250121	1550	-30.32	20241118	960	12.50	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
21	20250122	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	5	2	0.47	22932285	21610	39.88	1085	1090	1050	1370	738	1054	1061.19	4.38	338	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	509	12.76	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.68	960	20240911	10.31	1165	-9.10	20250107	1045	1.34	20250121	1550	-31.68	20241118	960	10.31	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
22	20250122	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1055	1	2	0.09	20387106	19203	35.44	1085	1090	1050	1370	738	1054	1061.66	4.38	1185	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	507	12.71	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.94	960	20240911	9.90	1165	-9.44	20250107	1045	0.96	20250121	1550	-31.94	20241118	960	9.90	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
23	20250122	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1055	1	2	0.09	18921873	17814	32.87	1085	1090	1050	1370	738	1054	1062.19	4.38	646	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	507	12.71	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.94	960	20240911	9.90	1165	-9.44	20250107	1045	0.96	20250121	1550	-31.94	20241118	960	9.90	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
24	20250122	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1063	9	2	0.85	13143019	12316	22.73	1085	1090	1057	1370	738	1054	1067.15	4.38	448	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	511	12.81	0.49	12	0.03	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1165	-8.76	20250107	1045	1.72	20250121	1550	-31.42	20241118	960	10.73	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
25	20250122	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	36	2	3.42	3370035	3106	5.73	1085	1090	1085	1370	738	1054	1085.01	4.38	-462	1126	1089	1067	1030	1008	1079	1020	241	316	500	710	1	1	48103069	524	13.13	0.50	12	0.01	83.00	2163.00	1550	20241118	-29.68	960	20240911	13.54	1165	-6.44	20250107	1045	4.31	20250121	1550	-29.68	20241118	960	13.54	20240911	0.27	N	038060	500	240 억	2106803	N	N	N	N
26	20250121	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-42	5	-3.83	57733994	54189	248.95	1096	1104	1045	1424	768	1096	1065.42	4.38	-591	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	507	12.70	0.49	12	0.11	83.00	2163.00	1550	20241118	-32.00	960	20240911	9.79	1165	-9.53	20250107	1045	0.86	20250121	1550	-32.00	20241118	960	9.79	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
27	20250121	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1076	-20	5	-1.82	52793686	49502	227.42	1096	1104	1045	1424	768	1096	1066.50	4.38	4000	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	518	12.96	0.50	12	0.10	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1165	-7.64	20250107	1045	2.97	20250121	1550	-30.58	20241118	960	12.08	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
28	20250121	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1068	-28	5	-2.55	45428641	42610	195.76	1096	1104	1045	1424	768	1096	1066.15	4.38	5323	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	514	12.87	0.49	12	0.09	83.00	2163.00	1550	20241118	-31.10	960	20240911	11.25	1165	-8.33	20250107	1045	2.20	20250121	1550	-31.10	20241118	960	11.25	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
29	20250121	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-6	5	-0.55	6392225	5898	27.10	1096	1104	1082	1424	768	1096	1083.80	4.38	-218	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	524	13.13	0.50	12	0.01	83.00	2163.00	1550	20241118	-29.68	960	20240911	13.54	1165	-6.44	20250107	1065	2.35	20250102	1550	-29.68	20241118	960	13.54	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
30	20250121	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-6	5	-0.55	654081	597	2.74	1096	1104	1090	1424	768	1096	1095.61	4.38	25	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	524	13.13	0.50	12	0.00	83.00	2163.00	1550	20241118	-29.68	960	20240911	13.54	1165	-6.44	20250107	1065	2.35	20250102	1550	-29.68	20241118	960	13.54	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
31	20250121	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1094	-2	5	-0.18	480518	438	2.01	1096	1104	1093	1424	768	1096	1097.07	4.38	120	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	526	13.18	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.42	960	20240911	13.96	1165	-6.09	20250107	1065	2.72	20250102	1550	-29.42	20241118	960	13.96	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
32	20250121	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	-1	5	-0.09	473946	432	1.98	1096	1104	1093	1424	768	1096	1097.10	4.38	122	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	527	13.19	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.35	960	20240911	14.06	1165	-6.01	20250107	1065	2.82	20250102	1550	-29.35	20241118	960	14.06	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
33	20250121	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	0	3	0.00	132616	121	0.56	1096	1096	1096	1424	768	1096	1096.00	4.38	-18	1118	1107	1094	1083	1070	1112	1088	241	328	500	740	1	1	48103069	527	13.20	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.29	960	20240911	14.17	1165	-5.92	20250107	1065	2.91	20250102	1550	-29.29	20241118	960	14.17	20240911	0.27	N	038060	500	240 억	2107394	N	N	N	N
34	20250120	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	1	2	0.09	22631451	20829	61.10	1095	1105	1081	1423	767	1095	1086.54	4.38	-613	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	527	13.20	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.29	960	20240911	14.17	1165	-5.92	20250107	1065	2.91	20250102	1550	-29.29	20241118	960	14.17	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
35	20250120	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	3	2	0.27	22455031	20668	60.62	1095	1105	1081	1423	767	1095	1086.46	4.38	-563	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	528	13.23	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.16	960	20240911	14.38	1165	-5.75	20250107	1065	3.10	20250102	1550	-29.16	20241118	960	14.38	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
36	20250120	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1099	4	2	0.37	20784893	19146	56.16	1095	1105	1081	1423	767	1095	1085.60	4.38	-563	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	529	13.24	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1165	-5.67	20250107	1065	3.19	20250102	1550	-29.10	20241118	960	14.48	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
37	20250120	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1099	4	2	0.37	20773903	19136	56.13	1095	1105	1081	1423	767	1095	1085.59	4.38	-563	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	529	13.24	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1165	-5.67	20250107	1065	3.19	20250102	1550	-29.10	20241118	960	14.48	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
38	20250120	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1093	-2	5	-0.18	19952024	18385	53.93	1095	1105	1081	1423	767	1095	1085.23	4.38	-932	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	526	13.17	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.48	960	20240911	13.85	1165	-6.18	20250107	1065	2.63	20250102	1550	-29.48	20241118	960	13.85	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
39	20250120	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-5	5	-0.46	19166371	17665	51.82	1095	1105	1081	1423	767	1095	1084.99	4.38	-1033	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	524	13.13	0.50	12	0.04	83.00	2163.00	1550	20241118	-29.68	960	20240911	13.54	1165	-6.44	20250107	1065	2.35	20250102	1550	-29.68	20241118	960	13.54	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
40	20250120	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1097	2	2	0.18	10015957	9210	27.02	1095	1105	1081	1423	767	1095	1087.51	4.38	-626	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	528	13.22	0.51	12	0.02	83.00	2163.00	1550	20241118	-29.23	960	20240911	14.27	1165	-5.84	20250107	1065	3.00	20250102	1550	-29.23	20241118	960	14.27	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
41	20250120	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	0	3	0.00	162060	148	0.43	1095	1095	1095	1423	767	1095	1095.00	4.38	-92	1139	1117	1105	1083	1071	1111	1077	241	328	500	740	1	1	48103069	527	13.19	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.35	960	20240911	14.06	1165	-6.01	20250107	1065	2.82	20250102	1550	-29.35	20241118	960	14.06	20240911	0.27	N	038060	500	240 억	2107937	N	N	N	N
42	20250117	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	-32	5	-2.84	37323574	33930	85.55	1127	1127	1093	1465	789	1127	1100.02	4.38	-550	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	527	13.19	0.51	12	0.07	83.00	2163.00	1550	20241118	-29.35	960	20240911	14.06	1165	-6.01	20250107	1065	2.82	20250102	1550	-29.35	20241118	960	14.06	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
43	20250117	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	-24	5	-2.13	34222717	31097	78.41	1127	1127	1094	1465	789	1127	1100.52	4.38	-362	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	531	13.29	0.51	12	0.06	83.00	2163.00	1550	20241118	-28.84	960	20240911	14.90	1165	-5.32	20250107	1065	3.57	20250102	1550	-28.84	20241118	960	14.90	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
44	20250117	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1104	-23	5	-2.04	28614798	25994	65.54	1127	1127	1098	1465	789	1127	1100.82	4.38	-614	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	531	13.30	0.51	12	0.05	83.00	2163.00	1550	20241118	-28.77	960	20240911	15.00	1165	-5.24	20250107	1065	3.66	20250102	1550	-28.77	20241118	960	15.00	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
45	20250117	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1107	-20	5	-1.77	26718726	24279	61.22	1127	1127	1098	1465	789	1127	1100.49	4.38	65	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	533	13.34	0.51	12	0.05	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1165	-4.98	20250107	1065	3.94	20250102	1550	-28.58	20241118	960	15.31	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
46	20250117	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-19	5	-1.69	15172567	13777	34.74	1127	1127	1098	1465	789	1127	1101.30	4.38	461	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	533	13.35	0.51	12	0.03	83.00	2163.00	1550	20241118	-28.52	960	20240911	15.42	1165	-4.89	20250107	1065	4.04	20250102	1550	-28.52	20241118	960	15.42	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
47	20250117	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1121	-6	5	-0.53	178238	159	0.40	1127	1127	1111	1465	789	1127	1120.99	4.38	29	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	539	13.51	0.52	12	0.00	83.00	2163.00	1550	20241118	-27.68	960	20240911	16.77	1165	-3.78	20250107	1065	5.26	20250102	1550	-27.68	20241118	960	16.77	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
48	20250117	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	-3	5	-0.27	171511	153	0.39	1127	1127	1111	1465	789	1127	1120.99	4.38	29	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	541	13.54	0.52	12	0.00	83.00	2163.00	1550	20241118	-27.48	960	20240911	17.08	1165	-3.52	20250107	1065	5.54	20250102	1550	-27.48	20241118	960	17.08	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
49	20250117	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1127	0	3	0.00	22540	20	0.05	1127	1127	1127	1465	789	1127	1127.00	4.38	-1	1161	1144	1122	1105	1083	1133	1094	241	338	500	760	1	1	48103069	542	13.58	0.52	12	0.00	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1165	-3.26	20250107	1065	5.82	20250102	1550	-27.29	20241118	960	17.40	20240911	0.27	N	038060	500	240 억	2108487	N	N	N	N
50	20250116	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1127	7	2	0.62	44105051	39659	104.45	1135	1139	1100	1456	784	1120	1112.11	4.37	4922	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	542	13.58	0.52	12	0.08	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1165	-3.26	20250107	1065	5.82	20250102	1550	-27.29	20241118	960	17.40	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
51	20250116	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1119	-1	5	-0.09	38954811	35089	92.42	1135	1139	1100	1456	784	1120	1110.17	4.37	4966	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	538	13.48	0.52	12	0.07	83.00	2163.00	1550	20241118	-27.81	960	20240911	16.56	1165	-3.95	20250107	1065	5.07	20250102	1550	-27.81	20241118	960	16.56	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
52	20250116	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	-7	5	-0.62	37747325	34005	89.56	1135	1139	1100	1456	784	1120	1110.05	4.37	4618	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	535	13.41	0.51	12	0.07	83.00	2163.00	1550	20241118	-28.19	960	20240911	15.94	1165	-4.46	20250107	1065	4.51	20250102	1550	-28.19	20241118	960	15.94	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
53	20250116	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	-5	5	-0.45	34146438	30770	81.04	1135	1139	1100	1456	784	1120	1109.73	4.37	4354	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	536	13.43	0.52	12	0.06	83.00	2163.00	1550	20241118	-28.06	960	20240911	16.15	1165	-4.29	20250107	1065	4.69	20250102	1550	-28.06	20241118	960	16.15	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
54	20250116	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1118	-2	5	-0.18	31980975	28828	75.93	1135	1139	1100	1456	784	1120	1109.37	4.37	4484	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	538	13.47	0.52	12	0.06	83.00	2163.00	1550	20241118	-27.87	960	20240911	16.46	1165	-4.03	20250107	1065	4.98	20250102	1550	-27.87	20241118	960	16.46	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
55	20250116	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1121	1	2	0.09	26396991	23832	62.77	1135	1139	1100	1456	784	1120	1107.63	4.37	4469	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	539	13.51	0.52	12	0.05	83.00	2163.00	1550	20241118	-27.68	960	20240911	16.77	1165	-3.78	20250107	1065	5.26	20250102	1550	-27.68	20241118	960	16.77	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
56	20250116	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	9	2	0.80	25309360	22862	60.21	1135	1139	1100	1456	784	1120	1107.05	4.37	4480	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	543	13.60	0.52	12	0.05	83.00	2163.00	1550	20241118	-27.16	960	20240911	17.60	1165	-3.09	20250107	1065	6.01	20250102	1550	-27.16	20241118	960	17.60	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
57	20250116	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1102	-18	5	-1.61	1626403	1452	3.82	1135	1139	1102	1456	784	1120	1120.11	4.37	332	1140	1130	1115	1105	1090	1135	1110	241	336	500	760	1	1	48103069	530	13.28	0.51	12	0.00	83.00	2163.00	1550	20241118	-28.90	960	20240911	14.79	1165	-5.41	20250107	1065	3.47	20250102	1550	-28.90	20241118	960	14.79	20240911	0.27	N	038060	500	240 억	2103565	N	N	N	N
58	20250115	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	20	2	1.82	42078719	37924	94.81	1103	1125	1100	1430	770	1100	1109.55	4.37	-559	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	539	13.49	0.52	12	0.08	83.00	2163.00	1550	20241118	-27.74	960	20240911	16.67	1165	-3.86	20250107	1065	5.16	20250102	1550	-27.74	20241118	960	16.67	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
59	20250115	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	20	2	1.82	41029528	36987	92.46	1103	1125	1100	1430	770	1100	1109.30	4.37	-641	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	539	13.49	0.52	12	0.08	83.00	2163.00	1550	20241118	-27.74	960	20240911	16.67	1165	-3.86	20250107	1065	5.16	20250102	1550	-27.74	20241118	960	16.67	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
60	20250115	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1119	19	2	1.73	39592497	35697	89.24	1103	1125	1100	1430	770	1100	1109.13	4.37	-683	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	538	13.48	0.52	12	0.07	83.00	2163.00	1550	20241118	-27.81	960	20240911	16.56	1165	-3.95	20250107	1065	5.07	20250102	1550	-27.81	20241118	960	16.56	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
61	20250115	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1107	7	2	0.64	33431137	30134	75.33	1103	1125	1100	1430	770	1100	1109.42	4.37	1442	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	533	13.34	0.51	12	0.06	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1165	-4.98	20250107	1065	3.94	20250102	1550	-28.58	20241118	960	15.31	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
62	20250115	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	3	2	0.27	28808453	25933	64.83	1103	1125	1100	1430	770	1100	1110.88	4.37	1442	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	531	13.29	0.51	12	0.05	83.00	2163.00	1550	20241118	-28.84	960	20240911	14.90	1165	-5.32	20250107	1065	3.57	20250102	1550	-28.84	20241118	960	14.90	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
63	20250115	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	13	2	1.18	22171103	19942	49.85	1103	1125	1100	1430	770	1100	1111.78	4.37	1919	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	535	13.41	0.51	12	0.04	83.00	2163.00	1550	20241118	-28.19	960	20240911	15.94	1165	-4.46	20250107	1065	4.51	20250102	1550	-28.19	20241118	960	15.94	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
64	20250115	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	23	2	2.09	10655700	9526	23.81	1103	1125	1103	1430	770	1100	1118.59	4.37	-1238	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	540	13.53	0.52	12	0.02	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1165	-3.61	20250107	1065	5.45	20250102	1550	-27.55	20241118	960	16.98	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
65	20250115	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1110	10	2	0.91	275848	250	0.62	1103	1110	1103	1430	770	1100	1103.39	4.37	-34	1133	1116	1108	1091	1083	1112	1087	241	330	500	740	1	1	48103069	534	13.37	0.51	12	0.00	83.00	2163.00	1550	20241118	-28.39	960	20240911	15.62	1165	-4.72	20250107	1065	4.23	20250102	1550	-28.39	20241118	960	15.62	20240911	0.27	N	038060	500	240 억	2104124	N	N	N	N
66	20250114	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	-1	5	-0.09	44212497	39997	107.16	1110	1125	1100	1431	771	1101	1105.40	4.38	-912	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	529	13.25	0.51	12	0.08	83.00	2163.00	1550	20241118	-29.03	960	20240911	14.58	1165	-5.58	20250107	1065	3.29	20250102	1550	-29.03	20241118	960	14.58	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
67	20250114	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1109	8	2	0.73	20963938	18863	50.54	1110	1125	1103	1431	771	1101	1111.38	4.38	951	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	533	13.36	0.51	12	0.04	83.00	2163.00	1550	20241118	-28.45	960	20240911	15.52	1165	-4.81	20250107	1065	4.13	20250102	1550	-28.45	20241118	960	15.52	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
68	20250114	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1109	8	2	0.73	18479603	16619	44.53	1110	1125	1103	1431	771	1101	1111.96	4.38	805	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	533	13.36	0.51	12	0.03	83.00	2163.00	1550	20241118	-28.45	960	20240911	15.52	1165	-4.81	20250107	1065	4.13	20250102	1550	-28.45	20241118	960	15.52	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
69	20250114	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	10	2	0.91	13189683	11839	31.72	1110	1125	1103	1431	771	1101	1114.09	4.38	-195	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	534	13.39	0.51	12	0.02	83.00	2163.00	1550	20241118	-28.32	960	20240911	15.73	1165	-4.64	20250107	1065	4.32	20250102	1550	-28.32	20241118	960	15.73	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
70	20250114	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	22	2	2.00	6074750	5437	14.57	1110	1125	1107	1431	771	1101	1117.30	4.38	238	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	540	13.53	0.52	12	0.01	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1165	-3.61	20250107	1065	5.45	20250102	1550	-27.55	20241118	960	16.98	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
71	20250114	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	23	2	2.09	6041087	5407	14.49	1110	1125	1107	1431	771	1101	1117.27	4.38	268	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	541	13.54	0.52	12	0.01	83.00	2163.00	1550	20241118	-27.48	960	20240911	17.08	1165	-3.52	20250107	1065	5.54	20250102	1550	-27.48	20241118	960	17.08	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
72	20250114	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	22	2	2.00	4454764	3989	10.69	1110	1125	1110	1431	771	1101	1116.76	4.38	-96	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	540	13.53	0.52	12	0.01	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1165	-3.61	20250107	1065	5.45	20250102	1550	-27.55	20241118	960	16.98	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
73	20250114	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	14	2	1.27	2960795	2656	7.12	1110	1120	1110	1431	771	1101	1114.76	4.38	-116	1158	1129	1115	1086	1072	1122	1079	241	330	500	740	1	1	48103069	536	13.43	0.52	12	0.01	83.00	2163.00	1550	20241118	-28.06	960	20240911	16.15	1165	-4.29	20250107	1065	4.69	20250102	1550	-28.06	20241118	960	16.15	20240911	0.27	N	038060	500	240 억	2105036	N	N	N	N
74	20250113	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1101	-34	5	-3.00	41934671	37325	310.91	1135	1144	1101	1475	795	1135	1123.50	4.38	-2657	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	530	13.27	0.51	12	0.08	83.00	2163.00	1550	20241118	-28.97	960	20240911	14.69	1165	-5.49	20250107	1065	3.38	20250102	1550	-28.97	20241118	960	14.69	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
75	20250113	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	-5	5	-0.44	32144903	28494	237.35	1135	1144	1120	1475	795	1135	1128.13	4.38	239	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	544	13.61	0.52	12	0.06	83.00	2163.00	1550	20241118	-27.10	960	20240911	17.71	1165	-3.00	20250107	1065	6.10	20250102	1550	-27.10	20241118	960	17.71	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
76	20250113	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1126	-9	5	-0.79	24232825	21443	178.62	1135	1144	1121	1475	795	1135	1130.10	4.38	-888	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	542	13.57	0.52	12	0.04	83.00	2163.00	1550	20241118	-27.35	960	20240911	17.29	1165	-3.35	20250107	1065	5.73	20250102	1550	-27.35	20241118	960	17.29	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
77	20250113	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1133	-2	5	-0.18	19127913	16907	140.83	1135	1144	1121	1475	795	1135	1131.36	4.38	-2606	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	545	13.65	0.52	12	0.04	83.00	2163.00	1550	20241118	-26.90	960	20240911	18.02	1165	-2.75	20250107	1065	6.38	20250102	1550	-26.90	20241118	960	18.02	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
78	20250113	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1125	-10	5	-0.88	18695264	16525	137.65	1135	1144	1121	1475	795	1135	1131.33	4.38	-2263	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	541	13.55	0.52	12	0.03	83.00	2163.00	1550	20241118	-27.42	960	20240911	17.19	1165	-3.43	20250107	1065	5.63	20250102	1550	-27.42	20241118	960	17.19	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
79	20250113	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	5	2	0.44	9955352	8754	72.92	1135	1144	1121	1475	795	1135	1137.23	4.38	-2533	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	548	13.73	0.53	12	0.02	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1165	-2.15	20250107	1065	7.04	20250102	1550	-26.45	20241118	960	18.75	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
80	20250113	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1137	2	2	0.18	2965749	2614	21.77	1135	1144	1121	1475	795	1135	1134.56	4.38	-1871	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	547	13.70	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.65	960	20240911	18.44	1165	-2.40	20250107	1065	6.76	20250102	1550	-26.65	20241118	960	18.44	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
81	20250113	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	9	2	0.79	1769482	1556	12.96	1135	1144	1135	1475	795	1135	1137.20	4.38	-1254	1161	1147	1138	1124	1115	1143	1120	241	340	500	770	1	1	48103069	550	13.78	0.53	12	0.00	83.00	2163.00	1550	20241118	-26.19	960	20240911	19.17	1165	-1.80	20250107	1065	7.42	20250102	1550	-26.19	20241118	960	19.17	20240911	0.27	N	038060	500	240 억	2107693	N	N	N	N
82	20250110	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	-17	5	-1.48	13648108	11998	36.99	1152	1152	1129	1497	807	1152	1137.53	4.39	-1850	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	546	13.67	0.52	12	0.02	83.00	2163.00	1550	20241118	-26.77	960	20240911	18.23	1165	-2.58	20250107	1065	6.57	20250102	1550	-26.77	20241118	960	18.23	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
83	20250110	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	0	3	0.00	12188498	10712	33.02	1152	1152	1129	1497	807	1152	1137.84	4.39	-1850	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	554	13.88	0.53	12	0.02	83.00	2163.00	1550	20241118	-25.68	960	20240911	20.00	1165	-1.12	20250107	1065	8.17	20250102	1550	-25.68	20241118	960	20.00	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
84	20250110	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1143	-9	5	-0.78	9256553	8136	25.08	1152	1152	1129	1497	807	1152	1137.73	4.39	-1646	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	550	13.77	0.53	12	0.02	83.00	2163.00	1550	20241118	-26.26	960	20240911	19.06	1165	-1.89	20250107	1065	7.32	20250102	1550	-26.26	20241118	960	19.06	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
85	20250110	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1139	-13	5	-1.13	5972295	5244	16.17	1152	1152	1135	1497	807	1152	1138.88	4.39	-2359	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	548	13.72	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.52	960	20240911	18.65	1165	-2.23	20250107	1065	6.95	20250102	1550	-26.52	20241118	960	18.65	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
86	20250110	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-12	5	-1.04	5783098	5078	15.65	1152	1152	1135	1497	807	1152	1138.85	4.39	-2356	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	548	13.73	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1165	-2.15	20250107	1065	7.04	20250102	1550	-26.45	20241118	960	18.75	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
87	20250110	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	-8	5	-0.69	2616857	2301	7.09	1152	1152	1135	1497	807	1152	1137.27	4.39	-305	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	550	13.78	0.53	12	0.00	83.00	2163.00	1550	20241118	-26.19	960	20240911	19.17	1165	-1.80	20250107	1065	7.42	20250102	1550	-26.19	20241118	960	19.17	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
88	20250110	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1136	-16	5	-1.39	1833091	1611	4.97	1152	1152	1136	1497	807	1152	1137.86	4.39	-263	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	546	13.69	0.53	12	0.00	83.00	2163.00	1550	20241118	-26.71	960	20240911	18.33	1165	-2.49	20250107	1065	6.67	20250102	1550	-26.71	20241118	960	18.33	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
89	20250110	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	0	3	0.00	11520	10	0.03	1152	1152	1152	1497	807	1152	1152.00	4.39	0	1182	1167	1144	1129	1106	1174	1136	241	345	500	780	1	1	48103069	554	13.88	0.53	12	0.00	83.00	2163.00	1550	20241118	-25.68	960	20240911	20.00	1165	-1.12	20250107	1065	8.17	20250102	1550	-25.68	20241118	960	20.00	20240911	0.27	N	038060	500	240 억	2109543	N	N	N	N
90	20250109	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	7	2	0.61	36743897	32438	156.03	1139	1159	1121	1488	802	1145	1132.74	4.39	-1455	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	554	13.88	0.53	12	0.07	83.00	2163.00	1550	20241118	-25.68	960	20240911	20.00	1165	-1.12	20250107	1065	8.17	20250102	1550	-25.68	20241118	960	20.00	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
91	20250109	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	7	2	0.61	36244054	32004	153.94	1139	1159	1121	1488	802	1145	1132.49	4.39	-1158	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	554	13.88	0.53	12	0.07	83.00	2163.00	1550	20241118	-25.68	960	20240911	20.00	1165	-1.12	20250107	1065	8.17	20250102	1550	-25.68	20241118	960	20.00	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
92	20250109	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1159	14	2	1.22	35166137	31065	149.42	1139	1159	1121	1488	802	1145	1132.02	4.39	-1055	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	558	13.96	0.54	12	0.06	83.00	2163.00	1550	20241118	-25.23	960	20240911	20.73	1165	-0.52	20250107	1065	8.83	20250102	1550	-25.23	20241118	960	20.73	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
93	20250109	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	-10	5	-0.87	28515412	25272	121.56	1139	1159	1121	1488	802	1145	1128.34	4.39	-9	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	546	13.67	0.52	12	0.05	83.00	2163.00	1550	20241118	-26.77	960	20240911	18.23	1165	-2.58	20250107	1065	6.57	20250102	1550	-26.77	20241118	960	18.23	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
94	20250109	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	2	2	0.17	21924454	19432	93.47	1139	1159	1121	1488	802	1145	1128.27	4.39	111	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	552	13.82	0.53	12	0.04	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1165	-1.55	20250107	1065	7.70	20250102	1550	-26.00	20241118	960	19.48	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
95	20250109	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1136	-9	5	-0.79	8611913	7628	36.69	1139	1139	1125	1488	802	1145	1128.99	4.39	150	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	546	13.69	0.53	12	0.02	83.00	2163.00	1550	20241118	-26.71	960	20240911	18.33	1165	-2.49	20250107	1065	6.67	20250102	1550	-26.71	20241118	960	18.33	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
96	20250109	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1127	-18	5	-1.57	7619362	6747	32.45	1139	1139	1125	1488	802	1145	1129.30	4.39	-144	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	542	13.58	0.52	12	0.01	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1165	-3.26	20250107	1065	5.82	20250102	1550	-27.29	20241118	960	17.40	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
97	20250109	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1139	-6	5	-0.52	96815	85	0.41	1139	1139	1139	1488	802	1145	1139.00	4.39	0	1174	1159	1140	1125	1106	1150	1116	241	343	500	770	1	1	48103069	548	13.72	0.53	12	0.00	83.00	2163.00	1550	20241118	-26.52	960	20240911	18.65	1165	-2.23	20250107	1065	6.95	20250102	1550	-26.52	20241118	960	18.65	20240911	0.27	N	038060	500	240 억	2110998	N	N	N	N
98	20250108	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	-2	5	-0.17	23497052	20759	80.42	1147	1155	1121	1491	803	1147	1131.90	4.39	1206	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	551	13.80	0.53	12	0.04	83.00	2163.00	1550	20241118	-26.13	960	20240911	19.27	1165	-1.72	20250107	1065	7.51	20250102	1550	-26.13	20241118	960	19.27	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
99	20250108	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	-12	5	-1.05	21025483	18580	71.98	1147	1155	1121	1491	803	1147	1131.62	4.39	1793	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	546	13.67	0.52	12	0.04	83.00	2163.00	1550	20241118	-26.77	960	20240911	18.23	1165	-2.58	20250107	1065	6.57	20250102	1550	-26.77	20241118	960	18.23	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
100	20250108	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	-12	5	-1.05	20510959	18125	70.22	1147	1155	1121	1491	803	1147	1131.64	4.39	1793	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	546	13.67	0.52	12	0.04	83.00	2163.00	1550	20241118	-26.77	960	20240911	18.23	1165	-2.58	20250107	1065	6.57	20250102	1550	-26.77	20241118	960	18.23	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
101	20250108	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1149	2	2	0.17	8660778	7653	29.65	1147	1155	1121	1491	803	1147	1131.68	4.39	2084	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	553	13.84	0.53	12	0.02	83.00	2163.00	1550	20241118	-25.87	960	20240911	19.69	1165	-1.37	20250107	1065	7.89	20250102	1550	-25.87	20241118	960	19.69	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
102	20250108	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1149	2	2	0.17	8427442	7448	28.85	1147	1155	1121	1491	803	1147	1131.50	4.39	2084	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	553	13.84	0.53	12	0.02	83.00	2163.00	1550	20241118	-25.87	960	20240911	19.69	1165	-1.37	20250107	1065	7.89	20250102	1550	-25.87	20241118	960	19.69	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
103	20250108	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1148	1	2	0.09	7722936	6829	26.46	1147	1155	1121	1491	803	1147	1130.90	4.39	2483	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	552	13.83	0.53	12	0.01	83.00	2163.00	1550	20241118	-25.94	960	20240911	19.58	1165	-1.46	20250107	1065	7.79	20250102	1550	-25.94	20241118	960	19.58	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
104	20250108	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	0	3	0.00	7652982	6768	26.22	1147	1155	1121	1491	803	1147	1130.76	4.39	2489	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	552	13.82	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1165	-1.55	20250107	1065	7.70	20250102	1550	-26.00	20241118	960	19.48	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
105	20250108	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	0	3	0.00	75549	66	0.26	1147	1147	1143	1491	803	1147	1144.68	4.39	0	1172	1159	1152	1139	1132	1156	1136	241	344	500	770	1	1	48103069	552	13.82	0.53	12	0.00	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1165	-1.55	20250107	1065	7.70	20250102	1550	-26.00	20241118	960	19.48	20240911	0.27	N	038060	500	240 억	2109792	N	N	N	N
106	20250107	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	-11	5	-0.95	29817342	25812	51.74	1158	1165	1145	1505	811	1158	1155.17	4.39	-981	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	552	13.82	0.53	12	0.05	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1165	-1.55	20250107	1065	7.70	20250102	1550	-26.00	20241118	960	19.48	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
107	20250107	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1154	-4	5	-0.35	28111092	24325	48.76	1158	1165	1145	1505	811	1158	1155.65	4.39	-971	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	555	13.90	0.53	12	0.05	83.00	2163.00	1550	20241118	-25.55	960	20240911	20.21	1165	-0.94	20250107	1065	8.36	20250102	1550	-25.55	20241118	960	20.21	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
108	20250107	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1154	-4	5	-0.35	21277675	18383	36.85	1158	1165	1147	1505	811	1158	1157.46	4.39	-194	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	555	13.90	0.53	12	0.04	83.00	2163.00	1550	20241118	-25.55	960	20240911	20.21	1165	-0.94	20250107	1065	8.36	20250102	1550	-25.55	20241118	960	20.21	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
109	20250107	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1157	-1	5	-0.09	16635044	14363	28.79	1158	1165	1147	1505	811	1158	1158.19	4.39	-185	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	557	13.94	0.53	12	0.03	83.00	2163.00	1550	20241118	-25.35	960	20240911	20.52	1165	-0.69	20250107	1065	8.64	20250102	1550	-25.35	20241118	960	20.52	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
110	20250107	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1162	4	2	0.35	10564220	9127	18.30	1158	1165	1147	1505	811	1158	1157.47	4.39	79	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	559	14.00	0.54	12	0.02	83.00	2163.00	1550	20241118	-25.03	960	20240911	21.04	1165	-0.26	20250107	1065	9.11	20250102	1550	-25.03	20241118	960	21.04	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
111	20250107	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1162	4	2	0.35	8921340	7713	15.46	1158	1165	1147	1505	811	1158	1156.66	4.39	172	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	559	14.00	0.54	12	0.02	83.00	2163.00	1550	20241118	-25.03	960	20240911	21.04	1165	-0.26	20250107	1065	9.11	20250102	1550	-25.03	20241118	960	21.04	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
112	20250107	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1156	-2	5	-0.17	4222313	3661	7.34	1158	1165	1147	1505	811	1158	1153.32	4.39	333	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	556	13.93	0.53	12	0.01	83.00	2163.00	1550	20241118	-25.42	960	20240911	20.42	1165	-0.77	20250107	1065	8.54	20250102	1550	-25.42	20241118	960	20.42	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
113	20250107	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1157	-1	5	-0.09	214228	185	0.37	1158	1158	1157	1505	811	1158	1157.99	4.39	-27	1184	1171	1146	1133	1108	1177	1139	241	347	500	780	1	1	48103069	557	13.94	0.53	12	0.00	83.00	2163.00	1550	20241118	-25.35	960	20240911	20.52	1159	-0.17	20250106	1065	8.64	20250102	1550	-25.35	20241118	960	20.52	20240911	0.27	N	038060	500	240 억	2110773	N	N	N	N
114	20250106	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1158	31	2	2.75	57265206	49885	67.30	1145	1159	1121	1465	789	1127	1147.94	4.37	7597	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	557	13.95	0.54	12	0.10	83.00	2163.00	1550	20241118	-25.29	960	20240911	20.62	1159	-0.09	20250106	1065	8.73	20250102	1550	-25.29	20241118	960	20.62	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
115	20250106	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1157	30	2	2.66	56471042	49199	66.38	1145	1159	1121	1465	789	1127	1147.81	4.37	7626	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	557	13.94	0.53	12	0.10	83.00	2163.00	1550	20241118	-25.35	960	20240911	20.52	1159	-0.17	20250106	1065	8.64	20250102	1550	-25.35	20241118	960	20.52	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
116	20250106	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	20	2	1.77	46879433	40895	55.18	1145	1154	1121	1465	789	1127	1146.34	4.37	7344	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	552	13.82	0.53	12	0.09	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1154	-0.61	20250106	1065	7.70	20250102	1550	-26.00	20241118	960	19.48	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
117	20250106	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1153	26	2	2.31	42552217	37132	50.10	1145	1154	1121	1465	789	1127	1145.97	4.37	7283	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	555	13.89	0.53	12	0.08	83.00	2163.00	1550	20241118	-25.61	960	20240911	20.10	1154	-0.09	20250106	1065	8.26	20250102	1550	-25.61	20241118	960	20.10	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
118	20250106	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	25	2	2.22	32603491	28497	38.45	1145	1152	1121	1465	789	1127	1144.10	4.37	2622	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	554	13.88	0.53	12	0.06	83.00	2163.00	1550	20241118	-25.68	960	20240911	20.00	1152	0.00	20250106	1065	8.17	20250102	1550	-25.68	20241118	960	20.00	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
119	20250106	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	13	2	1.15	10657644	9354	12.62	1145	1145	1121	1465	789	1127	1139.37	4.37	-1715	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	548	13.73	0.53	12	0.02	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1145	-0.44	20250106	1065	7.04	20250102	1550	-26.45	20241118	960	18.75	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
120	20250106	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	11	2	0.98	3711587	3255	4.39	1145	1145	1121	1465	789	1127	1140.27	4.37	-1179	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	547	13.71	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.58	960	20240911	18.54	1145	-0.61	20250106	1065	6.85	20250102	1550	-26.58	20241118	960	18.54	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
121	20250106	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1143	16	2	1.42	1398131	1226	1.65	1145	1145	1121	1465	789	1127	1140.40	4.37	-138	1163	1144	1118	1099	1073	1154	1109	241	338	500	760	1	1	48103069	550	13.77	0.53	12	0.00	83.00	2163.00	1550	20241118	-26.26	960	20240911	19.06	1145	-0.17	20250106	1065	7.32	20250102	1550	-26.26	20241118	960	19.06	20240911	0.27	N	038060	500	240 억	2103226	N	N	N	N
122	20250103	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1127	24	2	2.18	83067695	74088	79.13	1100	1137	1092	1433	773	1103	1121.20	4.33	18569	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	542	13.58	0.52	12	0.15	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1137	-0.88	20250103	1065	5.82	20250102	1550	-27.29	20241118	960	17.40	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
123	20250103	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1127	24	2	2.18	76351674	68129	72.76	1100	1137	1092	1433	773	1103	1120.69	4.33	18105	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	542	13.58	0.52	12	0.14	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1137	-0.88	20250103	1065	5.82	20250102	1550	-27.29	20241118	960	17.40	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
124	20250103	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1121	18	2	1.63	73053108	65181	69.61	1100	1137	1092	1433	773	1103	1120.77	4.33	18099	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	539	13.51	0.52	12	0.14	83.00	2163.00	1550	20241118	-27.68	960	20240911	16.77	1137	-1.41	20250103	1065	5.26	20250102	1550	-27.68	20241118	960	16.77	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
125	20250103	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	21	2	1.90	64108289	57200	61.09	1100	1137	1092	1433	773	1103	1120.77	4.33	17348	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	541	13.54	0.52	12	0.12	83.00	2163.00	1550	20241118	-27.48	960	20240911	17.08	1137	-1.14	20250103	1065	5.54	20250102	1550	-27.48	20241118	960	17.08	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
126	20250103	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	20	2	1.81	56403576	50352	53.78	1100	1137	1092	1433	773	1103	1120.19	4.33	16455	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	540	13.53	0.52	12	0.10	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1137	-1.23	20250103	1065	5.45	20250102	1550	-27.55	20241118	960	16.98	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
127	20250103	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1137	34	2	3.08	48692889	43528	46.49	1100	1137	1092	1433	773	1103	1118.66	4.33	16229	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	547	13.70	0.53	12	0.09	83.00	2163.00	1550	20241118	-26.65	960	20240911	18.44	1137	0.00	20250103	1065	6.76	20250102	1550	-26.65	20241118	960	18.44	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
128	20250103	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	5	2	0.45	14074320	12822	13.69	1100	1108	1092	1433	773	1103	1097.67	4.33	2191	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	533	13.35	0.51	12	0.03	83.00	2163.00	1550	20241118	-28.52	960	20240911	15.42	1112	-0.36	20250102	1065	4.04	20250102	1550	-28.52	20241118	960	15.42	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
129	20250103	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1099	-4	5	-0.36	90130	82	0.09	1100	1100	1099	1433	773	1103	1099.15	4.33	-82	1140	1121	1093	1074	1046	1131	1084	241	330	500	750	1	1	48103069	529	13.24	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1112	-1.17	20250102	1065	3.19	20250102	1550	-29.10	20241118	960	14.48	20240911	0.27	N	038060	500	240 억	2084153	N	N	N	N
130	20250102	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	36	2	3.37	102429736	93626	351.36	1069	1112	1065	1387	747	1067	1094.03	4.32	8033	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	531	13.29	0.51	12	0.19	83.00	2163.00	1550	20241118	-28.84	960	20240911	14.90	1112	-0.81	20250102	1065	3.57	20250102	1550	-28.84	20241118	960	14.90	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
131	20250102	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	33	2	3.09	100320519	91715	344.19	1069	1112	1065	1387	747	1067	1093.83	4.32	7979	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	529	13.25	0.51	12	0.19	83.00	2163.00	1550	20241118	-29.03	960	20240911	14.58	1112	-1.08	20250102	1065	3.29	20250102	1550	-29.03	20241118	960	14.58	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
132	20250102	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	28	2	2.62	19195213	17714	66.48	1069	1098	1065	1387	747	1067	1083.62	4.32	2313	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	527	13.19	0.51	12	0.04	83.00	2163.00	1550	20241118	-29.35	960	20240911	14.06	1098	-0.27	20250102	1065	2.82	20250102	1550	-29.35	20241118	960	14.06	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
133	20250102	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	12	2	1.12	3809067	3549	13.32	1069	1080	1065	1387	747	1067	1073.28	4.32	-313	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	519	13.00	0.50	12	0.01	83.00	2163.00	1550	20241118	-30.39	960	20240911	12.40	1080	-0.09	20250102	1065	1.31	20250102	1550	-30.39	20241118	960	12.40	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
134	20250102	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1080	13	2	1.22	3361281	3134	11.76	1069	1080	1065	1387	747	1067	1072.52	4.32	-303	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	520	13.01	0.50	12	0.01	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1080	0.00	20250102	1065	1.41	20250102	1550	-30.32	20241118	960	12.50	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
135	20250102	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	12	2	1.12	3179661	2965	11.13	1069	1079	1065	1387	747	1067	1072.40	4.32	-303	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	519	13.00	0.50	12	0.01	83.00	2163.00	1550	20241118	-30.39	960	20240911	12.40	1079	0.00	20250102	1065	1.31	20250102	1550	-30.39	20241118	960	12.40	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
136	20250102	100406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1069	2	2	0.19	7483	7	0.03	1069	1069	1069	1387	747	1067	1069.00	4.32	-1	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	514	12.88	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.03	960	20240911	11.35	1069	0.00	20250102	1069	0.00	20250102	1550	-31.03	20241118	960	11.35	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N
137	20250102	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1067	0	3	0.00	0	0	0.00	0	0	0	1387	747	1067	0.00	4.32	0	1079	1073	1061	1055	1043	1076	1058	241	320	500	720	1	1	48103069	513	12.86	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	0	0.00	0	0	0.00	0	1550	-31.16	20241118	960	11.15	20240911	0.28	N	038060	500	240 억	2076944	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History