KissMeData/208710/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	161001	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	577	-28	5	-4.63	831374023	1427854	68.45	600	605	574	786	424	605	582.27	0.26	-1663	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	380	-2.29	0.59	12	2.17	-252.00	972.00	1184	20250108	-51.27	320	20241209	80.31	1184	-51.27	20250108	420	37.38	20250102	1184	-51.27	20250108	320	80.31	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
3	20250124	150959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	579	-26	5	-4.30	790744962	1357402	65.07	600	605	574	786	424	605	582.54	0.26	5312	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	382	-2.30	0.60	12	2.06	-252.00	972.00	1184	20250108	-51.10	320	20241209	80.94	1184	-51.10	20250108	420	37.86	20250102	1184	-51.10	20250108	320	80.94	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
4	20250124	140958	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	581	-24	5	-3.97	700792281	1201853	57.62	600	605	574	786	424	605	583.09	0.26	10882	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	383	-2.31	0.60	12	1.82	-252.00	972.00	1184	20250108	-50.93	320	20241209	81.56	1184	-50.93	20250108	420	38.33	20250102	1184	-50.93	20250108	320	81.56	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
5	20250124	131000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	581	-24	5	-3.97	602108020	1031490	49.45	600	605	574	786	424	605	583.73	0.26	16712	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	383	-2.31	0.60	12	1.57	-252.00	972.00	1184	20250108	-50.93	320	20241209	81.56	1184	-50.93	20250108	420	38.33	20250102	1184	-50.93	20250108	320	81.56	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
6	20250124	120956	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	583	-22	5	-3.64	530861098	908722	43.56	600	605	574	786	424	605	584.18	0.26	39899	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	384	-2.31	0.60	12	1.38	-252.00	972.00	1184	20250108	-50.76	320	20241209	82.19	1184	-50.76	20250108	420	38.81	20250102	1184	-50.76	20250108	320	82.19	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
7	20250124	110958	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	584	-21	5	-3.47	480439755	822134	39.41	600	605	574	786	424	605	584.38	0.26	38604	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	385	-2.32	0.60	12	1.25	-252.00	972.00	1184	20250108	-50.68	320	20241209	82.50	1184	-50.68	20250108	420	39.05	20250102	1184	-50.68	20250108	320	82.50	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
8	20250124	100953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	587	-18	5	-2.98	363318719	621414	29.79	600	605	574	786	424	605	584.66	0.26	16003	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	387	-2.33	0.60	12	0.94	-252.00	972.00	1184	20250108	-50.42	320	20241209	83.44	1184	-50.42	20250108	420	39.76	20250102	1184	-50.42	20250108	320	83.44	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
9	20250124	091000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	603	-2	5	-0.33	124045022	211293	10.13	600	605	575	786	424	605	587.08	0.26	456	655	630	610	585	565	620	575	66	181	100	410	1	1	65900664	397	-2.39	0.62	12	0.32	-252.00	972.00	1184	20250108	-49.07	320	20241209	88.44	1184	-49.07	20250108	420	43.57	20250102	1184	-49.07	20250108	320	88.44	20241209	0.03	N	208710	100	65 억	171893	N	N	N	00	N
10	20250123	160954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	605	-21	5	-3.35	1260515236	2080361	22.57	617	635	590	813	439	626	605.91	0.37	-70797	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	399	-2.40	0.62	12	3.16	-252.00	972.00	1184	20250108	-48.90	320	20241209	89.06	1184	-48.90	20250108	420	44.05	20250102	1184	-48.90	20250108	320	89.06	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
11	20250123	150952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	603	-23	5	-3.67	1217903206	2009829	21.81	617	635	590	813	439	626	605.97	0.37	-71739	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	397	-2.39	0.62	12	3.05	-252.00	972.00	1184	20250108	-49.07	320	20241209	88.44	1184	-49.07	20250108	420	43.57	20250102	1184	-49.07	20250108	320	88.44	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
12	20250123	140954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	606	-20	5	-3.19	1132031220	1867580	20.26	617	635	590	813	439	626	606.14	0.37	-50748	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	399	-2.40	0.62	12	2.83	-252.00	972.00	1184	20250108	-48.82	320	20241209	89.38	1184	-48.82	20250108	420	44.29	20250102	1184	-48.82	20250108	320	89.38	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
13	20250123	130952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	609	-17	5	-2.72	1027272042	1694200	18.38	617	635	590	813	439	626	606.34	0.37	-68499	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	401	-2.42	0.63	12	2.57	-252.00	972.00	1184	20250108	-48.56	320	20241209	90.31	1184	-48.56	20250108	420	45.00	20250102	1184	-48.56	20250108	320	90.31	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
14	20250123	120953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	604	-22	5	-3.51	976908886	1611560	17.49	617	635	590	813	439	626	606.18	0.37	-60618	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	398	-2.40	0.62	12	2.45	-252.00	972.00	1184	20250108	-48.99	320	20241209	88.75	1184	-48.99	20250108	420	43.81	20250102	1184	-48.99	20250108	320	88.75	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
15	20250123	110944	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	615	-11	5	-1.76	917998863	1514490	16.43	617	635	590	813	439	626	606.14	0.37	-70494	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	405	-2.44	0.63	12	2.30	-252.00	972.00	1184	20250108	-48.06	320	20241209	92.19	1184	-48.06	20250108	420	46.43	20250102	1184	-48.06	20250108	320	92.19	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
16	20250123	100951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	621	-5	5	-0.80	785681299	1299712	14.10	617	635	590	813	439	626	604.50	0.37	-42355	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	409	-2.46	0.64	12	1.97	-252.00	972.00	1184	20250108	-47.55	320	20241209	94.06	1184	-47.55	20250108	420	47.86	20250102	1184	-47.55	20250108	320	94.06	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
17	20250123	090952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	599	-27	5	-4.31	224424347	373633	4.05	617	617	595	813	439	626	600.62	0.37	-37626	754	689	645	580	536	668	559	66	187	100	420	1	1	65900664	395	-2.38	0.62	12	0.57	-252.00	972.00	1184	20250108	-49.41	320	20241209	87.19	1184	-49.41	20250108	420	42.62	20250102	1184	-49.41	20250108	320	87.19	20241209	0.03	N	208710	100	65 억	244175	N	N	N	00	N
18	20250122	160945	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	626	35	2	5.92	5835222888	9113680	497.38	650	710	601	768	414	591	640.28	0.38	-8692	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	413	-2.48	0.64	12	13.83	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
19	20250122	150946	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	628	37	2	6.26	5615433309	8764437	478.32	650	710	601	768	414	591	640.71	0.38	-35002	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	414	-2.49	0.65	12	13.30	-252.00	972.00	1184	20250108	-46.96	320	20241209	96.25	1184	-46.96	20250108	420	49.52	20250102	1184	-46.96	20250108	320	96.25	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
20	20250122	140944	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	625	34	2	5.75	4860630349	7571203	413.20	650	710	601	768	414	591	641.99	0.38	-51348	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	412	-2.48	0.64	12	11.49	-252.00	972.00	1184	20250108	-47.21	320	20241209	95.31	1184	-47.21	20250108	420	48.81	20250102	1184	-47.21	20250108	320	95.31	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
21	20250122	130946	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	624	33	2	5.58	3440339699	5371174	293.13	650	710	601	768	414	591	640.52	0.38	-176837	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	411	-2.48	0.64	12	8.15	-252.00	972.00	1184	20250108	-47.30	320	20241209	95.00	1184	-47.30	20250108	420	48.57	20250102	1184	-47.30	20250108	320	95.00	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
22	20250122	120943	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	607	16	2	2.71	3024650947	4697317	256.35	650	710	607	768	414	591	643.91	0.38	-137790	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	400	-2.41	0.62	12	7.13	-252.00	972.00	1184	20250108	-48.73	320	20241209	89.69	1184	-48.73	20250108	420	44.52	20250102	1184	-48.73	20250108	320	89.69	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
23	20250122	110946	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	615	24	2	4.06	2820250272	4364201	238.18	650	710	608	768	414	591	646.22	0.38	-168356	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	405	-2.44	0.63	12	6.62	-252.00	972.00	1184	20250108	-48.06	320	20241209	92.19	1184	-48.06	20250108	420	46.43	20250102	1184	-48.06	20250108	320	92.19	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
24	20250122	100945	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	626	35	2	5.92	2598822527	4006495	218.65	650	710	608	768	414	591	648.65	0.38	-110573	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	413	-2.48	0.64	12	6.08	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
25	20250122	090947	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	639	48	2	8.12	1710336523	2576577	140.62	650	710	635	768	414	591	663.80	0.38	-107563	638	614	594	570	550	604	560	66	177	100	400	1	1	65900664	421	-2.54	0.66	12	3.91	-252.00	972.00	1184	20250108	-46.03	320	20241209	99.69	1184	-46.03	20250108	420	52.14	20250102	1184	-46.03	20250108	320	99.69	20241209	0.03	N	208710	100	65 억	251459	N	N	N	01	N
26	20250121	160939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	591	-15	5	-2.48	1068052973	1806915	46.00	613	618	574	787	425	606	591.09	0.45	-47044	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	389	-2.35	0.61	12	2.74	-252.00	972.00	1184	20250108	-50.08	320	20241209	84.69	1184	-50.08	20250108	420	40.71	20250102	1184	-50.08	20250108	320	84.69	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
27	20250121	150941	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	581	-25	5	-4.13	1011603087	1711051	43.56	613	618	574	787	425	606	591.22	0.45	-49111	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	383	-2.31	0.60	12	2.60	-252.00	972.00	1184	20250108	-50.93	320	20241209	81.56	1184	-50.93	20250108	420	38.33	20250102	1184	-50.93	20250108	320	81.56	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
28	20250121	140942	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	583	-23	5	-3.80	847445148	1427213	36.33	613	618	575	787	425	606	593.78	0.45	-40598	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	384	-2.31	0.60	12	2.17	-252.00	972.00	1184	20250108	-50.76	320	20241209	82.19	1184	-50.76	20250108	420	38.81	20250102	1184	-50.76	20250108	320	82.19	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
29	20250121	130940	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	585	-21	5	-3.47	779423092	1309914	33.35	613	618	575	787	425	606	595.02	0.45	-42821	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	386	-2.32	0.60	12	1.99	-252.00	972.00	1184	20250108	-50.59	320	20241209	82.81	1184	-50.59	20250108	420	39.29	20250102	1184	-50.59	20250108	320	82.81	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
30	20250121	120923	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	589	-17	5	-2.81	610230119	1018594	25.93	613	618	586	787	425	606	599.09	0.45	-41319	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	388	-2.34	0.61	12	1.55	-252.00	972.00	1184	20250108	-50.25	320	20241209	84.06	1184	-50.25	20250108	420	40.24	20250102	1184	-50.25	20250108	320	84.06	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
31	20250121	110852	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	593	-13	5	-2.15	510404059	849519	21.63	613	618	589	787	425	606	600.82	0.45	-40705	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	391	-2.35	0.61	12	1.29	-252.00	972.00	1184	20250108	-49.92	320	20241209	85.31	1184	-49.92	20250108	420	41.19	20250102	1184	-49.92	20250108	320	85.31	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
32	20250121	100847	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	595	-11	5	-1.82	408124647	677254	17.24	613	618	593	787	425	606	602.62	0.45	-28934	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	392	-2.36	0.61	12	1.03	-252.00	972.00	1184	20250108	-49.75	320	20241209	85.94	1184	-49.75	20250108	420	41.67	20250102	1184	-49.75	20250108	320	85.94	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
33	20250121	090942	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	598	-8	5	-1.32	121714358	202650	5.16	613	615	594	787	425	606	600.61	0.45	10564	704	655	610	561	516	679	585	66	181	100	0	1	1	65900664	394	-2.37	0.62	12	0.31	-252.00	972.00	1184	20250108	-49.49	320	20241209	86.88	1184	-49.49	20250108	420	42.38	20250102	1184	-49.49	20250108	320	86.88	20241209	0.03	N	208710	100	65 억	298669	N	N	N	02	N
34	20250120	160928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	606	6	2	1.00	2393327713	3898578	70.82	600	659	565	780	420	600	613.92	0.25	136625	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	399	-2.40	0.62	12	5.92	-252.00	972.00	1184	20250108	-48.82	320	20241209	89.38	1184	-48.82	20250108	420	44.29	20250102	1184	-48.82	20250108	320	89.38	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
35	20250120	150940	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	606	6	2	1.00	2299105006	3743888	68.01	600	659	565	780	420	600	614.10	0.25	134651	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	399	-2.40	0.62	12	5.68	-252.00	972.00	1184	20250108	-48.82	320	20241209	89.38	1184	-48.82	20250108	420	44.29	20250102	1184	-48.82	20250108	320	89.38	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
36	20250120	140938	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	609	9	2	1.50	2156661766	3507334	63.72	600	659	565	780	420	600	614.90	0.25	102040	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	401	-2.42	0.63	12	5.32	-252.00	972.00	1184	20250108	-48.56	320	20241209	90.31	1184	-48.56	20250108	420	45.00	20250102	1184	-48.56	20250108	320	90.31	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
37	20250120	130938	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	618	18	2	3.00	2023898913	3290038	59.77	600	659	565	780	420	600	615.16	0.25	88525	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	407	-2.45	0.64	12	4.99	-252.00	972.00	1184	20250108	-47.80	320	20241209	93.12	1184	-47.80	20250108	420	47.14	20250102	1184	-47.80	20250108	320	93.12	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
38	20250120	120939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	601	1	2	0.17	1853983352	3012460	54.73	600	659	565	780	420	600	615.44	0.25	125546	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	396	-2.38	0.62	12	4.57	-252.00	972.00	1184	20250108	-49.24	320	20241209	87.81	1184	-49.24	20250108	420	43.10	20250102	1184	-49.24	20250108	320	87.81	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
39	20250120	110940	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	641	41	2	6.83	1369367531	2226709	40.45	600	659	565	780	420	600	614.97	0.25	14208	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	422	-2.54	0.66	12	3.38	-252.00	972.00	1184	20250108	-45.86	320	20241209	100.31	1184	-45.86	20250108	420	52.62	20250102	1184	-45.86	20250108	320	100.31	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
40	20250120	100939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	591	-9	5	-1.50	592245875	1000797	18.18	600	613	565	780	420	600	591.77	0.25	72394	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	389	-2.35	0.61	12	1.52	-252.00	972.00	1184	20250108	-50.08	320	20241209	84.69	1184	-50.08	20250108	420	40.71	20250102	1184	-50.08	20250108	320	84.69	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
41	20250120	090940	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	578	-22	5	-3.67	149836753	255688	4.65	600	603	565	780	420	600	586.01	0.25	-8459	759	679	637	557	515	658	536	66	180	100	0	1	1	65900664	381	-2.29	0.59	12	0.39	-252.00	972.00	1184	20250108	-51.18	320	20241209	80.62	1184	-51.18	20250108	420	37.62	20250102	1184	-51.18	20250108	320	80.62	20241209	0.03	N	208710	100	65 억	162795	N	N	N	02	N
42	20250117	160936	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	600	-87	5	-12.66	3506672991	5449414	30.83	698	717	595	893	481	687	643.48	0.30	-30339	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	395	-2.38	0.62	12	8.27	-252.00	972.00	1184	20250108	-49.32	320	20241209	87.50	1184	-49.32	20250108	420	42.86	20250102	1184	-49.32	20250108	320	87.50	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
43	20250117	150937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	602	-85	5	-12.37	3402215689	5275693	29.84	698	717	595	893	481	687	644.82	0.30	-3256	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	397	-2.39	0.62	12	8.01	-252.00	972.00	1184	20250108	-49.16	320	20241209	88.12	1184	-49.16	20250108	420	43.33	20250102	1184	-49.16	20250108	320	88.12	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
44	20250117	140940	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	600	-87	5	-12.66	3083963698	4747105	26.85	698	717	595	893	481	687	649.58	0.30	46009	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	395	-2.38	0.62	12	7.20	-252.00	972.00	1184	20250108	-49.32	320	20241209	87.50	1184	-49.32	20250108	420	42.86	20250102	1184	-49.32	20250108	320	87.50	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
45	20250117	130937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	612	-75	5	-10.92	2652573465	4032859	22.81	698	717	600	893	481	687	657.68	0.30	56523	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	403	-2.43	0.63	12	6.12	-252.00	972.00	1184	20250108	-48.31	320	20241209	91.25	1184	-48.31	20250108	420	45.71	20250102	1184	-48.31	20250108	320	91.25	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
46	20250117	120939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	627	-60	5	-8.73	2196157000	3285725	18.59	698	717	626	893	481	687	668.34	0.30	7769	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	413	-2.49	0.65	12	4.99	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
47	20250117	110937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	645	-42	5	-6.11	1872077661	2773619	15.69	698	717	641	893	481	687	674.92	0.30	6973	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	425	-2.56	0.66	12	4.21	-252.00	972.00	1184	20250108	-45.52	320	20241209	101.56	1184	-45.52	20250108	420	53.57	20250102	1184	-45.52	20250108	320	101.56	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
48	20250117	100940	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	645	-42	5	-6.11	1641874695	2416504	13.67	698	717	641	893	481	687	679.42	0.30	66352	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	425	-2.56	0.66	12	3.67	-252.00	972.00	1184	20250108	-45.52	320	20241209	101.56	1184	-45.52	20250108	420	53.57	20250102	1184	-45.52	20250108	320	101.56	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
49	20250117	090939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	712	25	2	3.64	534733609	766951	4.34	698	713	674	893	481	687	697.34	0.30	-7918	882	784	732	634	582	758	608	66	206	100	0	1	1	65900664	469	-2.83	0.73	12	1.16	-252.00	972.00	1184	20250108	-39.86	320	20241209	122.50	1184	-39.86	20250108	420	69.52	20250102	1184	-39.86	20250108	320	122.50	20241209	0.04	N	208710	100	65 억	194451	N	N	N	02	N
50	20250116	160932	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	687	-33	5	-4.58	13392069972	17518088	59.73	791	830	680	936	504	720	764.57	0.31	-26899	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	453	-2.73	0.71	12	26.58	-252.00	972.00	1184	20250108	-41.98	320	20241209	114.69	1184	-41.98	20250108	420	63.57	20250102	1184	-41.98	20250108	320	114.69	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
51	20250116	150845	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	694	-26	5	-3.61	12992193781	16935565	57.74	791	830	680	936	504	720	767.23	0.31	-37919	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	457	-2.75	0.71	12	25.70	-252.00	972.00	1184	20250108	-41.39	320	20241209	116.88	1184	-41.39	20250108	420	65.24	20250102	1184	-41.39	20250108	320	116.88	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
52	20250116	140936	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	766	46	2	6.39	11373872536	14652247	49.95	791	830	731	936	504	720	776.36	0.31	-66251	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	505	-3.04	0.79	12	22.23	-252.00	972.00	1184	20250108	-35.30	320	20241209	139.38	1184	-35.30	20250108	420	82.38	20250102	1184	-35.30	20250108	320	139.38	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
53	20250116	130936	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	747	27	2	3.75	10493785373	13503623	46.04	791	830	731	936	504	720	777.23	0.31	-65863	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	492	-2.96	0.77	12	20.49	-252.00	972.00	1184	20250108	-36.91	320	20241209	133.44	1184	-36.91	20250108	420	77.86	20250102	1184	-36.91	20250108	320	133.44	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
54	20250116	120935	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	772	52	2	7.22	9794668666	12572540	42.86	791	830	731	936	504	720	779.18	0.31	-64435	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	509	-3.06	0.79	12	19.08	-252.00	972.00	1184	20250108	-34.80	320	20241209	141.25	1184	-34.80	20250108	420	83.81	20250102	1184	-34.80	20250108	320	141.25	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
55	20250116	110937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	748	28	2	3.89	7972568373	10229071	34.87	791	830	731	936	504	720	779.56	0.31	13359	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	493	-2.97	0.77	12	15.52	-252.00	972.00	1184	20250108	-36.82	320	20241209	133.75	1184	-36.82	20250108	420	78.10	20250102	1184	-36.82	20250108	320	133.75	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
56	20250116	100937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	743	23	2	3.19	6974512370	8891444	30.31	791	830	743	936	504	720	784.61	0.31	1794	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	490	-2.95	0.76	12	13.49	-252.00	972.00	1184	20250108	-37.25	320	20241209	132.19	1184	-37.25	20250108	420	76.90	20250102	1184	-37.25	20250108	320	132.19	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
57	20250116	090939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	783	63	2	8.75	2998408563	3780341	12.89	791	830	772	936	504	720	793.70	0.31	-70554	900	809	712	621	524	855	667	66	216	100	0	1	1	65900664	516	-3.11	0.81	12	5.74	-252.00	972.00	1184	20250108	-33.87	320	20241209	144.69	1184	-33.87	20250108	420	86.43	20250102	1184	-33.87	20250108	320	144.69	20241209	0.04	N	208710	100	65 억	203751	N	N	N	02	N
58	20250115	160934	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	720	81	2	12.68	21074774696	28939831	516.43	667	803	615	830	448	639	728.24	0.42	-61192	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	474	-2.86	0.74	12	43.91	-252.00	972.00	1184	20250108	-39.19	320	20241209	125.00	1184	-39.19	20250108	420	71.43	20250102	1184	-39.19	20250108	320	125.00	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
59	20250115	150935	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	750	111	2	17.37	19665617880	27018310	482.14	667	803	615	830	448	639	727.86	0.42	-121024	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	494	-2.98	0.77	12	41.00	-252.00	972.00	1184	20250108	-36.66	320	20241209	134.38	1184	-36.66	20250108	420	78.57	20250102	1184	-36.66	20250108	320	134.38	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
60	20250115	140928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	633	-6	5	-0.94	5239322032	8036662	143.41	667	686	615	830	448	639	651.93	0.42	-115665	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	417	-2.51	0.65	12	12.20	-252.00	972.00	1184	20250108	-46.54	320	20241209	97.81	1184	-46.54	20250108	420	50.71	20250102	1184	-46.54	20250108	320	97.81	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
61	20250115	130937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	641	2	2	0.31	4852504064	7424142	132.48	667	686	615	830	448	639	653.61	0.42	-115044	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	422	-2.54	0.66	12	11.27	-252.00	972.00	1184	20250108	-45.86	320	20241209	100.31	1184	-45.86	20250108	420	52.62	20250102	1184	-45.86	20250108	320	100.31	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
62	20250115	120920	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	647	8	2	1.25	3435239824	5233623	93.39	667	686	615	830	448	639	656.38	0.42	-101542	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	426	-2.57	0.67	12	7.94	-252.00	972.00	1184	20250108	-45.35	320	20241209	102.19	1184	-45.35	20250108	420	54.05	20250102	1184	-45.35	20250108	320	102.19	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
63	20250115	110934	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	622	-17	5	-2.66	3120802922	4741390	84.61	667	686	615	830	448	639	658.20	0.42	-106444	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	410	-2.47	0.64	12	7.19	-252.00	972.00	1184	20250108	-47.47	320	20241209	94.38	1184	-47.47	20250108	420	48.10	20250102	1184	-47.47	20250108	320	94.38	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
64	20250115	100933	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	626	-13	5	-2.03	2715896590	4097682	73.12	667	686	622	830	448	639	662.79	0.42	-102750	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	413	-2.48	0.64	12	6.22	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
65	20250115	090937	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	651	12	2	1.88	856095845	1283514	22.90	667	681	641	830	448	639	666.99	0.42	-10929	710	674	638	602	566	692	620	66	191	100	0	1	1	65900664	429	-2.58	0.67	12	1.95	-252.00	972.00	1184	20250108	-45.02	320	20241209	103.44	1184	-45.02	20250108	420	55.00	20250102	1184	-45.02	20250108	320	103.44	20241209	0.04	N	208710	100	65 억	276764	N	N	N	02	N
66	20250114	160916	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	639	-1	5	-0.16	3499744802	5533468	104.01	603	674	602	832	448	640	632.46	0.28	92927	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	421	-2.54	0.66	12	8.40	-252.00	972.00	1184	20250108	-46.03	320	20241209	99.69	1184	-46.03	20250108	420	52.14	20250102	1184	-46.03	20250108	320	99.69	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
67	20250114	150932	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	639	-1	5	-0.16	3402743271	5381613	101.15	603	674	602	832	448	640	632.29	0.28	119680	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	421	-2.54	0.66	12	8.17	-252.00	972.00	1184	20250108	-46.03	320	20241209	99.69	1184	-46.03	20250108	420	52.14	20250102	1184	-46.03	20250108	320	99.69	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
68	20250114	140929	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	622	-18	5	-2.81	3202724293	5065224	95.21	603	674	602	832	448	640	632.30	0.28	142412	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	410	-2.47	0.64	12	7.69	-252.00	972.00	1184	20250108	-47.47	320	20241209	94.38	1184	-47.47	20250108	420	48.10	20250102	1184	-47.47	20250108	320	94.38	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
69	20250114	130928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	611	-29	5	-4.53	2839761363	4480914	84.22	603	674	602	832	448	640	633.75	0.28	63020	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	403	-2.42	0.63	12	6.80	-252.00	972.00	1184	20250108	-48.40	320	20241209	90.94	1184	-48.40	20250108	420	45.48	20250102	1184	-48.40	20250108	320	90.94	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
70	20250114	120925	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	615	-25	5	-3.91	2630241115	4138096	77.78	603	674	602	832	448	640	635.62	0.28	68354	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	405	-2.44	0.63	12	6.28	-252.00	972.00	1184	20250108	-48.06	320	20241209	92.19	1184	-48.06	20250108	420	46.43	20250102	1184	-48.06	20250108	320	92.19	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
71	20250114	110925	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	616	-24	5	-3.75	2519306916	3957427	74.38	603	674	602	832	448	640	636.60	0.28	88964	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	406	-2.44	0.63	12	6.01	-252.00	972.00	1184	20250108	-47.97	320	20241209	92.50	1184	-47.97	20250108	420	46.67	20250102	1184	-47.97	20250108	320	92.50	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
72	20250114	100924	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	619	-21	5	-3.28	2216330258	3464785	65.12	603	674	602	832	448	640	639.67	0.28	98629	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	408	-2.46	0.64	12	5.26	-252.00	972.00	1184	20250108	-47.72	320	20241209	93.44	1184	-47.72	20250108	420	47.38	20250102	1184	-47.72	20250108	320	93.44	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
73	20250114	090928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	628	-12	5	-1.88	433319781	705949	13.27	603	629	602	832	448	640	613.81	0.28	132122	746	692	657	603	568	675	586	66	192	100	0	1	1	65900664	414	-2.49	0.65	12	1.07	-252.00	972.00	1184	20250108	-46.96	320	20241209	96.25	1184	-46.96	20250108	420	49.52	20250102	1184	-46.96	20250108	320	96.25	20241209	0.05	N	208710	100	65 억	187660	N	N	N	02	N
74	20250113	160914	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	640	-71	5	-9.99	3429889897	5165681	44.48	711	711	622	924	498	711	663.83	0.26	20027	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	422	-2.54	0.66	12	7.84	-252.00	972.00	1184	20250108	-45.95	320	20241209	100.00	1184	-45.95	20250108	420	52.38	20250102	1184	-45.95	20250108	320	100.00	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
75	20250113	150919	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	630	-81	5	-11.39	3312315838	4981433	42.89	711	711	622	924	498	711	664.77	0.26	39470	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	415	-2.50	0.65	12	7.56	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
76	20250113	140857	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	642	-69	5	-9.70	2963173862	4428817	38.13	711	711	639	924	498	711	668.90	0.26	11667	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	423	-2.55	0.66	12	6.72	-252.00	972.00	1184	20250108	-45.78	320	20241209	100.62	1184	-45.78	20250108	420	52.86	20250102	1184	-45.78	20250108	320	100.62	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
77	20250113	130906	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	647	-64	5	-9.00	2744274469	4087959	35.20	711	711	640	924	498	711	671.14	0.26	6941	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	426	-2.57	0.67	12	6.20	-252.00	972.00	1184	20250108	-45.35	320	20241209	102.19	1184	-45.35	20250108	420	54.05	20250102	1184	-45.35	20250108	320	102.19	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
78	20250113	120909	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	645	-66	5	-9.28	2461766010	3648172	31.41	711	711	642	924	498	711	674.62	0.26	35974	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	425	-2.56	0.66	12	5.54	-252.00	972.00	1184	20250108	-45.52	320	20241209	101.56	1184	-45.52	20250108	420	53.57	20250102	1184	-45.52	20250108	320	101.56	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
79	20250113	110907	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	658	-53	5	-7.45	2072028452	3049365	26.25	711	711	655	924	498	711	679.31	0.26	71379	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	434	-2.61	0.68	12	4.63	-252.00	972.00	1184	20250108	-44.43	320	20241209	105.62	1184	-44.43	20250108	420	56.67	20250102	1184	-44.43	20250108	320	105.62	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
80	20250113	100907	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	679	-32	5	-4.50	1731250917	2538297	21.85	711	711	660	924	498	711	681.85	0.26	85970	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	447	-2.69	0.70	12	3.85	-252.00	972.00	1184	20250108	-42.65	320	20241209	112.19	1184	-42.65	20250108	420	61.67	20250102	1184	-42.65	20250108	320	112.19	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
81	20250113	090912	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	674	-37	5	-5.20	616310938	889814	7.66	711	711	674	924	498	711	692.26	0.26	56254	842	776	740	674	638	758	656	66	213	100	0	1	1	65900664	444	-2.67	0.69	12	1.35	-252.00	972.00	1184	20250108	-43.07	320	20241209	110.63	1184	-43.07	20250108	420	60.48	20250102	1184	-43.07	20250108	320	110.63	20241209	0.09	N	208710	100	65 억	170333	N	N	N	02	N
82	20250110	160848	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	711	-67	5	-8.61	8531755807	11513986	49.23	798	806	704	1011	545	778	741.09	0.26	-9126	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	469	-2.82	0.73	12	17.47	-252.00	972.00	1184	20250108	-39.95	320	20241209	122.19	1184	-39.95	20250108	420	69.29	20250102	1184	-39.95	20250108	320	122.19	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
83	20250110	150857	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	707	-71	5	-9.13	8245726373	11111767	47.51	798	806	706	1011	545	778	742.07	0.26	12627	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	466	-2.81	0.73	12	16.86	-252.00	972.00	1184	20250108	-40.29	320	20241209	120.94	1184	-40.29	20250108	420	68.33	20250102	1184	-40.29	20250108	320	120.94	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
84	20250110	140903	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	731	-47	5	-6.04	7353212419	9863697	42.17	798	806	717	1011	545	778	745.48	0.26	2975	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	482	-2.90	0.75	12	14.97	-252.00	972.00	1184	20250108	-38.26	320	20241209	128.44	1184	-38.26	20250108	420	74.05	20250102	1184	-38.26	20250108	320	128.44	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
85	20250110	130902	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	726	-52	5	-6.68	6711640121	8980853	38.40	798	806	718	1011	545	778	747.33	0.26	-10943	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	478	-2.88	0.75	12	13.63	-252.00	972.00	1184	20250108	-38.68	320	20241209	126.87	1184	-38.68	20250108	420	72.86	20250102	1184	-38.68	20250108	320	126.87	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
86	20250110	120903	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	725	-53	5	-6.81	6011175730	8013403	34.26	798	806	719	1011	545	778	750.14	0.26	-11967	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	478	-2.88	0.75	12	12.16	-252.00	972.00	1184	20250108	-38.77	320	20241209	126.56	1184	-38.77	20250108	420	72.62	20250102	1184	-38.77	20250108	320	126.56	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
87	20250110	110902	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	738	-40	5	-5.14	5044733496	6690303	28.60	798	806	720	1011	545	778	754.04	0.26	76604	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	486	-2.93	0.76	12	10.15	-252.00	972.00	1184	20250108	-37.67	320	20241209	130.62	1184	-37.67	20250108	420	75.71	20250102	1184	-37.67	20250108	320	130.62	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
88	20250110	100859	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	756	-22	5	-2.83	3868341242	5091302	21.77	798	806	720	1011	545	778	759.79	0.26	116462	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	498	-3.00	0.78	12	7.73	-252.00	972.00	1184	20250108	-36.15	320	20241209	136.25	1184	-36.15	20250108	420	80.00	20250102	1184	-36.15	20250108	320	136.25	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
89	20250110	090904	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	784	6	2	0.77	1284508545	1617345	6.91	798	806	772	1011	545	778	794.21	0.26	-7955	942	860	816	734	690	838	712	66	233	100	0	1	1	65900664	517	-3.11	0.81	12	2.45	-252.00	972.00	1184	20250108	-33.78	320	20241209	145.00	1184	-33.78	20250108	420	86.67	20250102	1184	-33.78	20250108	320	145.00	20241209	0.13	N	208710	100	65 억	173413	N	N	N	02	N
90	20250109	160854	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	778	-162	5	-17.23	19377047131	23141466	30.55	805	898	772	1222	658	940	837.36	0.37	-62277	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	513	-3.09	0.80	12	35.12	-252.00	972.00	1184	20250108	-34.29	320	20241209	143.12	1184	-34.29	20250108	420	85.24	20250102	1184	-34.29	20250108	320	143.12	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
91	20250109	150849	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	789	-151	5	-16.06	18693453465	22265523	29.39	805	898	782	1222	658	940	839.55	0.37	-80872	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	520	-3.13	0.81	12	33.79	-252.00	972.00	1184	20250108	-33.36	320	20241209	146.56	1184	-33.36	20250108	420	87.86	20250102	1184	-33.36	20250108	320	146.56	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
92	20250109	140857	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	810	-130	5	-13.83	17215382903	20404349	26.93	805	898	797	1222	658	940	843.69	0.37	-78837	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	534	-3.21	0.83	12	30.96	-252.00	972.00	1184	20250108	-31.59	320	20241209	153.12	1184	-31.59	20250108	420	92.86	20250102	1184	-31.59	20250108	320	153.12	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
93	20250109	130856	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	837	-103	5	-10.96	16327783090	19321018	25.50	805	898	797	1222	658	940	845.06	0.37	-81105	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	552	-3.32	0.86	12	29.32	-252.00	972.00	1184	20250108	-29.31	320	20241209	161.56	1184	-29.31	20250108	420	99.29	20250102	1184	-29.31	20250108	320	161.56	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
94	20250109	120856	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	832	-108	5	-11.49	15524968129	18357459	24.23	805	898	797	1222	658	940	845.68	0.37	-76958	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	548	-3.30	0.86	12	27.86	-252.00	972.00	1184	20250108	-29.73	320	20241209	160.00	1184	-29.73	20250108	420	98.10	20250102	1184	-29.73	20250108	320	160.00	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
95	20250109	110901	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	853	-87	5	-9.26	13684397557	16137158	21.30	805	898	797	1222	658	940	847.98	0.37	-81980	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	562	-3.38	0.88	12	24.49	-252.00	972.00	1184	20250108	-27.96	320	20241209	166.56	1184	-27.96	20250108	420	103.10	20250102	1184	-27.96	20250108	320	166.56	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
96	20250109	100858	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	861	-79	5	-8.40	8437734685	10082472	13.31	805	896	797	1222	658	940	836.83	0.37	-61227	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	567	-3.42	0.89	12	15.30	-252.00	972.00	1184	20250108	-27.28	320	20241209	169.06	1184	-27.28	20250108	420	105.00	20250102	1184	-27.28	20250108	320	169.06	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
97	20250109	090902	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	859	-81	5	-8.62	2689097342	3290335	4.34	805	873	797	1222	658	940	817.13	0.37	-67137	1290	1115	1009	834	728	1062	781	66	282	100	0	1	1	65900664	566	-3.41	0.88	12	4.99	-252.00	972.00	1184	20250108	-27.45	320	20241209	168.44	1184	-27.45	20250108	420	104.52	20250102	1184	-27.45	20250108	320	168.44	20241209	0.15	N	208710	100	65 억	241830	N	N	N	02	N
98	20250108	160850	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	940	8	2	0.86	78953493792	75276318	296.10	1038	1184	903	1211	653	932	1048.91	0.45	-58865	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	619	-3.73	0.97	12	114.23	-252.00	972.00	1184	20250108	-20.61	320	20241209	193.75	1184	-20.61	20250108	420	123.81	20250102	1184	-20.61	20250108	320	193.75	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
99	20250108	150853	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	994	62	2	6.65	76418491013	72650670	285.77	1038	1184	903	1211	653	932	1051.86	0.45	-145914	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	655	-3.94	1.02	12	110.24	-252.00	972.00	1184	20250108	-16.05	320	20241209	210.62	1184	-16.05	20250108	420	136.67	20250102	1184	-16.05	20250108	320	210.62	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
100	20250108	140856	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1010	78	2	8.37	51604000506	49469755	194.59	1038	1184	903	1211	653	932	1043.15	0.45	-136721	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	666	-4.01	1.04	12	75.07	-252.00	972.00	1184	20250108	-14.70	320	20241209	215.62	1184	-14.70	20250108	420	140.48	20250102	1184	-14.70	20250108	320	215.62	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
101	20250108	130854	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	941	9	2	0.97	47466767805	45150182	177.60	1038	1184	903	1211	653	932	1051.31	0.45	-71540	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	620	-3.73	0.97	12	68.51	-252.00	972.00	1184	20250108	-20.52	320	20241209	194.06	1184	-20.52	20250108	420	124.05	20250102	1184	-20.52	20250108	320	194.06	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
102	20250108	120851	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	973	41	2	4.40	41377164374	38736561	152.37	1038	1184	924	1211	653	932	1068.17	0.45	31490	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	641	-3.86	1.00	12	58.78	-252.00	972.00	1184	20250108	-17.82	320	20241209	204.06	1184	-17.82	20250108	420	131.67	20250102	1184	-17.82	20250108	320	204.06	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
103	20250108	110852	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1010	78	2	8.37	34134295102	31225286	122.82	1038	1184	990	1211	653	932	1093.17	0.45	-60500	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	666	-4.01	1.04	12	47.38	-252.00	972.00	1184	20250108	-14.70	320	20241209	215.62	1184	-14.70	20250108	420	140.48	20250102	1184	-14.70	20250108	320	215.62	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
104	20250108	100853	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1106	174	2	18.67	25465945529	22935649	90.22	1038	1184	1030	1211	653	932	1110.33	0.45	-12594	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	729	-4.39	1.14	12	34.80	-252.00	972.00	1184	20250108	-6.59	320	20241209	245.62	1184	-6.59	20250108	420	163.33	20250102	1184	-6.59	20250108	320	245.62	20241209	0.21	N	208710	100	65 억	297629	N	N	N	02	N
105	20250108	090854	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1141	209	2	22.42	9850243412	9034158	35.54	1038	1141	1030	1211	653	932	1090.36	0.45	48578	1051	991	872	812	693	1021	842	66	279	100	0	1	1	65900664	752	-4.53	1.17	12	13.71	-252.00	972.00	1141	20250108	0.00	320	20241209	256.56	1141	0.00	20250108	420	171.67	20250102	1141	0.00	20250108	320	256.56	20241209	0.21	N	208710	100	65 억	297629	Y	N	N	02	N
106	20250107	160845	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	932	215	1	29.99	21652127032	25420393	292.54	760	932	753	932	502	717	851.76	0.38	37421	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	614	-3.70	0.96	12	38.57	-252.00	972.00	932	20250107	0.00	320	20241209	191.25	932	0.00	20250107	420	121.90	20250102	932	0.00	20250107	320	191.25	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
107	20250107	150847	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	932	215	1	29.99	21647066272	25414963	292.48	760	932	753	932	502	717	851.74	0.38	37421	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	614	-3.70	0.96	12	38.57	-252.00	972.00	932	20250107	0.00	320	20241209	191.25	932	0.00	20250107	420	121.90	20250102	932	0.00	20250107	320	191.25	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
108	20250107	140845	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	932	215	1	29.99	21608366836	25373440	292.00	760	932	753	932	502	717	851.61	0.38	37421	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	614	-3.70	0.96	12	38.50	-252.00	972.00	932	20250107	0.00	320	20241209	191.25	932	0.00	20250107	420	121.90	20250102	932	0.00	20250107	320	191.25	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
109	20250107	130846	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	932	215	1	29.99	21576554880	25339307	291.61	760	932	753	932	502	717	851.51	0.38	37421	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	614	-3.70	0.96	12	38.45	-252.00	972.00	932	20250107	0.00	320	20241209	191.25	932	0.00	20250107	420	121.90	20250102	932	0.00	20250107	320	191.25	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
110	20250107	120846	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	932	215	1	29.99	21462534000	25216967	290.20	760	932	753	932	502	717	851.11	0.38	37446	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	614	-3.70	0.96	12	38.27	-252.00	972.00	932	20250107	0.00	320	20241209	191.25	932	0.00	20250107	420	121.90	20250102	932	0.00	20250107	320	191.25	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
111	20250107	110842	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	932	215	1	29.99	19557564372	23168259	266.63	760	932	753	932	502	717	844.15	0.38	71296	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	614	-3.70	0.96	12	35.16	-252.00	972.00	932	20250107	0.00	320	20241209	191.25	932	0.00	20250107	420	121.90	20250102	932	0.00	20250107	320	191.25	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
112	20250107	100848	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	810	93	2	12.97	13118381873	15837565	182.26	760	910	753	932	502	717	828.31	0.38	-9947	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	534	-3.21	0.83	12	24.03	-252.00	972.00	920	20240221	-11.96	320	20241209	153.12	910	-10.99	20250107	420	92.86	20250102	920	-11.96	20240221	320	153.12	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
113	20250107	090850	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	850	133	2	18.55	6714462852	8007251	92.15	760	910	753	932	502	717	838.55	0.38	-57481	795	756	678	639	561	775	658	66	215	100	480	1	1	65900664	560	-3.37	0.87	12	12.15	-252.00	972.00	920	20240221	-7.61	320	20241209	165.62	910	-6.59	20250107	420	102.38	20250102	920	-7.61	20240221	320	165.62	20241209	0.37	N	208710	100	65 억	248623	N	N	N	01	N
114	20250106	160836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	6003186473	8682622	118.72	607	717	600	717	387	552	691.40	0.38	-8468	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	13.18	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
115	20250106	150835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	6001296461	8679986	118.68	607	717	600	717	387	552	691.39	0.38	-8468	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	13.17	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
116	20250106	140836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	5996960762	8673939	118.60	607	717	600	717	387	552	691.38	0.38	-8468	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	13.16	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
117	20250106	130829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	5977664141	8647026	118.23	607	717	600	717	387	552	691.30	0.38	-8468	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	13.12	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
118	20250106	120833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	5957671313	8619142	117.85	607	717	600	717	387	552	691.21	0.38	-8468	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	13.08	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
119	20250106	110831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	5945165399	8601700	117.61	607	717	600	717	387	552	691.16	0.38	-8435	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	13.05	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
120	20250106	100828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	165	1	29.89	5890730759	8525780	116.58	607	717	600	717	387	552	690.93	0.38	-8435	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	473	-2.85	0.74	12	12.94	-252.00	972.00	920	20240221	-22.07	320	20241209	124.06	717	0.00	20250106	420	70.71	20250102	920	-22.07	20240221	320	124.06	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
121	20250106	090829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	694	142	2	25.72	4094326618	6003074	82.08	607	717	600	717	387	552	682.04	0.38	30613	637	594	509	466	381	616	488	66	165	100	370	1	1	65900664	457	-2.75	0.71	12	9.11	-252.00	972.00	920	20240221	-24.57	320	20241209	116.88	717	-3.21	20250106	420	65.24	20250102	920	-24.57	20240221	320	116.88	20241209	0.37	N	208710	100	65 억	251804	N	N	N	00	N
122	20250103	160825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	552	127	1	29.88	3823844785	7298264	1604.77	428	552	424	552	298	425	523.82	0.20	117128	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	364	-2.19	0.57	12	11.07	-252.00	972.00	920	20240221	-40.00	320	20241209	72.50	552	0.00	20250103	420	31.43	20250102	920	-40.00	20240221	320	72.50	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
123	20250103	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	546	121	2	28.47	3635954112	6957027	1529.73	428	552	424	552	298	425	522.63	0.20	115009	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	360	-2.17	0.56	12	10.56	-252.00	972.00	920	20240221	-40.65	320	20241209	70.62	552	-1.09	20250103	420	30.00	20250102	920	-40.65	20240221	320	70.62	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
124	20250103	140828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	548	123	2	28.94	2722168078	5300352	1165.46	428	552	424	552	298	425	513.58	0.20	97784	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	361	-2.17	0.56	12	8.04	-252.00	972.00	920	20240221	-40.43	320	20241209	71.25	552	-0.72	20250103	420	30.48	20250102	920	-40.43	20240221	320	71.25	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
125	20250103	130827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	460	35	2	8.24	261670620	585607	128.77	428	463	424	552	298	425	446.84	0.20	64639	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	303	-1.83	0.47	12	0.89	-252.00	972.00	920	20240221	-50.00	320	20241209	43.75	463	-0.65	20250103	420	9.52	20250102	920	-50.00	20240221	320	43.75	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
126	20250103	120826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	451	26	2	6.12	191102678	431396	94.86	428	455	424	552	298	425	442.99	0.20	58833	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	297	-1.79	0.46	12	0.65	-252.00	972.00	920	20240221	-50.98	320	20241209	40.94	455	-0.88	20250103	420	7.38	20250102	920	-50.98	20240221	320	40.94	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
127	20250103	110827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	449	24	2	5.65	169777693	383809	84.39	428	455	424	552	298	425	442.35	0.20	56761	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	296	-1.78	0.46	12	0.58	-252.00	972.00	920	20240221	-51.20	320	20241209	40.31	455	-1.32	20250103	420	6.90	20250102	920	-51.20	20240221	320	40.31	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
128	20250103	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	438	13	2	3.06	96208217	219512	48.27	428	451	424	552	298	425	438.28	0.20	26248	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	289	-1.74	0.45	12	0.33	-252.00	972.00	920	20240221	-52.39	320	20241209	36.88	451	-2.88	20250103	420	4.29	20250102	920	-52.39	20240221	320	36.88	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
129	20250103	090828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	429	4	2	0.94	11961766	27979	6.15	428	430	424	552	298	425	427.53	0.20	3728	461	442	431	412	401	437	407	66	127	100	280	1	1	65900664	283	-1.70	0.44	12	0.04	-252.00	972.00	920	20240221	-53.37	320	20241209	34.06	450	-4.67	20250102	420	2.14	20250102	920	-53.37	20240221	320	34.06	20241209	0.35	N	208710	100	65 억	132986	N	N	N	00	N
130	20250102	160818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	425	-10	5	-2.30	188282721	437764	93.75	445	450	420	565	305	435	430.10	0.21	-4228	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	280	-1.69	0.44	12	0.66	-252.00	972.00	920	20240221	-53.80	320	20241209	32.81	450	-5.56	20250102	420	1.19	20250102	920	-53.80	20240221	320	32.81	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
131	20250102	150820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	430	-5	5	-1.15	183416386	426346	91.31	445	450	420	565	305	435	430.21	0.21	-1194	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	283	-1.71	0.44	12	0.65	-252.00	972.00	920	20240221	-53.26	320	20241209	34.38	450	-4.44	20250102	420	2.38	20250102	920	-53.26	20240221	320	34.38	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
132	20250102	140817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	422	-13	5	-2.99	157388005	364876	78.14	445	450	421	565	305	435	431.35	0.21	-2537	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	278	-1.67	0.43	12	0.55	-252.00	972.00	920	20240221	-54.13	320	20241209	31.88	450	-6.22	20250102	421	0.24	20250102	920	-54.13	20240221	320	31.88	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
133	20250102	130819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	426	-9	5	-2.07	122539873	283248	60.66	445	450	421	565	305	435	432.62	0.21	2097	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	281	-1.69	0.44	12	0.43	-252.00	972.00	920	20240221	-53.70	320	20241209	33.12	450	-5.33	20250102	421	1.19	20250102	920	-53.70	20240221	320	33.12	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
134	20250102	120817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	429	-6	5	-1.38	83370733	191333	40.98	445	450	428	565	305	435	435.74	0.21	5387	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	283	-1.70	0.44	12	0.29	-252.00	972.00	920	20240221	-53.37	320	20241209	34.06	450	-4.67	20250102	428	0.23	20250102	920	-53.37	20240221	320	34.06	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
135	20250102	110808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	430	-5	5	-1.15	68231864	156089	33.43	445	450	428	565	305	435	437.13	0.21	-2807	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	283	-1.71	0.44	12	0.24	-252.00	972.00	920	20240221	-53.26	320	20241209	34.38	450	-4.44	20250102	428	0.47	20250102	920	-53.26	20240221	320	34.38	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
136	20250102	100815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	444	9	2	2.07	14844736	33520	7.18	445	450	438	565	305	435	442.86	0.21	523	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	293	-1.76	0.46	12	0.05	-252.00	972.00	920	20240221	-51.74	320	20241209	38.75	450	-1.33	20250102	438	1.37	20250102	920	-51.74	20240221	320	38.75	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N
137	20250102	090808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	435	0	3	0.00	0	0	0.00	0	0	0	565	305	435	0.00	0.21	0	463	449	432	418	401	456	425	66	130	100	290	1	1	65900664	287	-1.73	0.45	12	0.00	-252.00	972.00	920	20240221	-52.72	320	20241209	35.94	0	0.00	0	0	0.00	0	920	-52.72	20240221	320	35.94	20241209	0.39	N	208710	100	65 억	137214	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History