KissMeData/033170/price/prices-20250101.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

ened 61b7199ccb Add accumulated files

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

55 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	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	884	-1	5	-0.11	157805033	177542	50.41	880	902	880	1150	620	885	888.83	1.78	33884	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	758	-4.91	0.64	12	0.21	-180.00	1376.00	2335	20240313	-62.14	657	20241209	34.55	959	-7.82	20250107	845	4.62	20250102	2335	-62.14	20240313	657	34.55	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
3	20250124	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	886	1	2	0.11	137891186	155035	44.02	880	902	880	1150	620	885	889.42	1.78	38014	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	760	-4.92	0.64	12	0.18	-180.00	1376.00	2335	20240313	-62.06	657	20241209	34.86	959	-7.61	20250107	845	4.85	20250102	2335	-62.06	20240313	657	34.86	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
4	20250124	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	888	3	2	0.34	108730290	122106	34.67	880	902	880	1150	620	885	890.46	1.78	37751	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	761	-4.93	0.65	12	0.14	-180.00	1376.00	2335	20240313	-61.97	657	20241209	35.16	959	-7.40	20250107	845	5.09	20250102	2335	-61.97	20240313	657	35.16	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
5	20250124	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	9	2	1.02	94155619	105702	30.01	880	902	880	1150	620	885	890.76	1.78	41654	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	766	-4.97	0.65	12	0.12	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
6	20250124	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	7	2	0.79	87046960	97724	27.75	880	902	880	1150	620	885	890.74	1.78	38488	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	765	-4.96	0.65	12	0.11	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	959	-6.99	20250107	845	5.56	20250102	2335	-61.80	20240313	657	35.77	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
7	20250124	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	5	2	0.56	50673596	56937	16.17	880	902	880	1150	620	885	889.99	1.78	5032	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	763	-4.94	0.65	12	0.07	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	959	-7.19	20250107	845	5.33	20250102	2335	-61.88	20240313	657	35.46	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
8	20250124	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	8	2	0.90	32974193	37092	10.53	880	902	880	1150	620	885	888.98	1.78	4972	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	766	-4.96	0.65	12	0.04	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	959	-6.88	20250107	845	5.68	20250102	2335	-61.76	20240313	657	35.92	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
9	20250124	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	883	-2	5	-0.23	7658753	8669	2.46	880	890	880	1150	620	885	883.46	1.78	3407	910	897	889	876	868	893	872	429	265	500	560	1	1	85728319	757	-4.91	0.64	12	0.01	-180.00	1376.00	2335	20240313	-62.18	657	20241209	34.40	959	-7.92	20250107	845	4.50	20250102	2335	-62.18	20240313	657	34.40	20241209	2.04	N	033170	500	428 억	1525971	N	N	N	N
10	20250123	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	885	-17	5	-1.88	310453017	349508	96.81	891	902	881	1172	632	902	888.26	1.99	-164186	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	759	-4.92	0.64	12	0.41	-180.00	1376.00	2335	20240313	-62.10	657	20241209	34.70	959	-7.72	20250107	845	4.73	20250102	2335	-62.10	20240313	657	34.70	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
11	20250123	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	888	-14	5	-1.55	298835690	336368	93.17	891	902	881	1172	632	902	888.42	1.99	-165564	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	761	-4.93	0.65	12	0.39	-180.00	1376.00	2335	20240313	-61.97	657	20241209	35.16	959	-7.40	20250107	845	5.09	20250102	2335	-61.97	20240313	657	35.16	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
12	20250123	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	888	-14	5	-1.55	195065226	219817	60.88	891	902	881	1172	632	902	887.40	1.99	-80240	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	761	-4.93	0.65	12	0.26	-180.00	1376.00	2335	20240313	-61.97	657	20241209	35.16	959	-7.40	20250107	845	5.09	20250102	2335	-61.97	20240313	657	35.16	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
13	20250123	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	891	-11	5	-1.22	153216909	172734	47.84	891	902	881	1172	632	902	887.01	1.99	-83347	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	764	-4.95	0.65	12	0.20	-180.00	1376.00	2335	20240313	-61.84	657	20241209	35.62	959	-7.09	20250107	845	5.44	20250102	2335	-61.84	20240313	657	35.62	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
14	20250123	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	-10	5	-1.11	138383475	156035	43.22	891	902	881	1172	632	902	886.87	1.99	-78739	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	765	-4.96	0.65	12	0.18	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	959	-6.99	20250107	845	5.56	20250102	2335	-61.80	20240313	657	35.77	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
15	20250123	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-12	5	-1.33	129196113	145695	40.35	891	902	881	1172	632	902	886.76	1.99	-73219	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	763	-4.94	0.65	12	0.17	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	959	-7.19	20250107	845	5.33	20250102	2335	-61.88	20240313	657	35.46	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
16	20250123	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	885	-17	5	-1.88	98639801	111333	30.84	891	902	881	1172	632	902	885.99	1.99	-59781	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	759	-4.92	0.64	12	0.13	-180.00	1376.00	2335	20240313	-62.10	657	20241209	34.70	959	-7.72	20250107	845	4.73	20250102	2335	-62.10	20240313	657	34.70	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
17	20250123	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	889	-13	5	-1.44	15895012	17827	4.94	891	902	889	1172	632	902	891.63	1.99	-5486	921	911	899	889	877	916	894	429	270	500	570	1	1	85728319	762	-4.94	0.65	12	0.02	-180.00	1376.00	2335	20240313	-61.93	657	20241209	35.31	959	-7.30	20250107	845	5.21	20250102	2335	-61.93	20240313	657	35.31	20241209	2.14	N	033170	500	428 억	1702256	N	N	N	N
18	20250122	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	902	8	2	0.89	318126042	353525	67.02	899	909	887	1162	626	894	899.87	1.80	159136	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	773	-5.01	0.66	12	0.41	-180.00	1376.00	2335	20240313	-61.37	657	20241209	37.29	959	-5.94	20250107	845	6.75	20250102	2335	-61.37	20240313	657	37.29	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
19	20250122	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	11	2	1.23	301984708	335663	63.64	899	909	887	1162	626	894	899.67	1.80	150804	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	776	-5.03	0.66	12	0.39	-180.00	1376.00	2335	20240313	-61.24	657	20241209	37.75	959	-5.63	20250107	845	7.10	20250102	2335	-61.24	20240313	657	37.75	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
20	20250122	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	903	9	2	1.01	183469128	204105	38.69	899	909	887	1162	626	894	898.90	1.80	71756	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	774	-5.02	0.66	12	0.24	-180.00	1376.00	2335	20240313	-61.33	657	20241209	37.44	959	-5.84	20250107	845	6.86	20250102	2335	-61.33	20240313	657	37.44	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
21	20250122	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	903	9	2	1.01	104925820	117212	22.22	899	909	887	1162	626	894	895.18	1.80	16910	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	774	-5.02	0.66	12	0.14	-180.00	1376.00	2335	20240313	-61.33	657	20241209	37.44	959	-5.84	20250107	845	6.86	20250102	2335	-61.33	20240313	657	37.44	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
22	20250122	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	902	8	2	0.89	99021784	110672	20.98	899	909	887	1162	626	894	894.73	1.80	15594	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	773	-5.01	0.66	12	0.13	-180.00	1376.00	2335	20240313	-61.37	657	20241209	37.29	959	-5.94	20250107	845	6.75	20250102	2335	-61.37	20240313	657	37.29	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
23	20250122	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	901	7	2	0.78	78179122	87594	16.61	899	902	887	1162	626	894	892.52	1.80	7266	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	772	-5.01	0.65	12	0.10	-180.00	1376.00	2335	20240313	-61.41	657	20241209	37.14	959	-6.05	20250107	845	6.63	20250102	2335	-61.41	20240313	657	37.14	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
24	20250122	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	898	4	2	0.45	63702844	71474	13.55	899	899	887	1162	626	894	891.27	1.80	-801	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	770	-4.99	0.65	12	0.08	-180.00	1376.00	2335	20240313	-61.54	657	20241209	36.68	959	-6.36	20250107	845	6.27	20250102	2335	-61.54	20240313	657	36.68	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
25	20250122	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	-2	5	-0.22	3428054	3835	0.73	899	899	892	1162	626	894	893.89	1.80	1773	959	926	903	870	847	915	859	429	268	500	570	1	1	85728319	765	-4.96	0.65	12	0.00	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	959	-6.99	20250107	845	5.56	20250102	2335	-61.80	20240313	657	35.77	20241209	2.19	N	033170	500	428 억	1544023	N	N	N	N
26	20250121	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	-21	5	-2.30	471175772	526663	87.89	936	936	880	1189	641	915	894.64	1.85	-43992	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	766	-4.97	0.65	12	0.61	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
27	20250121	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	-19	5	-2.08	438024407	489609	81.70	936	936	880	1189	641	915	894.64	1.85	-16963	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	768	-4.98	0.65	12	0.57	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	845	6.04	20250102	2335	-61.63	20240313	657	36.38	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
28	20250121	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	889	-26	5	-2.84	415774097	464674	77.54	936	936	880	1189	641	915	894.77	1.85	-17791	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	762	-4.94	0.65	12	0.54	-180.00	1376.00	2335	20240313	-61.93	657	20241209	35.31	959	-7.30	20250107	845	5.21	20250102	2335	-61.93	20240313	657	35.31	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
29	20250121	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	-16	5	-1.75	403495225	450923	75.25	936	936	880	1189	641	915	894.82	1.85	-8989	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	771	-4.99	0.65	12	0.53	-180.00	1376.00	2335	20240313	-61.50	657	20241209	36.83	959	-6.26	20250107	845	6.39	20250102	2335	-61.50	20240313	657	36.83	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
30	20250121	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	891	-24	5	-2.62	387242500	432863	72.23	936	936	880	1189	641	915	894.61	1.85	-7020	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	764	-4.95	0.65	12	0.50	-180.00	1376.00	2335	20240313	-61.84	657	20241209	35.62	959	-7.09	20250107	845	5.44	20250102	2335	-61.84	20240313	657	35.62	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
31	20250121	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	889	-26	5	-2.84	276795173	308420	51.47	936	936	880	1189	641	915	897.46	1.85	15767	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	762	-4.94	0.65	12	0.36	-180.00	1376.00	2335	20240313	-61.93	657	20241209	35.31	959	-7.30	20250107	845	5.21	20250102	2335	-61.93	20240313	657	35.31	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
32	20250121	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-25	5	-2.73	146731716	161712	26.99	936	936	889	1189	641	915	907.36	1.85	32996	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	763	-4.94	0.65	12	0.19	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	959	-7.19	20250107	845	5.33	20250102	2335	-61.88	20240313	657	35.46	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
33	20250121	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	6	2	0.66	8037807	8655	1.44	936	936	914	1189	641	915	928.69	1.85	-6344	964	939	913	888	862	952	901	429	274	500	580	1	1	85728319	790	-5.12	0.67	12	0.01	-180.00	1376.00	2335	20240313	-60.56	657	20241209	40.18	959	-3.96	20250107	845	8.99	20250102	2335	-60.56	20240313	657	40.18	20241209	2.37	N	033170	500	428 억	1586741	N	N	N	N
34	20250120	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	15	2	1.67	544758419	595564	351.59	900	938	887	1170	630	900	914.69	1.74	88685	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	784	-5.08	0.66	12	0.69	-180.00	1376.00	2335	20240313	-60.81	657	20241209	39.27	959	-4.59	20250107	845	8.28	20250102	2335	-60.81	20240313	657	39.27	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
35	20250120	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	912	12	2	1.33	514042859	561946	331.74	900	938	887	1170	630	900	914.75	1.74	90645	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	782	-5.07	0.66	12	0.66	-180.00	1376.00	2335	20240313	-60.94	657	20241209	38.81	959	-4.90	20250107	845	7.93	20250102	2335	-60.94	20240313	657	38.81	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
36	20250120	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	22	2	2.44	352506820	387043	228.49	900	929	887	1170	630	900	910.77	1.74	104508	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	790	-5.12	0.67	12	0.45	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	959	-3.86	20250107	845	9.11	20250102	2335	-60.51	20240313	657	40.33	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
37	20250120	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	9	2	1.00	168336485	186692	110.21	900	919	887	1170	630	900	901.68	1.74	-9641	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	779	-5.05	0.66	12	0.22	-180.00	1376.00	2335	20240313	-61.07	657	20241209	38.36	959	-5.21	20250107	845	7.57	20250102	2335	-61.07	20240313	657	38.36	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
38	20250120	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	-6	5	-0.67	73425646	82312	48.59	900	907	887	1170	630	900	892.04	1.74	-20963	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	766	-4.97	0.65	12	0.10	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
39	20250120	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	887	-13	5	-1.44	52110164	58400	34.48	900	907	887	1170	630	900	892.30	1.74	-23848	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	760	-4.93	0.64	12	0.07	-180.00	1376.00	2335	20240313	-62.01	657	20241209	35.01	959	-7.51	20250107	845	4.97	20250102	2335	-62.01	20240313	657	35.01	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
40	20250120	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	-8	5	-0.89	25888551	28940	17.08	900	907	890	1170	630	900	894.56	1.74	-9272	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	765	-4.96	0.65	12	0.03	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	959	-6.99	20250107	845	5.56	20250102	2335	-61.80	20240313	657	35.77	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
41	20250120	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-10	5	-1.11	10045945	11240	6.64	900	900	890	1170	630	900	893.77	1.74	-9831	926	913	896	883	866	919	889	429	270	500	570	1	1	85728319	763	-4.94	0.65	12	0.01	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	959	-7.19	20250107	845	5.33	20250102	2335	-61.88	20240313	657	35.46	20241209	2.41	N	033170	500	428 억	1491686	N	N	N	N
42	20250117	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	6	2	0.67	149891383	168475	91.81	886	909	879	1162	626	894	889.70	1.74	2936	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	772	-5.00	0.65	12	0.20	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	845	6.51	20250102	2335	-61.46	20240313	657	36.99	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
43	20250117	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	-2	5	-0.22	134951298	151739	82.69	886	909	879	1162	626	894	889.36	1.74	3686	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	765	-4.96	0.65	12	0.18	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	959	-6.99	20250107	845	5.56	20250102	2335	-61.80	20240313	657	35.77	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
44	20250117	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	3	2	0.34	125577954	141217	76.95	886	909	879	1162	626	894	889.26	1.74	1292	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	769	-4.98	0.65	12	0.16	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
45	20250117	130415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-4	5	-0.45	107909913	121398	66.15	886	909	879	1162	626	894	888.89	1.74	-2901	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	763	-4.94	0.65	12	0.14	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	959	-7.19	20250107	845	5.33	20250102	2335	-61.88	20240313	657	35.46	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
46	20250117	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	887	-7	5	-0.78	96930211	109045	59.42	886	909	879	1162	626	894	888.90	1.74	-1656	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	760	-4.93	0.64	12	0.13	-180.00	1376.00	2335	20240313	-62.01	657	20241209	35.01	959	-7.51	20250107	845	4.97	20250102	2335	-62.01	20240313	657	35.01	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
47	20250117	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	2	2	0.22	47084064	52834	28.79	886	909	885	1162	626	894	891.17	1.74	-5332	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	768	-4.98	0.65	12	0.06	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	845	6.04	20250102	2335	-61.63	20240313	657	36.38	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
48	20250117	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	-1	5	-0.11	24081332	27003	14.71	886	909	886	1162	626	894	891.80	1.74	-1753	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	766	-4.96	0.65	12	0.03	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	959	-6.88	20250107	845	5.68	20250102	2335	-61.76	20240313	657	35.92	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
49	20250117	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	15	2	1.68	8000906	8965	4.89	886	909	886	1162	626	894	892.46	1.74	2404	918	906	897	885	876	912	891	429	268	500	570	1	1	85728319	779	-5.05	0.66	12	0.01	-180.00	1376.00	2335	20240313	-61.07	657	20241209	38.36	959	-5.21	20250107	845	7.57	20250102	2335	-61.07	20240313	657	38.36	20241209	2.49	N	033170	500	428 억	1488750	N	N	N	N
50	20250116	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	14	2	1.59	163420197	182319	83.78	888	909	888	1144	616	880	896.34	1.66	65913	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	766	-4.97	0.65	12	0.21	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
51	20250116	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	14	2	1.59	160339484	178874	82.20	888	909	888	1144	616	880	896.38	1.66	65069	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	766	-4.97	0.65	12	0.21	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
52	20250116	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	17	2	1.93	142803854	159276	73.19	888	909	888	1144	616	880	896.58	1.66	66383	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	769	-4.98	0.65	12	0.19	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
53	20250116	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	16	2	1.82	133059027	148387	68.19	888	909	888	1144	616	880	896.70	1.66	60972	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	768	-4.98	0.65	12	0.17	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	845	6.04	20250102	2335	-61.63	20240313	657	36.38	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
54	20250116	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	17	2	1.93	123562942	137784	63.32	888	909	888	1144	616	880	896.79	1.66	60541	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	769	-4.98	0.65	12	0.16	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
55	20250116	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	14	2	1.59	114293352	127408	58.55	888	909	888	1144	616	880	897.07	1.66	59692	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	766	-4.97	0.65	12	0.15	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
56	20250116	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	895	15	2	1.70	71727205	79820	36.68	888	909	888	1144	616	880	898.61	1.66	47222	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	767	-4.97	0.65	12	0.09	-180.00	1376.00	2335	20240313	-61.67	657	20241209	36.23	959	-6.67	20250107	845	5.92	20250102	2335	-61.67	20240313	657	36.23	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
57	20250116	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	898	18	2	2.05	14126137	15896	7.30	888	899	888	1144	616	880	888.66	1.66	13288	931	905	892	866	853	899	860	429	264	500	560	1	1	85728319	770	-4.99	0.65	12	0.02	-180.00	1376.00	2335	20240313	-61.54	657	20241209	36.68	959	-6.36	20250107	845	6.27	20250102	2335	-61.54	20240313	657	36.68	20241209	2.50	N	033170	500	428 억	1422837	N	N	N	N
58	20250115	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	880	-16	5	-1.79	192165724	215758	100.11	900	918	879	1164	628	896	890.69	1.66	2267	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	754	-4.89	0.64	12	0.25	-180.00	1376.00	2335	20240313	-62.31	657	20241209	33.94	959	-8.24	20250107	845	4.14	20250102	2335	-62.31	20240313	657	33.94	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
59	20250115	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	882	-14	5	-1.56	172911951	193885	89.96	900	918	880	1164	628	896	891.83	1.66	-517	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	756	-4.90	0.64	12	0.23	-180.00	1376.00	2335	20240313	-62.23	657	20241209	34.25	959	-8.03	20250107	845	4.38	20250102	2335	-62.23	20240313	657	34.25	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
60	20250115	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	882	-14	5	-1.56	141243732	157965	73.29	900	918	881	1164	628	896	894.15	1.66	-5857	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	756	-4.90	0.64	12	0.18	-180.00	1376.00	2335	20240313	-62.23	657	20241209	34.25	959	-8.03	20250107	845	4.38	20250102	2335	-62.23	20240313	657	34.25	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
61	20250115	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	888	-8	5	-0.89	99405984	110639	51.33	900	918	887	1164	628	896	898.47	1.66	-16312	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	761	-4.93	0.65	12	0.13	-180.00	1376.00	2335	20240313	-61.97	657	20241209	35.16	959	-7.40	20250107	845	5.09	20250102	2335	-61.97	20240313	657	35.16	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
62	20250115	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	0	3	0.00	77148481	85671	39.75	900	918	895	1164	628	896	900.52	1.66	-14784	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	768	-4.98	0.65	12	0.10	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	845	6.04	20250102	2335	-61.63	20240313	657	36.38	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
63	20250115	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	1	2	0.11	58146127	64444	29.90	900	918	895	1164	628	896	902.28	1.66	-9794	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	769	-4.98	0.65	12	0.08	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
64	20250115	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	4	2	0.45	43225907	47837	22.20	900	918	900	1164	628	896	903.61	1.66	304	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	772	-5.00	0.65	12	0.06	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	845	6.51	20250102	2335	-61.46	20240313	657	36.99	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
65	20250115	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	903	7	2	0.78	3096586	3438	1.60	900	903	900	1164	628	896	900.74	1.66	641	918	906	897	885	876	913	892	429	268	500	570	1	1	85728319	774	-5.02	0.66	12	0.00	-180.00	1376.00	2335	20240313	-61.33	657	20241209	37.44	959	-5.84	20250107	845	6.86	20250102	2335	-61.33	20240313	657	37.44	20241209	2.51	N	033170	500	428 억	1420159	N	N	N	N
66	20250114	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	2	2	0.22	191913655	214613	65.05	890	909	888	1162	626	894	894.23	1.60	49798	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	768	-4.98	0.65	12	0.25	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	845	6.04	20250102	2335	-61.63	20240313	657	36.38	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
67	20250114	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	3	2	0.34	186581141	208661	63.25	890	909	888	1162	626	894	894.18	1.60	48159	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	769	-4.98	0.65	12	0.24	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
68	20250114	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	3	2	0.34	170241358	190400	57.71	890	909	888	1162	626	894	894.12	1.60	38292	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	769	-4.98	0.65	12	0.22	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
69	20250114	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	891	-3	5	-0.34	104154453	116334	35.26	890	909	888	1162	626	894	895.31	1.60	8610	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	764	-4.95	0.65	12	0.14	-180.00	1376.00	2335	20240313	-61.84	657	20241209	35.62	959	-7.09	20250107	845	5.44	20250102	2335	-61.84	20240313	657	35.62	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
70	20250114	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	888	-6	5	-0.67	71193762	79335	24.05	890	909	888	1162	626	894	897.38	1.60	-13780	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	761	-4.93	0.65	12	0.09	-180.00	1376.00	2335	20240313	-61.97	657	20241209	35.16	959	-7.40	20250107	845	5.09	20250102	2335	-61.97	20240313	657	35.16	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
71	20250114	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-4	5	-0.45	56287781	62578	18.97	890	909	888	1162	626	894	899.48	1.60	-18127	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	763	-4.94	0.65	12	0.07	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	959	-7.19	20250107	845	5.33	20250102	2335	-61.88	20240313	657	35.46	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
72	20250114	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	0	3	0.00	42833545	47480	14.39	890	909	890	1162	626	894	902.14	1.60	-12906	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	766	-4.97	0.65	12	0.06	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
73	20250114	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	11	2	1.23	7535239	8395	2.54	890	905	890	1162	626	894	897.59	1.60	4630	920	906	899	885	878	903	882	429	268	500	570	1	1	85728319	776	-5.03	0.66	12	0.01	-180.00	1376.00	2335	20240313	-61.24	657	20241209	37.75	959	-5.63	20250107	845	7.10	20250102	2335	-61.24	20240313	657	37.75	20241209	2.53	N	033170	500	428 억	1370361	N	N	N	N
74	20250113	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	-21	5	-2.30	293261197	326809	213.07	913	913	892	1189	641	915	897.35	1.72	-102490	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	766	-4.97	0.65	12	0.38	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	959	-6.78	20250107	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
75	20250113	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	-22	5	-2.40	276830200	308412	201.07	913	913	892	1189	641	915	897.60	1.72	-103960	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	766	-4.96	0.65	12	0.36	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	959	-6.88	20250107	845	5.68	20250102	2335	-61.76	20240313	657	35.92	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
76	20250113	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-18	5	-1.97	253901722	282824	184.39	913	913	892	1189	641	915	897.74	1.72	-90753	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	769	-4.98	0.65	12	0.33	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
77	20250113	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-18	5	-1.97	192569960	214432	139.80	913	913	894	1189	641	915	898.05	1.72	-57131	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	769	-4.98	0.65	12	0.25	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
78	20250113	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-18	5	-1.97	115350304	128267	83.62	913	913	894	1189	641	915	899.30	1.72	-29379	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	769	-4.98	0.65	12	0.15	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	959	-6.47	20250107	845	6.15	20250102	2335	-61.58	20240313	657	36.53	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
79	20250113	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	-19	5	-2.08	96870896	107668	70.20	913	913	894	1189	641	915	899.72	1.72	-24055	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	768	-4.98	0.65	12	0.13	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	845	6.04	20250102	2335	-61.63	20240313	657	36.38	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
80	20250113	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	-11	5	-1.20	51385790	56970	37.14	913	913	895	1189	641	915	901.98	1.72	-3691	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	775	-5.02	0.66	12	0.07	-180.00	1376.00	2335	20240313	-61.28	657	20241209	37.60	959	-5.74	20250107	845	6.98	20250102	2335	-61.28	20240313	657	37.60	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
81	20250113	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	-6	5	-0.66	5658761	6226	4.06	913	913	905	1189	641	915	908.89	1.72	-3477	934	924	918	908	902	921	905	429	274	500	580	1	1	85728319	779	-5.05	0.66	12	0.01	-180.00	1376.00	2335	20240313	-61.07	657	20241209	38.36	959	-5.21	20250107	845	7.57	20250102	2335	-61.07	20240313	657	38.36	20241209	2.52	N	033170	500	428 억	1472851	N	N	N	N
82	20250110	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	-7	5	-0.76	139280538	151798	58.28	921	928	912	1198	646	922	917.54	1.70	17012	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	784	-5.08	0.66	12	0.18	-180.00	1376.00	2335	20240313	-60.81	657	20241209	39.27	959	-4.59	20250107	845	8.28	20250102	2335	-60.81	20240313	657	39.27	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
83	20250110	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	-8	5	-0.87	118002360	128551	49.36	921	928	912	1198	646	922	917.94	1.70	23401	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	784	-5.08	0.66	12	0.15	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	959	-4.69	20250107	845	8.17	20250102	2335	-60.86	20240313	657	39.12	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
84	20250110	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	918	-4	5	-0.43	109150279	118886	45.65	921	928	912	1198	646	922	918.11	1.70	21670	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	787	-5.10	0.67	12	0.14	-180.00	1376.00	2335	20240313	-60.69	657	20241209	39.73	959	-4.28	20250107	845	8.64	20250102	2335	-60.69	20240313	657	39.73	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
85	20250110	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	916	-6	5	-0.65	94146313	102512	39.36	921	928	912	1198	646	922	918.39	1.70	11053	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	785	-5.09	0.67	12	0.12	-180.00	1376.00	2335	20240313	-60.77	657	20241209	39.42	959	-4.48	20250107	845	8.40	20250102	2335	-60.77	20240313	657	39.42	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
86	20250110	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	-1	5	-0.11	75868215	82569	31.70	921	928	912	1198	646	922	918.85	1.70	15837	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	790	-5.12	0.67	12	0.10	-180.00	1376.00	2335	20240313	-60.56	657	20241209	40.18	959	-3.96	20250107	845	8.99	20250102	2335	-60.56	20240313	657	40.18	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
87	20250110	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	-8	5	-0.87	55785728	60757	23.33	921	928	912	1198	646	922	918.18	1.70	12429	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	784	-5.08	0.66	12	0.07	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	959	-4.69	20250107	845	8.17	20250102	2335	-60.86	20240313	657	39.12	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
88	20250110	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	-8	5	-0.87	30292961	32926	12.64	921	928	913	1198	646	922	920.03	1.70	8794	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	784	-5.08	0.66	12	0.04	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	959	-4.69	20250107	845	8.17	20250102	2335	-60.86	20240313	657	39.12	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
89	20250110	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	0	3	0.00	1486893	1614	0.62	921	923	916	1198	646	922	921.25	1.70	-371	960	940	926	906	892	934	900	429	276	500	590	1	1	85728319	790	-5.12	0.67	12	0.00	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	959	-3.86	20250107	845	9.11	20250102	2335	-60.51	20240313	657	40.33	20241209	2.50	N	033170	500	428 억	1455839	N	N	N	N
90	20250109	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	-22	5	-2.33	236738361	256629	67.53	946	946	912	1227	661	944	922.49	1.72	-19267	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	790	-5.12	0.67	12	0.30	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	959	-3.86	20250107	845	9.11	20250102	2335	-60.51	20240313	657	40.33	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
91	20250109	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	-17	5	-1.80	224782060	243654	64.11	946	946	912	1227	661	944	922.55	1.72	-19698	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	795	-5.15	0.67	12	0.28	-180.00	1376.00	2335	20240313	-60.30	657	20241209	41.10	959	-3.34	20250107	845	9.70	20250102	2335	-60.30	20240313	657	41.10	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
92	20250109	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	-21	5	-2.22	207980212	225462	59.33	946	946	912	1227	661	944	922.46	1.72	-22167	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	791	-5.13	0.67	12	0.26	-180.00	1376.00	2335	20240313	-60.47	657	20241209	40.49	959	-3.75	20250107	845	9.23	20250102	2335	-60.47	20240313	657	40.49	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
93	20250109	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-15	5	-1.59	169758481	184101	48.44	946	946	912	1227	661	944	922.09	1.72	-12178	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	796	-5.16	0.68	12	0.21	-180.00	1376.00	2335	20240313	-60.21	657	20241209	41.40	959	-3.13	20250107	845	9.94	20250102	2335	-60.21	20240313	657	41.40	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
94	20250109	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	-22	5	-2.33	156575573	169856	44.69	946	946	912	1227	661	944	921.81	1.72	-10158	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	790	-5.12	0.67	12	0.20	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	959	-3.86	20250107	845	9.11	20250102	2335	-60.51	20240313	657	40.33	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
95	20250109	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	-22	5	-2.33	134321940	145705	38.34	946	946	912	1227	661	944	921.88	1.72	-6008	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	790	-5.12	0.67	12	0.17	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	959	-3.86	20250107	845	9.11	20250102	2335	-60.51	20240313	657	40.33	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
96	20250109	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	-23	5	-2.44	104218607	112962	29.72	946	946	912	1227	661	944	922.60	1.72	-1935	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	790	-5.12	0.67	12	0.13	-180.00	1376.00	2335	20240313	-60.56	657	20241209	40.18	959	-3.96	20250107	845	8.99	20250102	2335	-60.56	20240313	657	40.18	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
97	20250109	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	-1	5	-0.11	9377811	9996	2.63	946	946	934	1227	661	944	938.16	1.72	-1572	966	955	934	923	902	960	928	429	283	500	600	1	1	85728319	808	-5.24	0.69	12	0.01	-180.00	1376.00	2335	20240313	-59.61	657	20241209	43.53	959	-1.67	20250107	845	11.60	20250102	2335	-59.61	20240313	657	43.53	20241209	2.48	N	033170	500	428 억	1473744	N	N	N	N
98	20250108	160356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	944	14	2	1.51	354282831	378492	78.27	921	945	913	1209	651	930	936.02	1.57	128796	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	809	-5.24	0.69	12	0.44	-180.00	1376.00	2335	20240313	-59.57	657	20241209	43.68	959	-1.56	20250107	845	11.72	20250102	2335	-59.57	20240313	657	43.68	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
99	20250108	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	12	2	1.29	323243950	345564	71.46	921	945	913	1209	651	930	935.41	1.57	133454	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	808	-5.23	0.68	12	0.40	-180.00	1376.00	2335	20240313	-59.66	657	20241209	43.38	959	-1.77	20250107	845	11.48	20250102	2335	-59.66	20240313	657	43.38	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
100	20250108	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	941	11	2	1.18	257516177	275763	57.02	921	944	913	1209	651	930	933.83	1.57	86136	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	807	-5.23	0.68	12	0.32	-180.00	1376.00	2335	20240313	-59.70	657	20241209	43.23	959	-1.88	20250107	845	11.36	20250102	2335	-59.70	20240313	657	43.23	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
101	20250108	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	939	9	2	0.97	205804319	220674	45.63	921	944	913	1209	651	930	932.62	1.57	63772	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	805	-5.22	0.68	12	0.26	-180.00	1376.00	2335	20240313	-59.79	657	20241209	42.92	959	-2.09	20250107	845	11.12	20250102	2335	-59.79	20240313	657	42.92	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
102	20250108	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	940	10	2	1.08	176093545	189007	39.08	921	944	913	1209	651	930	931.68	1.57	69911	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	806	-5.22	0.68	12	0.22	-180.00	1376.00	2335	20240313	-59.74	657	20241209	43.07	959	-1.98	20250107	845	11.24	20250102	2335	-59.74	20240313	657	43.07	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
103	20250108	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	937	7	2	0.75	131402100	141393	29.24	921	940	913	1209	651	930	929.34	1.57	42978	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	803	-5.21	0.68	12	0.16	-180.00	1376.00	2335	20240313	-59.87	657	20241209	42.62	959	-2.29	20250107	845	10.89	20250102	2335	-59.87	20240313	657	42.62	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
104	20250108	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-1	5	-0.11	77609708	83721	17.31	921	939	913	1209	651	930	927.00	1.57	23749	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	796	-5.16	0.68	12	0.10	-180.00	1376.00	2335	20240313	-60.21	657	20241209	41.40	959	-3.13	20250107	845	9.94	20250102	2335	-60.21	20240313	657	41.40	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
105	20250108	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	-16	5	-1.72	12725973	13889	2.87	921	923	914	1209	651	930	916.26	1.57	6733	976	953	936	913	896	944	904	429	279	500	590	1	1	85728319	784	-5.08	0.66	12	0.02	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	959	-4.69	20250107	845	8.17	20250102	2335	-60.86	20240313	657	39.12	20241209	2.52	N	033170	500	428 억	1346310	N	N	N	N
106	20250107	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-13	5	-1.38	450486606	482644	98.28	958	959	919	1225	661	943	933.38	1.64	-56449	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	797	-5.17	0.68	12	0.56	-180.00	1376.00	2335	20240313	-60.17	657	20241209	41.55	959	-3.02	20250107	845	10.06	20250102	2335	-60.17	20240313	657	41.55	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
107	20250107	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	-20	5	-2.12	431431939	461972	94.07	958	959	923	1225	661	943	933.89	1.64	-58746	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	791	-5.13	0.67	12	0.54	-180.00	1376.00	2335	20240313	-60.47	657	20241209	40.49	959	-3.75	20250107	845	9.23	20250102	2335	-60.47	20240313	657	40.49	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
108	20250107	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	-18	5	-1.91	408012906	436659	88.91	958	959	925	1225	661	943	934.40	1.64	-54368	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	793	-5.14	0.67	12	0.51	-180.00	1376.00	2335	20240313	-60.39	657	20241209	40.79	959	-3.55	20250107	845	9.47	20250102	2335	-60.39	20240313	657	40.79	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
109	20250107	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	-17	5	-1.80	378972557	405306	82.53	958	959	925	1225	661	943	935.03	1.64	-58983	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	794	-5.14	0.67	12	0.47	-180.00	1376.00	2335	20240313	-60.34	657	20241209	40.94	959	-3.44	20250107	845	9.59	20250102	2335	-60.34	20240313	657	40.94	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
110	20250107	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	-11	5	-1.17	334080600	356916	72.68	958	959	927	1225	661	943	936.02	1.64	-28940	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	799	-5.18	0.68	12	0.42	-180.00	1376.00	2335	20240313	-60.09	657	20241209	41.86	959	-2.82	20250107	845	10.30	20250102	2335	-60.09	20240313	657	41.86	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
111	20250107	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	938	-5	5	-0.53	265841784	283669	57.76	958	959	927	1225	661	943	937.15	1.64	-28022	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	804	-5.21	0.68	12	0.33	-180.00	1376.00	2335	20240313	-59.83	657	20241209	42.77	959	-2.19	20250107	845	11.01	20250102	2335	-59.83	20240313	657	42.77	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
112	20250107	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	934	-9	5	-0.95	236680997	252469	51.41	958	959	927	1225	661	943	937.47	1.64	-39169	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	801	-5.19	0.68	12	0.29	-180.00	1376.00	2335	20240313	-60.00	657	20241209	42.16	959	-2.61	20250107	845	10.53	20250102	2335	-60.00	20240313	657	42.16	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
113	20250107	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	0	3	0.00	24539553	25783	5.25	958	959	943	1225	661	943	951.77	1.64	-3594	973	957	941	925	909	966	934	429	282	500	600	1	1	85728319	808	-5.24	0.69	12	0.03	-180.00	1376.00	2335	20240313	-59.61	657	20241209	43.53	959	-1.67	20250107	845	11.60	20250102	2335	-59.61	20240313	657	43.53	20241209	2.52	N	033170	500	428 억	1402579	N	N	N	N
114	20250106	160351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	20	2	2.17	461667056	489206	84.70	934	957	925	1199	647	923	943.71	1.50	119275	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	808	-5.24	0.69	12	0.57	-180.00	1376.00	2335	20240313	-59.61	657	20241209	43.53	957	-1.46	20250106	845	11.60	20250102	2335	-59.61	20240313	657	43.53	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
115	20250106	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	20	2	2.17	437639320	463738	80.29	934	957	925	1199	647	923	943.72	1.50	109692	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	808	-5.24	0.69	12	0.54	-180.00	1376.00	2335	20240313	-59.61	657	20241209	43.53	957	-1.46	20250106	845	11.60	20250102	2335	-59.61	20240313	657	43.53	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
116	20250106	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	19	2	2.06	398442991	422213	73.10	934	957	925	1199	647	923	943.70	1.50	84171	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	808	-5.23	0.68	12	0.49	-180.00	1376.00	2335	20240313	-59.66	657	20241209	43.38	957	-1.57	20250106	845	11.48	20250102	2335	-59.66	20240313	657	43.38	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
117	20250106	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	941	18	2	1.95	353618540	374709	64.88	934	957	925	1199	647	923	943.72	1.50	64600	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	807	-5.23	0.68	12	0.44	-180.00	1376.00	2335	20240313	-59.70	657	20241209	43.23	957	-1.67	20250106	845	11.36	20250102	2335	-59.70	20240313	657	43.23	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
118	20250106	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	24	2	2.60	318129540	337120	58.37	934	957	925	1199	647	923	943.67	1.50	62583	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	812	-5.26	0.69	12	0.39	-180.00	1376.00	2335	20240313	-59.44	657	20241209	44.14	957	-1.04	20250106	845	12.07	20250102	2335	-59.44	20240313	657	44.14	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
119	20250106	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	20	2	2.17	277534678	294117	50.92	934	957	925	1199	647	923	943.62	1.50	52739	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	808	-5.24	0.69	12	0.34	-180.00	1376.00	2335	20240313	-59.61	657	20241209	43.53	957	-1.46	20250106	845	11.60	20250102	2335	-59.61	20240313	657	43.53	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
120	20250106	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	19	2	2.06	152211692	162125	28.07	934	946	925	1199	647	923	938.85	1.50	39389	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	808	-5.23	0.68	12	0.19	-180.00	1376.00	2335	20240313	-59.66	657	20241209	43.38	946	-0.42	20250106	845	11.48	20250102	2335	-59.66	20240313	657	43.38	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
121	20250106	090347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	8	2	0.87	19227825	20623	3.57	934	937	925	1199	647	923	932.35	1.50	-9283	965	943	911	889	857	955	901	429	276	500	590	1	1	85728319	798	-5.17	0.68	12	0.02	-180.00	1376.00	2335	20240313	-60.13	657	20241209	41.70	937	-0.64	20250106	845	10.18	20250102	2335	-60.13	20240313	657	41.70	20241209	2.54	N	033170	500	428 억	1283448	N	N	N	N
122	20250103	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	29	2	3.24	528775298	577072	152.61	886	933	879	1162	626	894	916.30	1.49	2863	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	791	-5.13	0.67	12	0.67	-180.00	1376.00	2335	20240313	-60.47	657	20241209	40.49	933	-1.07	20250103	845	9.23	20250102	2335	-60.47	20240313	657	40.49	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
123	20250103	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	29	2	3.24	499412951	545216	144.18	886	933	879	1162	626	894	916.01	1.49	-8903	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	791	-5.13	0.67	12	0.64	-180.00	1376.00	2335	20240313	-60.47	657	20241209	40.49	933	-1.07	20250103	845	9.23	20250102	2335	-60.47	20240313	657	40.49	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
124	20250103	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	25	2	2.80	459701444	502173	132.80	886	933	879	1162	626	894	915.45	1.49	-22604	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	788	-5.11	0.67	12	0.59	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	933	-1.50	20250103	845	8.76	20250102	2335	-60.64	20240313	657	39.88	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
125	20250103	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	29	2	3.24	382167386	417651	110.45	886	933	879	1162	626	894	915.07	1.49	-11174	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	791	-5.13	0.67	12	0.49	-180.00	1376.00	2335	20240313	-60.47	657	20241209	40.49	933	-1.07	20250103	845	9.23	20250102	2335	-60.47	20240313	657	40.49	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
126	20250103	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	25	2	2.80	356149637	389360	102.97	886	933	879	1162	626	894	914.73	1.49	-26988	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	788	-5.11	0.67	12	0.45	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	933	-1.50	20250103	845	8.76	20250102	2335	-60.64	20240313	657	39.88	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
127	20250103	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	28	2	3.13	283640261	310806	82.19	886	933	879	1162	626	894	912.63	1.49	-23529	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	790	-5.12	0.67	12	0.36	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	933	-1.18	20250103	845	9.11	20250102	2335	-60.51	20240313	657	40.33	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
128	20250103	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	11	2	1.23	147579913	163150	43.15	886	916	879	1162	626	894	904.60	1.49	-19420	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	776	-5.03	0.66	12	0.19	-180.00	1376.00	2335	20240313	-61.24	657	20241209	37.75	916	-1.20	20250103	845	7.10	20250102	2335	-61.24	20240313	657	37.75	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
129	20250103	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	880	-14	5	-1.57	11393363	12886	3.41	886	890	879	1162	626	894	883.74	1.49	3503	926	909	877	860	828	918	869	429	268	500	570	1	1	85728319	754	-4.89	0.64	12	0.02	-180.00	1376.00	2335	20240313	-62.31	657	20241209	33.94	894	-1.57	20250102	845	4.14	20250102	2335	-62.31	20240313	657	33.94	20241209	2.58	N	033170	500	428 억	1277758	N	N	N	N
130	20250102	160346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	30	2	3.47	327508577	375846	113.26	862	894	845	1123	605	864	871.00	1.38	92909	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	766	-4.97	0.65	12	0.44	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	894	0.00	20250102	845	5.80	20250102	2335	-61.71	20240313	657	36.07	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
131	20250102	150347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	881	17	2	1.97	269200333	309757	93.34	862	883	845	1123	605	864	869.07	1.38	63263	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	755	-4.89	0.64	12	0.36	-180.00	1376.00	2335	20240313	-62.27	657	20241209	34.09	883	-0.23	20250102	845	4.26	20250102	2335	-62.27	20240313	657	34.09	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
132	20250102	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	9	2	1.04	205950990	237696	71.63	862	882	845	1123	605	864	866.45	1.38	29735	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	748	-4.85	0.63	12	0.28	-180.00	1376.00	2335	20240313	-62.61	657	20241209	32.88	882	-1.02	20250102	845	3.31	20250102	2335	-62.61	20240313	657	32.88	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
133	20250102	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	8	2	0.93	177199382	204840	61.73	862	882	845	1123	605	864	865.06	1.38	24686	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	748	-4.84	0.63	12	0.24	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	882	-1.13	20250102	845	3.20	20250102	2335	-62.66	20240313	657	32.72	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
134	20250102	120346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	14	2	1.62	143654188	166587	50.20	862	881	845	1123	605	864	862.34	1.38	24695	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	753	-4.88	0.64	12	0.19	-180.00	1376.00	2335	20240313	-62.40	657	20241209	33.64	881	-0.34	20250102	845	3.91	20250102	2335	-62.40	20240313	657	33.64	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
135	20250102	110337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	0	3	0.00	100551275	117133	35.30	862	871	845	1123	605	864	858.44	1.38	16489	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	741	-4.80	0.63	12	0.14	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	871	-0.80	20250102	845	2.25	20250102	2335	-63.00	20240313	657	31.51	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
136	20250102	100343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	-19	5	-2.20	26592256	30965	9.33	862	864	845	1123	605	864	858.78	1.38	-16362	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	724	-4.69	0.61	12	0.04	-180.00	1376.00	2335	20240313	-63.81	657	20241209	28.61	864	-2.20	20250102	845	0.00	20250102	2335	-63.81	20240313	657	28.61	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N
137	20250102	090341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	0	3	0.00	0	0	0.00	0	0	0	1123	605	864	0.00	1.38	0	893	878	858	843	823	886	851	429	259	500	550	1	1	85728319	741	-4.80	0.63	12	0.00	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	0	0.00	0	0	0.00	0	2335	-63.00	20240313	657	31.51	20241209	2.60	N	033170	500	428 억	1186616	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History