KissMeData/079190/price/prices-20250101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	8	2	1.52	50745906	96176	94.80	530	542	521	683	369	526	527.64	0.87	17947	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	205	7.12	0.89	12	0.25	75.00	601.00	1091	20240820	-51.05	465	20241209	14.84	609	-12.32	20250108	521	2.50	20250124	1091	-51.05	20240820	465	14.84	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
3	20250124	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	3	2	0.57	49805149	94405	93.05	530	542	521	683	369	526	527.57	0.87	18399	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	203	7.05	0.88	12	0.25	75.00	601.00	1091	20240820	-51.51	465	20241209	13.76	609	-13.14	20250108	521	1.54	20250124	1091	-51.51	20240820	465	13.76	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
4	20250124	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	-2	5	-0.38	29193705	54928	54.14	530	542	524	683	369	526	531.49	0.87	-996	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	201	6.99	0.87	12	0.14	75.00	601.00	1091	20240820	-51.97	465	20241209	12.69	609	-13.96	20250108	524	0.00	20250124	1091	-51.97	20240820	465	12.69	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
5	20250124	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	6	2	1.14	19133490	35798	35.28	530	542	526	683	369	526	534.48	0.87	-2726	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	204	7.09	0.89	12	0.09	75.00	601.00	1091	20240820	-51.24	465	20241209	14.41	609	-12.64	20250108	525	1.33	20250123	1091	-51.24	20240820	465	14.41	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
6	20250124	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	11	2	2.09	17887692	33462	32.98	530	542	526	683	369	526	534.57	0.87	-1412	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	206	7.16	0.89	12	0.09	75.00	601.00	1091	20240820	-50.78	465	20241209	15.48	609	-11.82	20250108	525	2.29	20250123	1091	-50.78	20240820	465	15.48	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
7	20250124	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	13	2	2.47	17743371	33193	32.72	530	542	526	683	369	526	534.55	0.87	-1368	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	207	7.19	0.90	12	0.09	75.00	601.00	1091	20240820	-50.60	465	20241209	15.91	609	-11.49	20250108	525	2.67	20250123	1091	-50.60	20240820	465	15.91	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
8	20250124	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	14	2	2.66	16196572	30277	29.84	530	542	526	683	369	526	534.95	0.87	-1642	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	207	7.20	0.90	12	0.08	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	609	-11.33	20250108	525	2.86	20250123	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
9	20250124	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	4	2	0.76	531060	1002	0.99	530	530	530	683	369	526	530.00	0.87	-4	556	541	533	518	510	537	514	192	157	500	350	1	1	38355514	203	7.07	0.88	12	0.00	75.00	601.00	1091	20240820	-51.42	465	20241209	13.98	609	-12.97	20250108	525	0.95	20250123	1091	-51.42	20240820	465	13.98	20241209	0.17	N	079190	500	191 억	334061	N	N	N	N
10	20250123	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	-9	5	-1.68	53926134	101447	80.94	537	548	525	695	375	535	531.57	0.90	-11731	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	202	7.01	0.88	12	0.26	75.00	601.00	1091	20240820	-51.79	465	20241209	13.12	609	-13.63	20250108	525	0.19	20250123	1091	-51.79	20240820	465	13.12	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
11	20250123	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	-5	5	-0.93	50726508	95373	76.09	537	548	525	695	375	535	531.87	0.90	-11654	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	203	7.07	0.88	12	0.25	75.00	601.00	1091	20240820	-51.42	465	20241209	13.98	609	-12.97	20250108	525	0.95	20250123	1091	-51.42	20240820	465	13.98	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
12	20250123	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-8	5	-1.50	49147745	92393	73.72	537	548	525	695	375	535	531.94	0.90	-11788	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	202	7.03	0.88	12	0.24	75.00	601.00	1091	20240820	-51.70	465	20241209	13.33	609	-13.46	20250108	525	0.38	20250123	1091	-51.70	20240820	465	13.33	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
13	20250123	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	-10	5	-1.87	44207009	83020	66.24	537	548	525	695	375	535	532.49	0.90	-11921	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	201	7.00	0.87	12	0.22	75.00	601.00	1091	20240820	-51.88	465	20241209	12.90	609	-13.79	20250108	525	0.00	20250123	1091	-51.88	20240820	465	12.90	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
14	20250123	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	5	2	0.93	32908783	61612	49.16	537	548	526	695	375	535	534.13	0.90	-12066	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	207	7.20	0.90	12	0.16	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	609	-11.33	20250108	526	2.66	20250123	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
15	20250123	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	10	2	1.87	31688055	59342	47.35	537	548	526	695	375	535	533.99	0.90	-10224	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	209	7.27	0.91	12	0.15	75.00	601.00	1091	20240820	-50.05	465	20241209	17.20	609	-10.51	20250108	526	3.61	20250123	1091	-50.05	20240820	465	17.20	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
16	20250123	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	536	1	2	0.19	20254362	37907	30.24	537	548	526	695	375	535	534.32	0.90	-9256	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	206	7.15	0.89	12	0.10	75.00	601.00	1091	20240820	-50.87	465	20241209	15.27	609	-11.99	20250108	526	1.90	20250123	1091	-50.87	20240820	465	15.27	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
17	20250123	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	538	3	2	0.56	1945603	3619	2.89	537	548	537	695	375	535	537.61	0.90	-3076	574	554	544	524	514	549	519	192	160	500	360	1	1	38355514	206	7.17	0.90	12	0.01	75.00	601.00	1091	20240820	-50.69	465	20241209	15.70	609	-11.66	20250108	534	0.75	20250122	1091	-50.69	20240820	465	15.70	20241209	0.17	N	079190	500	191 억	345572	N	N	N	N
18	20250122	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-21	5	-3.78	68051705	125271	196.48	550	564	534	722	390	556	543.24	0.92	-7471	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	205	7.13	0.89	12	0.33	75.00	601.00	1091	20240820	-50.96	465	20241209	15.05	609	-12.15	20250108	534	0.19	20250122	1091	-50.96	20240820	465	15.05	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
19	20250122	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	-11	5	-1.98	51737494	94911	148.86	550	564	534	722	390	556	545.12	0.92	-6914	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	209	7.27	0.91	12	0.25	75.00	601.00	1091	20240820	-50.05	465	20241209	17.20	609	-10.51	20250108	534	2.06	20250122	1091	-50.05	20240820	465	17.20	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
20	20250122	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	556	0	3	0.00	38031242	69671	109.27	550	564	534	722	390	556	545.87	0.92	-6956	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	213	7.41	0.93	12	0.18	75.00	601.00	1091	20240820	-49.04	465	20241209	19.57	609	-8.70	20250108	534	4.12	20250122	1091	-49.04	20240820	465	19.57	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
21	20250122	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	555	-1	5	-0.18	37669411	69019	108.25	550	564	534	722	390	556	545.78	0.92	-6893	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	213	7.40	0.92	12	0.18	75.00	601.00	1091	20240820	-49.13	465	20241209	19.35	609	-8.87	20250108	534	3.93	20250122	1091	-49.13	20240820	465	19.35	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
22	20250122	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	556	0	3	0.00	36382059	66684	104.59	550	564	534	722	390	556	545.59	0.92	-6311	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	213	7.41	0.93	12	0.17	75.00	601.00	1091	20240820	-49.04	465	20241209	19.57	609	-8.70	20250108	534	4.12	20250122	1091	-49.04	20240820	465	19.57	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
23	20250122	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	-9	5	-1.62	28877086	53062	83.22	550	564	534	722	390	556	544.21	0.92	-1124	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	210	7.29	0.91	12	0.14	75.00	601.00	1091	20240820	-49.86	465	20241209	17.63	609	-10.18	20250108	534	2.43	20250122	1091	-49.86	20240820	465	17.63	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
24	20250122	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	-12	5	-2.16	18338523	33785	52.99	550	564	534	722	390	556	542.80	0.92	2343	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	209	7.25	0.91	12	0.09	75.00	601.00	1091	20240820	-50.14	465	20241209	16.99	609	-10.67	20250108	534	1.87	20250122	1091	-50.14	20240820	465	16.99	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
25	20250122	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	564	8	2	1.44	347614	632	0.99	550	564	550	722	390	556	550.02	0.92	-93	604	579	562	537	520	592	550	192	166	500	370	1	1	38355514	216	7.52	0.94	12	0.00	75.00	601.00	1091	20240820	-48.30	465	20241209	21.29	609	-7.39	20250108	538	4.83	20250120	1091	-48.30	20240820	465	21.29	20241209	0.17	N	079190	500	191 억	352529	N	N	N	N
26	20250121	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	556	11	2	2.02	35654592	63758	141.37	545	587	545	708	382	545	559.22	0.95	-11395	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	213	7.41	0.93	12	0.17	75.00	601.00	1091	20240820	-49.04	465	20241209	19.57	609	-8.70	20250108	538	3.35	20250120	1091	-49.04	20240820	465	19.57	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
27	20250121	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	14	2	2.57	35266504	63060	139.82	545	587	545	708	382	545	559.25	0.95	-11395	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	214	7.45	0.93	12	0.16	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	609	-8.21	20250108	538	3.90	20250120	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
28	20250121	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	555	10	2	1.83	32828237	58690	130.13	545	587	545	708	382	545	559.35	0.95	-10118	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	213	7.40	0.92	12	0.15	75.00	601.00	1091	20240820	-49.13	465	20241209	19.35	609	-8.87	20250108	538	3.16	20250120	1091	-49.13	20240820	465	19.35	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
29	20250121	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	557	12	2	2.20	31881043	56982	126.34	545	587	545	708	382	545	559.49	0.95	-10164	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	214	7.43	0.93	12	0.15	75.00	601.00	1091	20240820	-48.95	465	20241209	19.78	609	-8.54	20250108	538	3.53	20250120	1091	-48.95	20240820	465	19.78	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
30	20250121	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	556	11	2	2.02	28859366	51554	114.31	545	587	545	708	382	545	559.79	0.95	-10292	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	213	7.41	0.93	12	0.13	75.00	601.00	1091	20240820	-49.04	465	20241209	19.57	609	-8.70	20250108	538	3.35	20250120	1091	-49.04	20240820	465	19.57	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
31	20250121	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	556	11	2	2.02	24359160	43478	96.40	545	587	545	708	382	545	560.26	0.95	-7885	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	213	7.41	0.93	12	0.11	75.00	601.00	1091	20240820	-49.04	465	20241209	19.57	609	-8.70	20250108	538	3.35	20250120	1091	-49.04	20240820	465	19.57	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
32	20250121	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	13	2	2.39	21734768	38745	85.91	545	587	545	708	382	545	560.97	0.95	-7481	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	214	7.44	0.93	12	0.10	75.00	601.00	1091	20240820	-48.85	465	20241209	20.00	609	-8.37	20250108	538	3.72	20250120	1091	-48.85	20240820	465	20.00	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
33	20250121	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	9	2	1.65	1224962	2222	4.93	545	557	545	708	382	545	551.29	0.95	-640	555	550	544	539	533	552	541	192	163	500	370	1	1	38355514	212	7.39	0.92	12	0.01	75.00	601.00	1091	20240820	-49.22	465	20241209	19.14	609	-9.03	20250108	538	2.97	20250120	1091	-49.22	20240820	465	19.14	20241209	0.17	N	079190	500	191 억	363924	N	N	N	N
34	20250120	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	4	2	0.74	24477877	45099	36.36	538	549	538	703	379	541	542.76	0.96	-3981	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	209	7.27	0.91	12	0.12	75.00	601.00	1091	20240820	-50.05	465	20241209	17.20	609	-10.51	20250108	538	1.30	20250120	1091	-50.05	20240820	465	17.20	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
35	20250120	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	6	2	1.11	22433232	41358	33.35	538	549	538	703	379	541	542.42	0.96	-3830	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	210	7.29	0.91	12	0.11	75.00	601.00	1091	20240820	-49.86	465	20241209	17.63	609	-10.18	20250108	538	1.67	20250120	1091	-49.86	20240820	465	17.63	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
36	20250120	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	546	5	2	0.92	17441608	32196	25.96	538	549	538	703	379	541	541.73	0.96	-7356	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	209	7.28	0.91	12	0.08	75.00	601.00	1091	20240820	-49.95	465	20241209	17.42	609	-10.34	20250108	538	1.49	20250120	1091	-49.95	20240820	465	17.42	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
37	20250120	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	-1	5	-0.18	17212019	31775	25.62	538	549	538	703	379	541	541.68	0.96	-7356	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	207	7.20	0.90	12	0.08	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	609	-11.33	20250108	538	0.37	20250120	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
38	20250120	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	8	2	1.48	15269110	28206	22.74	538	549	538	703	379	541	541.34	0.96	-7334	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	211	7.32	0.91	12	0.07	75.00	601.00	1091	20240820	-49.68	465	20241209	18.06	609	-9.85	20250108	538	2.04	20250120	1091	-49.68	20240820	465	18.06	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
39	20250120	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	-1	5	-0.18	13159301	24357	19.64	538	546	538	703	379	541	540.27	0.96	-4660	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	207	7.20	0.90	12	0.06	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	609	-11.33	20250108	538	0.37	20250120	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
40	20250120	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	-1	5	-0.18	4049899	7507	6.05	538	543	538	703	379	541	539.48	0.96	-3539	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	207	7.20	0.90	12	0.02	75.00	601.00	1091	20240820	-50.50	465	20241209	16.13	609	-11.33	20250108	538	0.37	20250120	1091	-50.50	20240820	465	16.13	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
41	20250120	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	542	1	2	0.18	447063	830	0.67	538	542	538	703	379	541	538.63	0.96	-258	559	550	545	536	531	547	533	192	162	500	360	1	1	38355514	208	7.23	0.90	12	0.00	75.00	601.00	1091	20240820	-50.32	465	20241209	16.56	609	-11.00	20250108	538	0.74	20250120	1091	-50.32	20240820	465	16.56	20241209	0.17	N	079190	500	191 억	367857	N	N	N	N
42	20250117	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	541	-11	5	-1.99	67264577	123573	125.74	554	554	540	717	387	552	544.33	0.96	-1662	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	208	7.21	0.90	12	0.32	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	609	-11.17	20250108	540	0.19	20250117	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
43	20250117	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	-7	5	-1.27	62259388	114325	116.33	554	554	541	717	387	552	544.58	0.96	-1046	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	209	7.27	0.91	12	0.30	75.00	601.00	1091	20240820	-50.05	465	20241209	17.20	609	-10.51	20250108	541	0.74	20250117	1091	-50.05	20240820	465	17.20	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
44	20250117	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	-5	5	-0.91	51977317	95379	97.05	554	554	542	717	387	552	544.95	0.96	-2165	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	210	7.29	0.91	12	0.25	75.00	601.00	1091	20240820	-49.86	465	20241209	17.63	609	-10.18	20250108	542	0.92	20250117	1091	-49.86	20240820	465	17.63	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
45	20250117	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	-7	5	-1.27	47293587	86787	88.31	554	554	542	717	387	552	544.93	0.96	-2165	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	209	7.27	0.91	12	0.23	75.00	601.00	1091	20240820	-50.05	465	20241209	17.20	609	-10.51	20250108	542	0.55	20250117	1091	-50.05	20240820	465	17.20	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
46	20250117	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	546	-6	5	-1.09	35166280	64514	65.65	554	554	542	717	387	552	545.09	0.96	-1353	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	209	7.28	0.91	12	0.17	75.00	601.00	1091	20240820	-49.95	465	20241209	17.42	609	-10.34	20250108	542	0.74	20250117	1091	-49.95	20240820	465	17.42	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
47	20250117	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	-8	5	-1.45	21133071	38752	39.43	554	554	542	717	387	552	545.33	0.96	-2012	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	209	7.25	0.91	12	0.10	75.00	601.00	1091	20240820	-50.14	465	20241209	16.99	609	-10.67	20250108	542	0.37	20250117	1091	-50.14	20240820	465	16.99	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
48	20250117	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	-5	5	-0.91	12797179	23446	23.86	554	554	542	717	387	552	545.80	0.96	-903	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	210	7.29	0.91	12	0.06	75.00	601.00	1091	20240820	-49.86	465	20241209	17.63	609	-10.18	20250108	542	0.92	20250117	1091	-49.86	20240820	465	17.63	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
49	20250117	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	-2	5	-0.36	2919955	5279	5.37	554	554	547	717	387	552	553.14	0.96	-1723	560	556	552	548	544	558	550	192	165	500	370	1	1	38355514	211	7.33	0.92	12	0.01	75.00	601.00	1091	20240820	-49.59	465	20241209	18.28	609	-9.69	20250108	544	1.10	20250102	1091	-49.59	20240820	465	18.28	20241209	0.17	N	079190	500	191 억	369519	N	N	N	N
50	20250116	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	552	4	2	0.73	53639334	97250	127.90	549	556	548	712	384	548	551.56	0.97	-1120	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	212	7.36	0.92	12	0.25	75.00	601.00	1091	20240820	-49.40	465	20241209	18.71	609	-9.36	20250108	544	1.47	20250102	1091	-49.40	20240820	465	18.71	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
51	20250116	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	553	5	2	0.91	52997119	96083	126.37	549	556	548	712	384	548	551.58	0.97	-1119	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	212	7.37	0.92	12	0.25	75.00	601.00	1091	20240820	-49.31	465	20241209	18.92	609	-9.20	20250108	544	1.65	20250102	1091	-49.31	20240820	465	18.92	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
52	20250116	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	2	2	0.36	45166563	81923	107.74	549	555	548	712	384	548	551.33	0.97	-178	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	211	7.33	0.92	12	0.21	75.00	601.00	1091	20240820	-49.59	465	20241209	18.28	609	-9.69	20250108	544	1.10	20250102	1091	-49.59	20240820	465	18.28	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
53	20250116	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	6	2	1.09	36986577	67091	88.24	549	555	548	712	384	548	551.29	0.97	-37	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	212	7.39	0.92	12	0.17	75.00	601.00	1091	20240820	-49.22	465	20241209	19.14	609	-9.03	20250108	544	1.84	20250102	1091	-49.22	20240820	465	19.14	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
54	20250116	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	551	3	2	0.55	32318018	58641	77.12	549	555	548	712	384	548	551.12	0.97	100	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	211	7.35	0.92	12	0.15	75.00	601.00	1091	20240820	-49.50	465	20241209	18.49	609	-9.52	20250108	544	1.29	20250102	1091	-49.50	20240820	465	18.49	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
55	20250116	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	552	4	2	0.73	20840344	37815	49.73	549	555	548	712	384	548	551.11	0.97	69	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	212	7.36	0.92	12	0.10	75.00	601.00	1091	20240820	-49.40	465	20241209	18.71	609	-9.36	20250108	544	1.47	20250102	1091	-49.40	20240820	465	18.71	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
56	20250116	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	6	2	1.09	12139634	21964	28.89	549	555	548	712	384	548	552.71	0.97	69	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	212	7.39	0.92	12	0.06	75.00	601.00	1091	20240820	-49.22	465	20241209	19.14	609	-9.03	20250108	544	1.84	20250102	1091	-49.22	20240820	465	19.14	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
57	20250116	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	553	5	2	0.91	85295	155	0.20	549	553	549	712	384	548	550.29	0.97	35	572	560	554	542	536	557	539	192	164	500	370	1	1	38355514	212	7.37	0.92	12	0.00	75.00	601.00	1091	20240820	-49.31	465	20241209	18.92	609	-9.20	20250108	544	1.65	20250102	1091	-49.31	20240820	465	18.92	20241209	0.17	N	079190	500	191 억	370639	N	N	N	N
58	20250115	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	548	-10	5	-1.79	42036627	75954	80.10	553	566	548	725	391	558	553.45	1.01	-18651	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	210	7.31	0.91	12	0.20	75.00	601.00	1091	20240820	-49.77	465	20241209	17.85	609	-10.02	20250108	544	0.74	20250102	1091	-49.77	20240820	465	17.85	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
59	20250115	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	-4	5	-0.72	37035442	66828	70.48	553	566	550	725	391	558	554.19	1.01	-18576	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	212	7.39	0.92	12	0.17	75.00	601.00	1091	20240820	-49.22	465	20241209	19.14	609	-9.03	20250108	544	1.84	20250102	1091	-49.22	20240820	465	19.14	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
60	20250115	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	555	-3	5	-0.54	28202779	50837	53.61	553	566	550	725	391	558	554.77	1.01	-11908	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	213	7.40	0.92	12	0.13	75.00	601.00	1091	20240820	-49.13	465	20241209	19.35	609	-8.87	20250108	544	2.02	20250102	1091	-49.13	20240820	465	19.35	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
61	20250115	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	0	3	0.00	22125476	39868	42.05	553	566	550	725	391	558	554.97	1.01	-8457	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	214	7.44	0.93	12	0.10	75.00	601.00	1091	20240820	-48.85	465	20241209	20.00	609	-8.37	20250108	544	2.57	20250102	1091	-48.85	20240820	465	20.00	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
62	20250115	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	557	-1	5	-0.18	19986930	36026	37.99	553	566	550	725	391	558	554.79	1.01	-7706	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	214	7.43	0.93	12	0.09	75.00	601.00	1091	20240820	-48.95	465	20241209	19.78	609	-8.54	20250108	544	2.39	20250102	1091	-48.95	20240820	465	19.78	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
63	20250115	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	1	2	0.18	12907683	23227	24.50	553	566	550	725	391	558	555.72	1.01	-8538	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	214	7.45	0.93	12	0.06	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	609	-8.21	20250108	544	2.76	20250102	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
64	20250115	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	2	2	0.36	9313416	16809	17.73	553	566	550	725	391	558	554.07	1.01	-4128	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	215	7.47	0.93	12	0.04	75.00	601.00	1091	20240820	-48.67	465	20241209	20.43	609	-8.05	20250108	544	2.94	20250102	1091	-48.67	20240820	465	20.43	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
65	20250115	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	556	-2	5	-0.36	744940	1344	1.42	553	556	553	725	391	558	554.27	1.01	1184	582	569	562	549	542	566	546	192	167	500	370	1	1	38355514	213	7.41	0.93	12	0.00	75.00	601.00	1091	20240820	-49.04	465	20241209	19.57	609	-8.70	20250108	544	2.21	20250102	1091	-49.04	20240820	465	19.57	20241209	0.17	N	079190	500	191 억	387668	N	N	N	N
66	20250114	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	0	3	0.00	53079305	94819	28.48	575	575	555	725	391	558	559.80	1.01	328	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	214	7.44	0.93	12	0.25	75.00	601.00	1091	20240820	-48.85	465	20241209	20.00	609	-8.37	20250108	544	2.57	20250102	1091	-48.85	20240820	465	20.00	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
67	20250114	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	557	-1	5	-0.18	47003939	83883	25.20	575	575	555	725	391	558	560.35	1.01	-697	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	214	7.43	0.93	12	0.22	75.00	601.00	1091	20240820	-48.95	465	20241209	19.78	609	-8.54	20250108	544	2.39	20250102	1091	-48.95	20240820	465	19.78	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
68	20250114	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	5	2	0.90	33151923	59110	17.76	575	575	555	725	391	558	560.85	1.01	-1527	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	216	7.51	0.94	12	0.15	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	609	-7.55	20250108	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
69	20250114	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	565	7	2	1.25	33000069	58840	17.68	575	575	555	725	391	558	560.84	1.01	-1523	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	217	7.53	0.94	12	0.15	75.00	601.00	1091	20240820	-48.21	465	20241209	21.51	609	-7.22	20250108	544	3.86	20250102	1091	-48.21	20240820	465	21.51	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
70	20250114	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	5	2	0.90	20933342	37290	11.20	575	575	555	725	391	558	561.37	1.01	-3086	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	216	7.51	0.94	12	0.10	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	609	-7.55	20250108	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
71	20250114	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	564	6	2	1.08	19657411	35012	10.52	575	575	555	725	391	558	561.45	1.01	-3186	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	216	7.52	0.94	12	0.09	75.00	601.00	1091	20240820	-48.30	465	20241209	21.29	609	-7.39	20250108	544	3.68	20250102	1091	-48.30	20240820	465	21.29	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
72	20250114	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	561	3	2	0.54	15281287	27183	8.17	575	575	555	725	391	558	562.16	1.01	-3213	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	215	7.48	0.93	12	0.07	75.00	601.00	1091	20240820	-48.58	465	20241209	20.65	609	-7.88	20250108	544	3.12	20250102	1091	-48.58	20240820	465	20.65	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
73	20250114	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	12	2	2.15	2149485	3756	1.13	575	575	566	725	391	558	572.28	1.01	-1809	626	591	572	537	518	582	528	192	167	500	370	1	1	38355514	219	7.60	0.95	12	0.01	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	609	-6.40	20250108	544	4.78	20250102	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	387340	N	N	N	N
74	20250113	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	-1	5	-0.18	192254710	332667	250.62	559	607	553	726	392	559	578.01	0.95	27544	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	214	7.44	0.93	12	0.87	75.00	601.00	1091	20240820	-48.85	465	20241209	20.00	609	-8.37	20250108	544	2.57	20250102	1091	-48.85	20240820	465	20.00	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
75	20250113	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	9	2	1.61	186643905	322628	243.06	559	607	553	726	392	559	578.52	0.95	26739	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	218	7.57	0.95	12	0.84	75.00	601.00	1091	20240820	-47.94	465	20241209	22.15	609	-6.73	20250108	544	4.41	20250102	1091	-47.94	20240820	465	22.15	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
76	20250113	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	3	2	0.54	181949076	314283	236.77	559	607	553	726	392	559	578.95	0.95	25497	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	216	7.49	0.94	12	0.82	75.00	601.00	1091	20240820	-48.49	465	20241209	20.86	609	-7.72	20250108	544	3.31	20250102	1091	-48.49	20240820	465	20.86	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
77	20250113	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	564	5	2	0.89	173293236	298840	225.14	559	607	553	726	392	559	579.90	0.95	23442	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	216	7.52	0.94	12	0.78	75.00	601.00	1091	20240820	-48.30	465	20241209	21.29	609	-7.39	20250108	544	3.68	20250102	1091	-48.30	20240820	465	21.29	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
78	20250113	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	578	19	2	3.40	149690894	257089	193.68	559	607	553	726	392	559	582.27	0.95	23352	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	222	7.71	0.96	12	0.67	75.00	601.00	1091	20240820	-47.02	465	20241209	24.30	609	-5.09	20250108	544	6.25	20250102	1091	-47.02	20240820	465	24.30	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
79	20250113	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	17	2	3.04	136690952	234487	176.66	559	607	553	726	392	559	582.96	0.95	23983	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	221	7.68	0.96	12	0.61	75.00	601.00	1091	20240820	-47.20	465	20241209	23.87	609	-5.42	20250108	544	5.88	20250102	1091	-47.20	20240820	465	23.87	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
80	20250113	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	571	12	2	2.15	112592372	192078	144.71	559	607	553	726	392	559	586.21	0.95	21499	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	219	7.61	0.95	12	0.50	75.00	601.00	1091	20240820	-47.66	465	20241209	22.80	609	-6.24	20250108	544	4.96	20250102	1091	-47.66	20240820	465	22.80	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
81	20250113	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	8	2	1.43	1685927	3014	2.27	559	567	558	726	392	559	559.39	0.95	-428	583	570	563	550	543	567	547	192	167	500	380	1	1	38355514	217	7.56	0.94	12	0.01	75.00	601.00	1091	20240820	-48.03	465	20241209	21.94	609	-6.90	20250108	544	4.23	20250102	1091	-48.03	20240820	465	21.94	20241209	0.17	N	079190	500	191 억	363768	N	N	N	N
82	20250110	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	-14	5	-2.44	74744499	132343	52.78	576	576	556	744	402	573	564.65	0.98	-12235	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	214	7.45	0.93	12	0.35	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	609	-8.21	20250108	544	2.76	20250102	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
83	20250110	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	-14	5	-2.44	69825660	123544	49.27	576	576	556	744	402	573	565.05	0.98	-11525	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	214	7.45	0.93	12	0.32	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	609	-8.21	20250108	544	2.76	20250102	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
84	20250110	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	-13	5	-2.27	50317414	88652	35.36	576	576	556	744	402	573	567.45	0.98	-11853	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	215	7.47	0.93	12	0.23	75.00	601.00	1091	20240820	-48.67	465	20241209	20.43	609	-8.05	20250108	544	2.94	20250102	1091	-48.67	20240820	465	20.43	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
85	20250110	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	-13	5	-2.27	47465088	83555	33.32	576	576	556	744	402	573	567.94	0.98	-10978	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	215	7.47	0.93	12	0.22	75.00	601.00	1091	20240820	-48.67	465	20241209	20.43	609	-8.05	20250108	544	2.94	20250102	1091	-48.67	20240820	465	20.43	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
86	20250110	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	-14	5	-2.44	44580810	78377	31.26	576	576	559	744	402	573	568.68	0.98	-11204	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	214	7.45	0.93	12	0.20	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	609	-8.21	20250108	544	2.76	20250102	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
87	20250110	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	-11	5	-1.92	41375961	72663	28.98	576	576	559	744	402	573	569.32	0.98	-11532	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	216	7.49	0.94	12	0.19	75.00	601.00	1091	20240820	-48.49	465	20241209	20.86	609	-7.72	20250108	544	3.31	20250102	1091	-48.49	20240820	465	20.86	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
88	20250110	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	-6	5	-1.05	37853942	66383	26.47	576	576	560	744	402	573	570.15	0.98	-11278	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	217	7.56	0.94	12	0.17	75.00	601.00	1091	20240820	-48.03	465	20241209	21.94	609	-6.90	20250108	544	4.23	20250102	1091	-48.03	20240820	465	21.94	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
89	20250110	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	-3	5	-0.52	24083797	41974	16.74	576	576	566	744	402	573	573.82	0.98	-11292	599	586	568	555	537	577	546	192	171	500	380	1	1	38355514	219	7.60	0.95	12	0.11	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	609	-6.40	20250108	544	4.78	20250102	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	374033	N	N	N	N
90	20250109	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	573	-8	5	-1.38	128258702	227766	56.22	581	581	550	755	407	581	563.02	0.98	-3523	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	220	7.64	0.95	12	0.59	75.00	601.00	1091	20240820	-47.48	465	20241209	23.23	609	-5.91	20250108	544	5.33	20250102	1091	-47.48	20240820	465	23.23	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
91	20250109	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	-13	5	-2.24	113113594	201111	49.64	581	581	550	755	407	581	562.44	0.98	-1340	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	218	7.57	0.95	12	0.52	75.00	601.00	1091	20240820	-47.94	465	20241209	22.15	609	-6.73	20250108	544	4.41	20250102	1091	-47.94	20240820	465	22.15	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
92	20250109	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	-18	5	-3.10	88578191	157495	38.88	581	581	550	755	407	581	562.42	0.98	-19507	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	216	7.51	0.94	12	0.41	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	609	-7.55	20250108	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
93	20250109	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	-19	5	-3.27	75614313	134420	33.18	581	581	550	755	407	581	562.52	0.98	-19831	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	216	7.49	0.94	12	0.35	75.00	601.00	1091	20240820	-48.49	465	20241209	20.86	609	-7.72	20250108	544	3.31	20250102	1091	-48.49	20240820	465	20.86	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
94	20250109	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	-18	5	-3.10	73300936	130313	32.17	581	581	550	755	407	581	562.50	0.98	-20614	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	216	7.51	0.94	12	0.34	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	609	-7.55	20250108	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
95	20250109	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	-18	5	-3.10	63374287	112676	27.81	581	581	550	755	407	581	562.45	0.98	-15939	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	216	7.51	0.94	12	0.29	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	609	-7.55	20250108	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
96	20250109	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	-18	5	-3.10	51119680	90899	22.44	581	581	550	755	407	581	562.38	0.98	-18349	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	216	7.51	0.94	12	0.24	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	609	-7.55	20250108	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
97	20250109	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	-4	5	-0.69	5957791	10297	2.54	581	581	570	755	407	581	578.59	0.98	-2834	629	605	585	561	541	617	573	192	174	500	390	1	1	38355514	221	7.69	0.96	12	0.03	75.00	601.00	1091	20240820	-47.11	465	20241209	24.09	609	-5.25	20250108	544	6.07	20250102	1091	-47.11	20240820	465	24.09	20241209	0.17	N	079190	500	191 억	377556	N	N	N	N
98	20250108	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	581	9	2	1.57	237982116	405111	467.84	576	609	565	743	401	572	587.46	0.97	6883	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	223	7.75	0.97	12	1.06	75.00	601.00	1091	20240820	-46.75	465	20241209	24.95	609	-4.60	20250108	544	6.80	20250102	1091	-46.75	20240820	465	24.95	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
99	20250108	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	0	3	0.00	229597482	390440	450.90	576	609	565	743	401	572	588.05	0.97	8730	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	219	7.63	0.95	12	1.02	75.00	601.00	1091	20240820	-47.57	465	20241209	23.01	609	-6.08	20250108	544	5.15	20250102	1091	-47.57	20240820	465	23.01	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
100	20250108	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	-2	5	-0.35	221349543	376005	434.23	576	609	565	743	401	572	588.69	0.97	8639	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	219	7.60	0.95	12	0.98	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	609	-6.40	20250108	544	4.78	20250102	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
101	20250108	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	573	1	2	0.17	215393916	365544	422.15	576	609	565	743	401	572	589.25	0.97	9297	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	220	7.64	0.95	12	0.95	75.00	601.00	1091	20240820	-47.48	465	20241209	23.23	609	-5.91	20250108	544	5.33	20250102	1091	-47.48	20240820	465	23.23	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
102	20250108	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	4	2	0.70	210578303	357106	412.40	576	609	572	743	401	572	589.68	0.97	8899	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	221	7.68	0.96	12	0.93	75.00	601.00	1091	20240820	-47.20	465	20241209	23.87	609	-5.42	20250108	544	5.88	20250102	1091	-47.20	20240820	465	23.87	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
103	20250108	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	583	11	2	1.92	182447891	308494	356.26	576	609	573	743	401	572	591.42	0.97	14449	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	224	7.77	0.97	12	0.80	75.00	601.00	1091	20240820	-46.56	465	20241209	25.38	609	-4.27	20250108	544	7.17	20250102	1091	-46.56	20240820	465	25.38	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
104	20250108	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	581	9	2	1.57	170586163	288141	332.76	576	609	573	743	401	572	592.03	0.97	16642	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	223	7.75	0.97	12	0.75	75.00	601.00	1091	20240820	-46.75	465	20241209	24.95	609	-4.60	20250108	544	6.80	20250102	1091	-46.75	20240820	465	24.95	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
105	20250108	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	592	20	2	3.50	42436433	71793	82.91	576	605	573	743	401	572	591.11	0.97	18339	587	579	571	563	555	575	559	192	171	500	380	1	1	38355514	227	7.89	0.99	12	0.19	75.00	601.00	1091	20240820	-45.74	465	20241209	27.31	605	-2.15	20250108	544	8.82	20250102	1091	-45.74	20240820	465	27.31	20241209	0.17	N	079190	500	191 억	371866	N	N	N	N
106	20250107	160609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-2	5	-0.35	49468582	86591	82.11	574	579	563	746	402	574	571.29	0.99	-7268	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	219	7.63	0.95	12	0.23	75.00	601.00	1091	20240820	-47.57	465	20241209	23.01	579	-1.21	20250107	544	5.15	20250102	1091	-47.57	20240820	465	23.01	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
107	20250107	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	571	-3	5	-0.52	46175184	80826	76.65	574	579	563	746	402	574	571.29	0.99	-6766	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	219	7.61	0.95	12	0.21	75.00	601.00	1091	20240820	-47.66	465	20241209	22.80	579	-1.38	20250107	544	4.96	20250102	1091	-47.66	20240820	465	22.80	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
108	20250107	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	573	-1	5	-0.17	42045353	73584	69.78	574	579	563	746	402	574	571.39	0.99	-4911	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	220	7.64	0.95	12	0.19	75.00	601.00	1091	20240820	-47.48	465	20241209	23.23	579	-1.04	20250107	544	5.33	20250102	1091	-47.48	20240820	465	23.23	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
109	20250107	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-2	5	-0.35	37559740	65745	62.35	574	579	563	746	402	574	571.29	0.99	-4059	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	219	7.63	0.95	12	0.17	75.00	601.00	1091	20240820	-47.57	465	20241209	23.01	579	-1.21	20250107	544	5.15	20250102	1091	-47.57	20240820	465	23.01	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
110	20250107	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-2	5	-0.35	37496283	65634	62.24	574	579	563	746	402	574	571.29	0.99	-3965	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	219	7.63	0.95	12	0.17	75.00	601.00	1091	20240820	-47.57	465	20241209	23.01	579	-1.21	20250107	544	5.15	20250102	1091	-47.57	20240820	465	23.01	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
111	20250107	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	0	3	0.00	26906233	47055	44.62	574	579	563	746	402	574	571.80	0.99	-4020	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	220	7.65	0.96	12	0.12	75.00	601.00	1091	20240820	-47.39	465	20241209	23.44	579	-0.86	20250107	544	5.51	20250102	1091	-47.39	20240820	465	23.44	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
112	20250107	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	-6	5	-1.05	16541755	28938	27.44	574	576	568	746	402	574	571.63	0.99	-2362	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	218	7.57	0.95	12	0.08	75.00	601.00	1091	20240820	-47.94	465	20241209	22.15	576	0.00	20250103	544	4.41	20250102	1091	-47.94	20240820	465	22.15	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
113	20250107	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	571	-3	5	-0.52	1281436	2235	2.12	574	575	571	746	402	574	573.35	0.99	-1480	583	578	569	564	555	581	567	192	172	500	390	1	1	38355514	219	7.61	0.95	12	0.01	75.00	601.00	1091	20240820	-47.66	465	20241209	22.80	576	-0.87	20250103	544	4.96	20250102	1091	-47.66	20240820	465	22.80	20241209	0.17	N	079190	500	191 억	379134	N	N	N	N
114	20250106	160603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	11	2	1.95	58957279	103713	63.29	564	574	560	731	395	563	568.43	0.93	21228	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	220	7.65	0.96	12	0.27	75.00	601.00	1091	20240820	-47.39	465	20241209	23.44	576	-0.35	20250103	544	5.51	20250102	1091	-47.39	20240820	465	23.44	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
115	20250106	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	7	2	1.24	48501980	85439	52.14	564	572	560	731	395	563	567.68	0.93	13505	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	219	7.60	0.95	12	0.22	75.00	601.00	1091	20240820	-47.75	465	20241209	22.58	576	-1.04	20250103	544	4.78	20250102	1091	-47.75	20240820	465	22.58	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
116	20250106	140603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	569	6	2	1.07	35898584	63330	38.65	564	571	560	731	395	563	566.85	0.93	7588	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	218	7.59	0.95	12	0.17	75.00	601.00	1091	20240820	-47.85	465	20241209	22.37	576	-1.22	20250103	544	4.60	20250102	1091	-47.85	20240820	465	22.37	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
117	20250106	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	4	2	0.71	30088744	53104	32.41	564	571	560	731	395	563	566.60	0.93	7341	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	217	7.56	0.94	12	0.14	75.00	601.00	1091	20240820	-48.03	465	20241209	21.94	576	-1.56	20250103	544	4.23	20250102	1091	-48.03	20240820	465	21.94	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
118	20250106	120559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	567	4	2	0.71	27604681	48727	29.74	564	571	560	731	395	563	566.52	0.93	4634	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	217	7.56	0.94	12	0.13	75.00	601.00	1091	20240820	-48.03	465	20241209	21.94	576	-1.56	20250103	544	4.23	20250102	1091	-48.03	20240820	465	21.94	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
119	20250106	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	569	6	2	1.07	24774929	43754	26.70	564	571	560	731	395	563	566.23	0.93	4257	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	218	7.59	0.95	12	0.11	75.00	601.00	1091	20240820	-47.85	465	20241209	22.37	576	-1.22	20250103	544	4.60	20250102	1091	-47.85	20240820	465	22.37	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
120	20250106	100559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	5	2	0.89	19979157	35321	21.56	564	571	560	731	395	563	565.65	0.93	3815	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	218	7.57	0.95	12	0.09	75.00	601.00	1091	20240820	-47.94	465	20241209	22.15	576	-1.39	20250103	544	4.41	20250102	1091	-47.94	20240820	465	22.15	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
121	20250106	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	568	5	2	0.89	794482	1404	0.86	564	568	564	731	395	563	565.87	0.93	155	583	573	566	556	549	569	552	192	168	500	380	1	1	38355514	218	7.57	0.95	12	0.00	75.00	601.00	1091	20240820	-47.94	465	20241209	22.15	576	-1.39	20250103	544	4.41	20250102	1091	-47.94	20240820	465	22.15	20241209	0.17	N	079190	500	191 억	358499	N	N	N	N
122	20250103	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	563	1	2	0.18	91711676	162809	123.80	566	576	559	730	394	562	563.31	0.82	42660	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	216	7.51	0.94	12	0.42	75.00	601.00	1091	20240820	-48.40	465	20241209	21.08	576	-2.26	20250103	544	3.49	20250102	1091	-48.40	20240820	465	21.08	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
123	20250103	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	565	3	2	0.53	83744491	148652	113.04	566	576	559	730	394	562	563.36	0.82	44481	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	217	7.53	0.94	12	0.39	75.00	601.00	1091	20240820	-48.21	465	20241209	21.51	576	-1.91	20250103	544	3.86	20250102	1091	-48.21	20240820	465	21.51	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
124	20250103	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	565	3	2	0.53	83704376	148581	112.99	566	576	559	730	394	562	563.36	0.82	44481	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	217	7.53	0.94	12	0.39	75.00	601.00	1091	20240820	-48.21	465	20241209	21.51	576	-1.91	20250103	544	3.86	20250102	1091	-48.21	20240820	465	21.51	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
125	20250103	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	560	-2	5	-0.36	75727057	134336	102.15	566	576	559	730	394	562	563.71	0.82	42815	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	215	7.47	0.93	12	0.35	75.00	601.00	1091	20240820	-48.67	465	20241209	20.43	576	-2.78	20250103	544	2.94	20250102	1091	-48.67	20240820	465	20.43	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
126	20250103	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	566	4	2	0.71	29501651	51817	39.40	566	576	560	730	394	562	569.34	0.82	22020	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	217	7.55	0.94	12	0.14	75.00	601.00	1091	20240820	-48.12	465	20241209	21.72	576	-1.74	20250103	544	4.04	20250102	1091	-48.12	20240820	465	21.72	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
127	20250103	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	569	7	2	1.25	24490979	42925	32.64	566	576	563	730	394	562	570.55	0.82	22035	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	218	7.59	0.95	12	0.11	75.00	601.00	1091	20240820	-47.85	465	20241209	22.37	576	-1.22	20250103	544	4.60	20250102	1091	-47.85	20240820	465	22.37	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
128	20250103	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	566	4	2	0.71	21023492	36792	27.98	566	576	564	730	394	562	571.41	0.82	21698	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	217	7.55	0.94	12	0.10	75.00	601.00	1091	20240820	-48.12	465	20241209	21.72	576	-1.74	20250103	544	4.04	20250102	1091	-48.12	20240820	465	21.72	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
129	20250103	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	573	11	2	1.96	5344202	9377	7.13	566	573	566	730	394	562	569.93	0.82	5728	579	570	557	548	535	575	553	192	168	500	380	1	1	38355514	220	7.64	0.95	12	0.02	75.00	601.00	1091	20240820	-47.48	465	20241209	23.23	573	0.00	20250103	544	5.33	20250102	1091	-47.48	20240820	465	23.23	20241209	0.17	N	079190	500	191 억	316071	N	N	N	N
130	20250102	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	562	21	2	3.88	73116505	130846	188.98	545	566	544	703	379	541	558.80	0.78	17355	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	216	7.49	0.94	12	0.34	75.00	601.00	1091	20240820	-48.49	465	20241209	20.86	566	-0.71	20250102	544	3.31	20250102	1091	-48.49	20240820	465	20.86	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
131	20250102	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	561	20	2	3.70	71175406	127390	183.99	545	566	544	703	379	541	558.72	0.78	17375	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	215	7.48	0.93	12	0.33	75.00	601.00	1091	20240820	-48.58	465	20241209	20.65	566	-0.88	20250102	544	3.12	20250102	1091	-48.58	20240820	465	20.65	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
132	20250102	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	18	2	3.33	55540325	99505	143.72	545	566	544	703	379	541	558.17	0.78	13308	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	214	7.45	0.93	12	0.26	75.00	601.00	1091	20240820	-48.76	465	20241209	20.22	566	-1.24	20250102	544	2.76	20250102	1091	-48.76	20240820	465	20.22	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
133	20250102	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	561	20	2	3.70	48989718	87812	126.83	545	566	544	703	379	541	557.89	0.78	12422	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	215	7.48	0.93	12	0.23	75.00	601.00	1091	20240820	-48.58	465	20241209	20.65	566	-0.88	20250102	544	3.12	20250102	1091	-48.58	20240820	465	20.65	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
134	20250102	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	17	2	3.14	24789578	44799	64.70	545	565	544	703	379	541	553.35	0.78	2386	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	214	7.44	0.93	12	0.12	75.00	601.00	1091	20240820	-48.85	465	20241209	20.00	565	-1.24	20250102	544	2.57	20250102	1091	-48.85	20240820	465	20.00	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
135	20250102	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	9	2	1.66	8906298	16260	23.48	545	551	544	703	379	541	547.74	0.78	1379	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	211	7.33	0.92	12	0.04	75.00	601.00	1091	20240820	-49.59	465	20241209	18.28	551	-0.18	20250102	544	1.10	20250102	1091	-49.59	20240820	465	18.28	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
136	20250102	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	8	2	1.48	497475	911	1.32	545	551	545	703	379	541	546.08	0.78	-134	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	211	7.32	0.91	12	0.00	75.00	601.00	1091	20240820	-49.68	465	20241209	18.06	551	-0.36	20250102	545	0.73	20250102	1091	-49.68	20240820	465	18.06	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N
137	20250102	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	541	0	3	0.00	0	0	0.00	0	0	0	703	379	541	0.00	0.78	0	561	551	545	535	529	548	532	192	162	500	360	1	1	38355514	208	7.21	0.90	12	0.00	75.00	601.00	1091	20240820	-50.41	465	20241209	16.34	0	0.00	0	0	0.00	0	1091	-50.41	20240820	465	16.34	20241209	0.17	N	079190	500	191 억	299326	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History