KissMeData/043590/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-15	5	-1.82	151077893	185624	33.17	826	842	801	1072	578	825	813.90	0.25	-6262	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	220	2.40	0.50	12	0.68	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	925	-12.43	20250122	703	15.22	20250109	1500	-46.00	20240125	500	62.00	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
3	20250124	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	-10	5	-1.21	141231658	173488	31.00	826	842	801	1072	578	825	814.07	0.25	-5350	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	221	2.41	0.51	12	0.64	338.00	1613.00	2195	20240122	-62.87	500	20241125	63.00	925	-11.89	20250122	703	15.93	20250109	1500	-45.67	20240125	500	63.00	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
4	20250124	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	816	-9	5	-1.09	122992306	151074	26.99	826	842	801	1072	578	825	814.12	0.25	-7170	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	221	2.41	0.51	12	0.56	338.00	1613.00	2195	20240122	-62.82	500	20241125	63.20	925	-11.78	20250122	703	16.07	20250109	1500	-45.60	20240125	500	63.20	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
5	20250124	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	0	3	0.00	112691357	138405	24.73	826	842	801	1072	578	825	814.21	0.25	-6668	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	224	2.44	0.51	12	0.51	338.00	1613.00	2195	20240122	-62.41	500	20241125	65.00	925	-10.81	20250122	703	17.35	20250109	1500	-45.00	20240125	500	65.00	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
6	20250124	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-15	5	-1.82	105127569	129173	23.08	826	842	801	1072	578	825	813.85	0.25	-1232	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	220	2.40	0.50	12	0.48	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	925	-12.43	20250122	703	15.22	20250109	1500	-46.00	20240125	500	62.00	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
7	20250124	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	-2	5	-0.24	78705833	96753	17.29	826	842	801	1072	578	825	813.47	0.25	4094	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	223	2.43	0.51	12	0.36	338.00	1613.00	2195	20240122	-62.51	500	20241125	64.60	925	-11.03	20250122	703	17.07	20250109	1500	-45.13	20240125	500	64.60	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
8	20250124	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-14	5	-1.70	68262493	83939	15.00	826	842	801	1072	578	825	813.24	0.25	6934	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	220	2.40	0.50	12	0.31	338.00	1613.00	2195	20240122	-63.05	500	20241125	62.20	925	-12.32	20250122	703	15.36	20250109	1500	-45.93	20240125	500	62.20	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
9	20250124	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	-5	5	-0.61	28618428	34890	6.23	826	842	803	1072	578	825	820.25	0.25	8584	912	868	834	790	756	851	773	136	247	500	490	1	1	27136762	223	2.43	0.51	12	0.13	338.00	1613.00	2195	20240122	-62.64	500	20241125	64.00	925	-11.35	20250122	703	16.64	20250109	1500	-45.33	20240125	500	64.00	20241125	0.00	N	043590	500	135 억	66783	N	N	N	N
10	20250123	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	-11	5	-1.32	471645777	557660	22.28	831	878	800	1086	586	836	845.76	0.27	-5406	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	224	2.44	0.51	12	2.05	338.00	1613.00	2195	20240122	-62.41	500	20241125	65.00	925	-10.81	20250122	703	17.35	20250109	1726	-52.20	20240123	500	65.00	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
11	20250123	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	-7	5	-0.84	460391494	544024	21.74	831	878	800	1086	586	836	846.27	0.27	-4585	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	225	2.45	0.51	12	2.00	338.00	1613.00	2195	20240122	-62.23	500	20241125	65.80	925	-10.38	20250122	703	17.92	20250109	1726	-51.97	20240123	500	65.80	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
12	20250123	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	5	2	0.60	411871200	485849	19.41	831	878	800	1086	586	836	847.74	0.27	11552	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	228	2.49	0.52	12	1.79	338.00	1613.00	2195	20240122	-61.69	500	20241125	68.20	925	-9.08	20250122	703	19.63	20250109	1726	-51.27	20240123	500	68.20	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
13	20250123	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	9	2	1.08	395377087	466240	18.63	831	878	800	1086	586	836	848.01	0.27	9243	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	229	2.50	0.52	12	1.72	338.00	1613.00	2195	20240122	-61.50	500	20241125	69.00	925	-8.65	20250122	703	20.20	20250109	1726	-51.04	20240123	500	69.00	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
14	20250123	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	10	2	1.20	349942400	412312	16.47	831	878	800	1086	586	836	848.73	0.27	-6643	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	230	2.50	0.52	12	1.52	338.00	1613.00	2195	20240122	-61.46	500	20241125	69.20	925	-8.54	20250122	703	20.34	20250109	1726	-50.98	20240123	500	69.20	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
15	20250123	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	11	2	1.32	318661666	375380	15.00	831	878	800	1086	586	836	848.90	0.27	-4976	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	230	2.51	0.53	12	1.38	338.00	1613.00	2195	20240122	-61.41	500	20241125	69.40	925	-8.43	20250122	703	20.48	20250109	1726	-50.93	20240123	500	69.40	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
16	20250123	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	851	15	2	1.79	198888943	235086	9.39	831	878	800	1086	586	836	846.03	0.27	-12417	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	231	2.52	0.53	12	0.87	338.00	1613.00	2195	20240122	-61.23	500	20241125	70.20	925	-8.00	20250122	703	21.05	20250109	1726	-50.70	20240123	500	70.20	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
17	20250123	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-26	5	-3.11	28962186	35300	1.41	831	835	800	1086	586	836	820.46	0.27	952	986	911	850	775	714	948	812	136	250	500	500	1	1	27136762	220	2.40	0.50	12	0.13	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	925	-12.43	20250122	703	15.22	20250109	1726	-53.07	20240123	500	62.00	20241125	0.00	N	043590	500	135 억	72109	N	N	N	N
18	20250122	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	836	45	2	5.69	2166223098	2497242	2411.23	791	925	789	1028	554	791	867.45	0.00	92209	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	227	2.47	0.52	12	9.20	338.00	1613.00	2195	20240122	-61.91	500	20241125	67.20	925	-9.62	20250122	703	18.92	20250109	2195	-61.91	20240122	500	67.20	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
19	20250122	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	41	2	5.18	2124383768	2447069	2362.79	791	925	789	1028	554	791	868.13	0.00	77141	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	226	2.46	0.52	12	9.02	338.00	1613.00	2195	20240122	-62.10	500	20241125	66.40	925	-10.05	20250122	703	18.35	20250109	2195	-62.10	20240122	500	66.40	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
20	20250122	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	31	2	3.92	2065285792	2375636	2293.82	791	925	789	1028	554	791	869.36	0.00	56227	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	223	2.43	0.51	12	8.75	338.00	1613.00	2195	20240122	-62.55	500	20241125	64.40	925	-11.14	20250122	703	16.93	20250109	2195	-62.55	20240122	500	64.40	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
21	20250122	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	31	2	3.92	1956395942	2244660	2167.35	791	925	789	1028	554	791	871.58	0.00	51273	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	223	2.43	0.51	12	8.27	338.00	1613.00	2195	20240122	-62.55	500	20241125	64.40	925	-11.14	20250122	703	16.93	20250109	2195	-62.55	20240122	500	64.40	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
22	20250122	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	839	48	2	6.07	1898917383	2175451	2100.53	791	925	789	1028	554	791	872.88	0.00	53606	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	228	2.48	0.52	12	8.02	338.00	1613.00	2195	20240122	-61.78	500	20241125	67.80	925	-9.30	20250122	703	19.35	20250109	2195	-61.78	20240122	500	67.80	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
23	20250122	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	828	37	2	4.68	1690302517	1929329	1862.88	791	925	789	1028	554	791	876.11	0.00	45965	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	225	2.45	0.51	12	7.11	338.00	1613.00	2195	20240122	-62.28	500	20241125	65.60	925	-10.49	20250122	703	17.78	20250109	2195	-62.28	20240122	500	65.60	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
24	20250122	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	81	2	10.24	1217451133	1375130	1327.77	791	925	789	1028	554	791	885.34	0.00	20182	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	237	2.58	0.54	12	5.07	338.00	1613.00	2195	20240122	-60.27	500	20241125	74.40	925	-5.73	20250122	703	24.04	20250109	2195	-60.27	20240122	500	74.40	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
25	20250122	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	0	3	0.00	1154069	1459	1.41	791	791	791	1028	554	791	791.00	0.00	582	820	805	798	783	776	802	780	136	237	500	470	1	1	27136762	215	2.34	0.49	12	0.01	338.00	1613.00	2195	20240122	-63.96	500	20241125	58.20	915	-13.55	20250110	703	12.52	20250109	2195	-63.96	20240122	500	58.20	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
26	20250121	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	-22	5	-2.71	82574357	103522	106.26	806	813	791	1056	570	813	797.65	0.00	-1025	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	215	2.34	0.49	12	0.38	338.00	1613.00	2195	20240122	-63.96	500	20241125	58.20	915	-13.55	20250110	703	12.52	20250109	2195	-63.96	20240122	500	58.20	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
27	20250121	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	-20	5	-2.46	74306087	93078	95.54	806	813	792	1056	570	813	798.32	0.00	-63	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	215	2.35	0.49	12	0.34	338.00	1613.00	2195	20240122	-63.87	500	20241125	58.60	915	-13.33	20250110	703	12.80	20250109	2195	-63.87	20240122	500	58.60	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
28	20250121	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-18	5	-2.21	65278146	81695	83.86	806	813	794	1056	570	813	799.05	0.00	2329	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	216	2.35	0.49	12	0.30	338.00	1613.00	2195	20240122	-63.78	500	20241125	59.00	915	-13.11	20250110	703	13.09	20250109	2195	-63.78	20240122	500	59.00	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
29	20250121	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-16	5	-1.97	60097937	75177	77.17	806	813	794	1056	570	813	799.42	0.00	2454	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	216	2.36	0.49	12	0.28	338.00	1613.00	2195	20240122	-63.69	500	20241125	59.40	915	-12.90	20250110	703	13.37	20250109	2195	-63.69	20240122	500	59.40	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
30	20250121	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	799	-14	5	-1.72	55823826	69815	71.66	806	813	794	1056	570	813	799.60	0.00	2457	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	217	2.36	0.50	12	0.26	338.00	1613.00	2195	20240122	-63.60	500	20241125	59.80	915	-12.68	20250110	703	13.66	20250109	2195	-63.60	20240122	500	59.80	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
31	20250121	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	-12	5	-1.48	48527363	60667	62.27	806	813	794	1056	570	813	799.90	0.00	2965	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	217	2.37	0.50	12	0.22	338.00	1613.00	2195	20240122	-63.51	500	20241125	60.20	915	-12.46	20250110	703	13.94	20250109	2195	-63.51	20240122	500	60.20	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
32	20250121	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	799	-14	5	-1.72	37720239	47158	48.41	806	813	794	1056	570	813	799.87	0.00	4015	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	217	2.36	0.50	12	0.17	338.00	1613.00	2195	20240122	-63.60	500	20241125	59.80	915	-12.68	20250110	703	13.66	20250109	2195	-63.60	20240122	500	59.80	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
33	20250121	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-13	5	-1.60	13143022	16401	16.84	806	813	800	1056	570	813	801.35	0.00	4281	829	821	811	803	793	816	798	136	243	500	480	1	1	27136762	217	2.37	0.50	12	0.06	338.00	1613.00	2195	20240122	-63.55	500	20241125	60.00	915	-12.57	20250110	703	13.80	20250109	2195	-63.55	20240122	500	60.00	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
34	20250120	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	-6	5	-0.73	78572189	97279	39.77	819	819	801	1064	574	819	807.70	0.00	-6645	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	221	2.41	0.50	12	0.36	338.00	1613.00	2195	20240122	-62.96	500	20241125	62.60	915	-11.15	20250110	703	15.65	20250109	2195	-62.96	20240122	500	62.60	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
35	20250120	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-8	5	-0.98	72467489	89745	36.69	819	819	801	1064	574	819	807.48	0.00	-6574	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	220	2.40	0.50	12	0.33	338.00	1613.00	2195	20240122	-63.05	500	20241125	62.20	915	-11.37	20250110	703	15.36	20250109	2195	-63.05	20240122	500	62.20	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
36	20250120	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-8	5	-0.98	54905216	68050	27.82	819	819	801	1064	574	819	806.84	0.00	-4904	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	220	2.40	0.50	12	0.25	338.00	1613.00	2195	20240122	-63.05	500	20241125	62.20	915	-11.37	20250110	703	15.36	20250109	2195	-63.05	20240122	500	62.20	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
37	20250120	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	-10	5	-1.22	50574538	62691	25.63	819	819	801	1064	574	819	806.73	0.00	-4699	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	220	2.39	0.50	12	0.23	338.00	1613.00	2195	20240122	-63.14	500	20241125	61.80	915	-11.58	20250110	703	15.08	20250109	2195	-63.14	20240122	500	61.80	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
38	20250120	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-15	5	-1.83	45485219	56377	23.05	819	819	801	1064	574	819	806.80	0.00	-4080	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	218	2.38	0.50	12	0.21	338.00	1613.00	2195	20240122	-63.37	500	20241125	60.80	915	-12.13	20250110	703	14.37	20250109	2195	-63.37	20240122	500	60.80	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
39	20250120	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	-14	5	-1.71	36026619	44604	18.24	819	819	802	1064	574	819	807.70	0.00	196	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	218	2.38	0.50	12	0.16	338.00	1613.00	2195	20240122	-63.33	500	20241125	61.00	915	-12.02	20250110	703	14.51	20250109	2195	-63.33	20240122	500	61.00	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
40	20250120	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	-10	5	-1.22	27103802	33531	13.71	819	819	802	1064	574	819	808.32	0.00	606	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	220	2.39	0.50	12	0.12	338.00	1613.00	2195	20240122	-63.14	500	20241125	61.80	915	-11.58	20250110	703	15.08	20250109	2195	-63.14	20240122	500	61.80	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
41	20250120	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	-17	5	-2.08	3159727	3909	1.60	819	819	802	1064	574	819	808.32	0.00	514	899	858	830	789	761	845	776	136	245	500	490	1	1	27136762	218	2.37	0.50	12	0.01	338.00	1613.00	2195	20240122	-63.46	500	20241125	60.40	915	-12.35	20250110	703	14.08	20250109	2195	-63.46	20240122	500	60.40	20241125	0.00	N	043590	500	135 억	0	N	N	N	N
42	20250117	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	-39	5	-4.55	198996490	241921	50.41	864	871	802	1115	601	858	822.57	0.00	-3605	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	222	2.42	0.51	12	0.89	338.00	1613.00	2195	20240122	-62.69	500	20241125	63.80	915	-10.49	20250110	703	16.50	20250109	2195	-62.69	20240122	500	63.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
43	20250117	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	-52	5	-6.06	183414859	222871	46.44	864	871	802	1115	601	858	822.96	0.00	-3753	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	219	2.38	0.50	12	0.82	338.00	1613.00	2195	20240122	-63.28	500	20241125	61.20	915	-11.91	20250110	703	14.65	20250109	2195	-63.28	20240122	500	61.20	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
44	20250117	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	-50	5	-5.83	170621367	207133	43.16	864	871	802	1115	601	858	823.73	0.00	-995	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	219	2.39	0.50	12	0.76	338.00	1613.00	2195	20240122	-63.19	500	20241125	61.60	915	-11.69	20250110	703	14.94	20250109	2195	-63.19	20240122	500	61.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
45	20250117	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	-49	5	-5.71	150150844	181790	37.88	864	871	802	1115	601	858	825.96	0.00	468	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	220	2.39	0.50	12	0.67	338.00	1613.00	2195	20240122	-63.14	500	20241125	61.80	915	-11.58	20250110	703	15.08	20250109	2195	-63.14	20240122	500	61.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
46	20250117	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	-49	5	-5.71	130754364	157837	32.89	864	871	802	1115	601	858	828.41	0.00	509	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	220	2.39	0.50	12	0.58	338.00	1613.00	2195	20240122	-63.14	500	20241125	61.80	915	-11.58	20250110	703	15.08	20250109	2195	-63.14	20240122	500	61.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
47	20250117	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-48	5	-5.59	124870296	150592	31.38	864	871	802	1115	601	858	829.20	0.00	2936	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	220	2.40	0.50	12	0.55	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	915	-11.48	20250110	703	15.22	20250109	2195	-63.10	20240122	500	62.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
48	20250117	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	-38	5	-4.43	70594441	83829	17.47	864	871	819	1115	601	858	842.12	0.00	-11915	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	223	2.43	0.51	12	0.31	338.00	1613.00	2195	20240122	-62.64	500	20241125	64.00	915	-10.38	20250110	703	16.64	20250109	2195	-62.64	20240122	500	64.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
49	20250117	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	9	2	1.05	10312132	11949	2.49	864	871	860	1115	601	858	863.01	0.00	-1208	886	871	856	841	826	879	849	136	257	500	510	1	1	27136762	235	2.57	0.54	12	0.04	338.00	1613.00	2195	20240122	-60.50	500	20241125	73.40	915	-5.25	20250110	703	23.33	20250109	2195	-60.50	20240122	500	73.40	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
50	20250116	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	0	3	0.00	409859775	479490	83.91	846	871	841	1115	601	858	854.71	0.04	-21501	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	233	2.54	0.53	12	1.77	338.00	1613.00	2195	20240122	-60.91	500	20241125	71.60	915	-6.23	20250110	703	22.05	20250109	2195	-60.91	20240122	500	71.60	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
51	20250116	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	-2	5	-0.23	392701576	459472	80.41	846	871	841	1115	601	858	854.61	0.04	-13872	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	232	2.53	0.53	12	1.69	338.00	1613.00	2195	20240122	-61.00	500	20241125	71.20	915	-6.45	20250110	703	21.76	20250109	2195	-61.00	20240122	500	71.20	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
52	20250116	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	2	2	0.23	330369180	386461	67.63	846	871	841	1115	601	858	854.77	0.04	12966	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	233	2.54	0.53	12	1.42	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	915	-6.01	20250110	703	22.33	20250109	2195	-60.82	20240122	500	72.00	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
53	20250116	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	1	2	0.12	309380420	361973	63.35	846	871	841	1115	601	858	854.61	0.04	14007	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	233	2.54	0.53	12	1.33	338.00	1613.00	2195	20240122	-60.87	500	20241125	71.80	915	-6.12	20250110	703	22.19	20250109	2195	-60.87	20240122	500	71.80	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
54	20250116	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	4	2	0.47	278040885	325469	56.96	846	871	841	1115	601	858	854.16	0.04	33477	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	234	2.55	0.53	12	1.20	338.00	1613.00	2195	20240122	-60.73	500	20241125	72.40	915	-5.79	20250110	703	22.62	20250109	2195	-60.73	20240122	500	72.40	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
55	20250116	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	3	2	0.35	208396652	244881	42.85	846	870	841	1115	601	858	850.71	0.04	35246	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	234	2.55	0.53	12	0.90	338.00	1613.00	2195	20240122	-60.77	500	20241125	72.20	915	-5.90	20250110	703	22.48	20250109	2195	-60.77	20240122	500	72.20	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
56	20250116	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-12	5	-1.40	166587468	195966	34.29	846	870	841	1115	601	858	849.66	0.04	27805	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	230	2.50	0.52	12	0.72	338.00	1613.00	2195	20240122	-61.46	500	20241125	69.20	915	-7.54	20250110	703	20.34	20250109	2195	-61.46	20240122	500	69.20	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
57	20250116	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	-11	5	-1.28	67249124	78519	13.74	846	870	846	1115	601	858	856.25	0.04	7954	909	883	832	806	755	896	819	136	257	500	510	1	1	27136762	230	2.51	0.53	12	0.29	338.00	1613.00	2195	20240122	-61.41	500	20241125	69.40	915	-7.43	20250110	703	20.48	20250109	2195	-61.41	20240122	500	69.40	20241125	0.01	N	043590	500	135 억	11208	N	N	N	N
58	20250115	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	60	2	7.52	468498641	570094	51.37	798	858	781	1037	559	798	821.69	0.00	48420	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	233	2.54	0.53	12	2.10	338.00	1613.00	2195	20240122	-60.91	500	20241125	71.60	915	-6.23	20250110	703	22.05	20250109	2195	-60.91	20240122	500	71.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
59	20250115	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	35	2	4.39	366464771	448839	40.44	798	843	781	1037	559	798	816.47	0.00	48806	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	226	2.46	0.52	12	1.65	338.00	1613.00	2195	20240122	-62.05	500	20241125	66.60	915	-8.96	20250110	703	18.49	20250109	2195	-62.05	20240122	500	66.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
60	20250115	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	818	20	2	2.51	259991578	320200	28.85	798	843	781	1037	559	798	811.97	0.00	3297	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	222	2.42	0.51	12	1.18	338.00	1613.00	2195	20240122	-62.73	500	20241125	63.60	915	-10.60	20250110	703	16.36	20250109	2195	-62.73	20240122	500	63.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
61	20250115	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	12	2	1.50	229618509	282837	25.49	798	843	781	1037	559	798	811.84	0.00	10698	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	220	2.40	0.50	12	1.04	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	915	-11.48	20250110	703	15.22	20250109	2195	-63.10	20240122	500	62.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
62	20250115	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	28	2	3.51	207165810	255266	23.00	798	843	781	1037	559	798	811.57	0.00	13949	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	224	2.44	0.51	12	0.94	338.00	1613.00	2195	20240122	-62.37	500	20241125	65.20	915	-9.73	20250110	703	17.50	20250109	2195	-62.37	20240122	500	65.20	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
63	20250115	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	13	2	1.63	170781909	210775	18.99	798	843	781	1037	559	798	810.26	0.00	6156	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	220	2.40	0.50	12	0.78	338.00	1613.00	2195	20240122	-63.05	500	20241125	62.20	915	-11.37	20250110	703	15.36	20250109	2195	-63.05	20240122	500	62.20	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
64	20250115	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	10	2	1.25	72155119	91337	8.23	798	808	781	1037	559	798	789.99	0.00	8144	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	219	2.39	0.50	12	0.34	338.00	1613.00	2195	20240122	-63.19	500	20241125	61.60	915	-11.69	20250110	703	14.94	20250109	2195	-63.19	20240122	500	61.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
65	20250115	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	-5	5	-0.63	10595896	13462	1.21	798	799	782	1037	559	798	787.09	0.00	6960	926	861	823	758	720	843	740	136	239	500	470	1	1	27136762	215	2.35	0.49	12	0.05	338.00	1613.00	2195	20240122	-63.87	500	20241125	58.60	915	-13.33	20250110	703	12.80	20250109	2195	-63.87	20240122	500	58.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
66	20250114	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	-32	5	-3.86	935145334	1109715	100.75	828	888	785	1079	581	830	842.69	0.01	-39939	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	217	2.36	0.49	12	4.09	338.00	1613.00	2195	20240122	-63.64	500	20241125	59.60	915	-12.79	20250110	703	13.51	20250109	2195	-63.64	20240122	500	59.60	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
67	20250114	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-30	5	-3.61	907035600	1074563	97.56	828	888	785	1079	581	830	844.10	0.01	-32909	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	217	2.37	0.50	12	3.96	338.00	1613.00	2195	20240122	-63.55	500	20241125	60.00	915	-12.57	20250110	703	13.80	20250109	2195	-63.55	20240122	500	60.00	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
68	20250114	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	794	-36	5	-4.34	881221267	1042170	94.62	828	888	785	1079	581	830	845.56	0.01	-31619	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	215	2.35	0.49	12	3.84	338.00	1613.00	2195	20240122	-63.83	500	20241125	58.80	915	-13.22	20250110	703	12.94	20250109	2195	-63.83	20240122	500	58.80	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
69	20250114	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-40	5	-4.82	858164891	1012994	91.97	828	888	785	1079	581	830	847.16	0.01	-37847	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	214	2.34	0.49	12	3.73	338.00	1613.00	2195	20240122	-64.01	500	20241125	58.00	915	-13.66	20250110	703	12.38	20250109	2195	-64.01	20240122	500	58.00	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
70	20250114	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	-39	5	-4.70	840904528	991262	90.00	828	888	785	1079	581	830	848.32	0.01	-35618	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	215	2.34	0.49	12	3.65	338.00	1613.00	2195	20240122	-63.96	500	20241125	58.20	915	-13.55	20250110	703	12.52	20250109	2195	-63.96	20240122	500	58.20	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
71	20250114	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	-32	5	-3.86	822343421	967881	87.87	828	888	785	1079	581	830	849.63	0.01	-33642	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	217	2.36	0.49	12	3.57	338.00	1613.00	2195	20240122	-63.64	500	20241125	59.60	915	-12.79	20250110	703	13.51	20250109	2195	-63.64	20240122	500	59.60	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
72	20250114	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	-29	5	-3.49	737255717	860955	78.16	828	888	801	1079	581	830	856.32	0.01	-30658	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	217	2.37	0.50	12	3.17	338.00	1613.00	2195	20240122	-63.51	500	20241125	60.20	915	-12.46	20250110	703	13.94	20250109	2195	-63.51	20240122	500	60.20	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
73	20250114	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	43	2	5.18	192962910	225568	20.48	828	879	805	1079	581	830	855.45	0.01	-20359	882	856	816	790	750	869	803	136	249	500	490	1	1	27136762	237	2.58	0.54	12	0.83	338.00	1613.00	2195	20240122	-60.23	500	20241125	74.60	915	-4.59	20250110	703	24.18	20250109	2195	-60.23	20240122	500	74.60	20241125	0.01	N	043590	500	135 억	2001	N	N	N	N
74	20250113	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	30	2	3.75	875322672	1088719	15.48	804	842	776	1040	560	800	803.93	0.00	4370	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	225	2.46	0.51	12	4.01	338.00	1613.00	2195	20240122	-62.19	500	20241125	66.00	915	-9.29	20250110	703	18.07	20250109	2195	-62.19	20240122	500	66.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
75	20250113	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	10	2	1.25	812157395	1011608	14.38	804	842	776	1040	560	800	802.84	0.00	98	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	220	2.40	0.50	12	3.73	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	915	-11.48	20250110	703	15.22	20250109	2195	-63.10	20240122	500	62.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
76	20250113	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	13	2	1.62	766667100	955228	13.58	804	842	776	1040	560	800	802.60	0.00	-6929	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	221	2.41	0.50	12	3.52	338.00	1613.00	2195	20240122	-62.96	500	20241125	62.60	915	-11.15	20250110	703	15.65	20250109	2195	-62.96	20240122	500	62.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
77	20250113	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	-2	5	-0.25	537327077	674961	9.60	804	831	776	1040	560	800	796.09	0.00	18602	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	217	2.36	0.49	12	2.49	338.00	1613.00	2195	20240122	-63.64	500	20241125	59.60	915	-12.79	20250110	703	13.51	20250109	2195	-63.64	20240122	500	59.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
78	20250113	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	794	-6	5	-0.75	488310088	613352	8.72	804	831	776	1040	560	800	796.13	0.00	18144	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	215	2.35	0.49	12	2.26	338.00	1613.00	2195	20240122	-63.83	500	20241125	58.80	915	-13.22	20250110	703	12.94	20250109	2195	-63.83	20240122	500	58.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
79	20250113	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	1	2	0.12	347168254	436329	6.20	804	831	776	1040	560	800	795.66	0.00	37259	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	217	2.37	0.50	12	1.61	338.00	1613.00	2195	20240122	-63.51	500	20241125	60.20	915	-12.46	20250110	703	13.94	20250109	2195	-63.51	20240122	500	60.20	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
80	20250113	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-3	5	-0.38	287298446	361475	5.14	804	831	776	1040	560	800	794.79	0.00	31604	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	216	2.36	0.49	12	1.33	338.00	1613.00	2195	20240122	-63.69	500	20241125	59.40	915	-12.90	20250110	703	13.37	20250109	2195	-63.69	20240122	500	59.40	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
81	20250113	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	4	2	0.50	90951403	113129	1.61	804	831	786	1040	560	800	803.96	0.00	13701	1015	907	807	699	599	961	753	136	240	500	480	1	1	27136762	218	2.38	0.50	12	0.42	338.00	1613.00	2195	20240122	-63.37	500	20241125	60.80	915	-12.13	20250110	703	14.37	20250109	2195	-63.37	20240122	500	60.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
82	20250110	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	87	2	12.20	5903918766	7016546	5685.05	713	915	707	926	500	713	841.45	0.00	18469	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	217	2.37	0.50	12	25.86	338.00	1613.00	2195	20240122	-63.55	500	20241125	60.00	915	-12.57	20250110	703	13.80	20250109	2195	-63.55	20240122	500	60.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
83	20250110	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	73	2	10.24	5776070744	6854336	5553.62	713	915	707	926	500	713	842.69	0.00	35043	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	213	2.33	0.49	12	25.26	338.00	1613.00	2195	20240122	-64.19	500	20241125	57.20	915	-14.10	20250110	703	11.81	20250109	2195	-64.19	20240122	500	57.20	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
84	20250110	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	97	2	13.60	5505361431	6516043	5279.53	713	915	707	926	500	713	844.89	0.00	-11636	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	220	2.40	0.50	12	24.01	338.00	1613.00	2195	20240122	-63.10	500	20241125	62.00	915	-11.48	20250110	703	15.22	20250109	2195	-63.10	20240122	500	62.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
85	20250110	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	136	2	19.07	4886611508	5766262	4672.03	713	915	707	926	500	713	847.45	0.00	-12978	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	230	2.51	0.53	12	21.25	338.00	1613.00	2195	20240122	-61.32	500	20241125	69.80	915	-7.21	20250110	703	20.77	20250109	2195	-61.32	20240122	500	69.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
86	20250110	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	131	2	18.37	3825055920	4531422	3671.52	713	915	707	926	500	713	844.12	0.00	-12562	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	229	2.50	0.52	12	16.70	338.00	1613.00	2195	20240122	-61.55	500	20241125	68.80	915	-7.76	20250110	703	20.06	20250109	2195	-61.55	20240122	500	68.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
87	20250110	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	165	2	23.14	2269337235	2738413	2218.76	713	915	707	926	500	713	828.71	0.00	-14787	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	238	2.60	0.54	12	10.09	338.00	1613.00	2195	20240122	-60.00	500	20241125	75.60	915	-4.04	20250110	703	24.89	20250109	2195	-60.00	20240122	500	75.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
88	20250110	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	77	2	10.80	610658162	765580	620.30	713	838	707	926	500	713	797.64	0.00	-17036	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	214	2.34	0.49	12	2.82	338.00	1613.00	2195	20240122	-64.01	500	20241125	58.00	866	-8.78	20250102	703	12.38	20250109	2195	-64.01	20240122	500	58.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
89	20250110	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	714	1	2	0.14	12590794	17637	14.29	713	720	711	926	500	713	713.89	0.00	-5580	741	727	715	701	689	721	695	136	213	500	420	1	1	27136762	194	2.11	0.44	12	0.06	338.00	1613.00	2195	20240122	-67.47	500	20241125	42.80	866	-17.55	20250102	703	1.56	20250109	2195	-67.47	20240122	500	42.80	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
90	20250109	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	-12	5	-1.66	87725529	123061	63.39	729	729	703	942	508	725	712.86	0.00	7785	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	193	2.11	0.44	12	0.45	338.00	1613.00	2195	20240122	-67.52	500	20241125	42.60	866	-17.67	20250102	703	1.42	20250109	2195	-67.52	20240122	500	42.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
91	20250109	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	-12	5	-1.66	86355335	121141	62.40	729	729	703	942	508	725	712.85	0.00	8468	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	193	2.11	0.44	12	0.45	338.00	1613.00	2195	20240122	-67.52	500	20241125	42.60	866	-17.67	20250102	703	1.42	20250109	2195	-67.52	20240122	500	42.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
92	20250109	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	707	-18	5	-2.48	80202962	112513	57.96	729	729	703	942	508	725	712.83	0.00	3326	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	192	2.09	0.44	12	0.41	338.00	1613.00	2195	20240122	-67.79	500	20241125	41.40	866	-18.36	20250102	703	0.57	20250109	2195	-67.79	20240122	500	41.40	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
93	20250109	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	-8	5	-1.10	51744771	72337	37.26	729	729	704	942	508	725	715.33	0.00	1223	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	195	2.12	0.44	12	0.27	338.00	1613.00	2195	20240122	-67.33	500	20241125	43.40	866	-17.21	20250102	704	1.85	20250109	2195	-67.33	20240122	500	43.40	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
94	20250109	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	-13	5	-1.79	46983286	65650	33.82	729	729	704	942	508	725	715.66	0.00	-72	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	193	2.11	0.44	12	0.24	338.00	1613.00	2195	20240122	-67.56	500	20241125	42.40	866	-17.78	20250102	704	1.14	20250109	2195	-67.56	20240122	500	42.40	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
95	20250109	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	725	0	3	0.00	38811611	54306	27.97	729	729	704	942	508	725	714.68	0.00	1094	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	197	2.14	0.45	12	0.20	338.00	1613.00	2195	20240122	-66.97	500	20241125	45.00	866	-16.28	20250102	704	2.98	20250109	2195	-66.97	20240122	500	45.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
96	20250109	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	-2	5	-0.28	35199967	49323	25.41	729	729	704	942	508	725	713.66	0.00	1806	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	196	2.14	0.45	12	0.18	338.00	1613.00	2195	20240122	-67.06	500	20241125	44.60	866	-16.51	20250102	704	2.70	20250109	2195	-67.06	20240122	500	44.60	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
97	20250109	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	-5	5	-0.69	5015794	6901	3.55	729	729	720	942	508	725	726.82	0.00	-1114	753	738	727	712	701	733	707	136	217	500	430	1	1	27136762	195	2.13	0.45	12	0.03	338.00	1613.00	2195	20240122	-67.20	500	20241125	44.00	866	-16.86	20250102	716	0.56	20250108	2195	-67.20	20240122	500	44.00	20241125	0.01	N	043590	500	135 억	0	N	N	N	N
98	20250108	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	725	-10	5	-1.36	140489157	193837	43.46	735	742	716	955	515	735	724.78	0.00	-16768	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	197	2.14	0.45	12	0.71	338.00	1613.00	2195	20240122	-66.97	500	20241125	45.00	866	-16.28	20250102	716	1.26	20250108	2195	-66.97	20240122	500	45.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
99	20250108	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-9	5	-1.22	136176927	187892	42.13	735	742	716	955	515	735	724.76	0.00	-16003	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	197	2.15	0.45	12	0.69	338.00	1613.00	2195	20240122	-66.92	500	20241125	45.20	866	-16.17	20250102	716	1.40	20250108	2195	-66.92	20240122	500	45.20	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
100	20250108	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	-16	5	-2.18	131024101	180768	40.53	735	742	716	955	515	735	724.82	0.00	-17117	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	195	2.13	0.45	12	0.67	338.00	1613.00	2195	20240122	-67.24	500	20241125	43.80	866	-16.97	20250102	716	0.42	20250108	2195	-67.24	20240122	500	43.80	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
101	20250108	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	-17	5	-2.31	124281614	171369	38.42	735	742	716	955	515	735	725.23	0.00	-16729	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	195	2.12	0.45	12	0.63	338.00	1613.00	2195	20240122	-67.29	500	20241125	43.60	866	-17.09	20250102	716	0.28	20250108	2195	-67.29	20240122	500	43.60	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
102	20250108	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	-15	5	-2.04	109473688	150821	33.82	735	742	716	955	515	735	725.85	0.00	-15701	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	195	2.13	0.45	12	0.56	338.00	1613.00	2195	20240122	-67.20	500	20241125	44.00	866	-16.86	20250102	716	0.56	20250108	2195	-67.20	20240122	500	44.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
103	20250108	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	-11	5	-1.50	86830027	119379	26.77	735	742	721	955	515	735	727.35	0.00	-10963	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	196	2.14	0.45	12	0.44	338.00	1613.00	2195	20240122	-67.02	500	20241125	44.80	866	-16.40	20250102	721	0.42	20250108	2195	-67.02	20240122	500	44.80	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
104	20250108	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	-13	5	-1.77	66376164	91063	20.42	735	742	721	955	515	735	728.90	0.00	-12477	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	196	2.14	0.45	12	0.34	338.00	1613.00	2195	20240122	-67.11	500	20241125	44.40	866	-16.63	20250102	721	0.14	20250108	2195	-67.11	20240122	500	44.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
105	20250108	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-8	5	-1.09	29292076	39902	8.95	735	742	721	955	515	735	734.10	0.00	-24921	808	771	749	712	690	760	701	136	220	500	440	1	1	27136762	197	2.15	0.45	12	0.15	338.00	1613.00	2195	20240122	-66.88	500	20241125	45.40	866	-16.05	20250102	721	0.83	20250108	2195	-66.88	20240122	500	45.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
106	20250107	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	735	-44	5	-5.65	334753185	444970	135.49	779	786	727	1012	546	779	752.34	0.00	-2984	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	199	2.17	0.46	12	1.64	338.00	1613.00	2195	20240122	-66.51	500	20241125	47.00	866	-15.13	20250102	727	1.10	20250107	2195	-66.51	20240122	500	47.00	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
107	20250107	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	-42	5	-5.39	323207017	429290	130.71	779	786	727	1012	546	779	752.89	0.00	-2933	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	200	2.18	0.46	12	1.58	338.00	1613.00	2195	20240122	-66.42	500	20241125	47.40	866	-14.90	20250102	727	1.38	20250107	2195	-66.42	20240122	500	47.40	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
108	20250107	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	-36	5	-4.62	255288986	336662	102.51	779	786	742	1012	546	779	758.29	0.00	-12639	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	202	2.20	0.46	12	1.24	338.00	1613.00	2195	20240122	-66.15	500	20241125	48.60	866	-14.20	20250102	742	0.13	20250107	2195	-66.15	20240122	500	48.60	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
109	20250107	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	-29	5	-3.72	232608317	306171	93.23	779	786	742	1012	546	779	759.73	0.00	-6605	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	204	2.22	0.46	12	1.13	338.00	1613.00	2195	20240122	-65.83	500	20241125	50.00	866	-13.39	20250102	742	1.08	20250107	2195	-65.83	20240122	500	50.00	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
110	20250107	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	-34	5	-4.36	216520645	284663	86.68	779	786	742	1012	546	779	760.62	0.00	-9991	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	202	2.20	0.46	12	1.05	338.00	1613.00	2195	20240122	-66.06	500	20241125	49.00	866	-13.97	20250102	742	0.40	20250107	2195	-66.06	20240122	500	49.00	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
111	20250107	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	753	-26	5	-3.34	181173981	237529	72.32	779	786	749	1012	546	779	762.74	0.00	1008	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	204	2.23	0.47	12	0.88	338.00	1613.00	2195	20240122	-65.69	500	20241125	50.60	866	-13.05	20250102	749	0.53	20250107	2195	-65.69	20240122	500	50.60	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
112	20250107	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	753	-26	5	-3.34	132458369	172709	52.59	779	786	752	1012	546	779	766.95	0.00	-2832	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	204	2.23	0.47	12	0.64	338.00	1613.00	2195	20240122	-65.69	500	20241125	50.60	866	-13.05	20250102	752	0.13	20250107	2195	-65.69	20240122	500	50.60	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
113	20250107	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	-5	5	-0.64	29905329	38446	11.71	779	786	768	1012	546	779	777.85	0.00	5072	812	795	779	762	746	804	771	136	233	500	460	1	1	27136762	210	2.29	0.48	12	0.14	338.00	1613.00	2195	20240122	-64.74	500	20241125	54.80	866	-10.62	20250102	763	1.44	20250106	2195	-64.74	20240122	500	54.80	20241125	0.03	N	043590	500	135 억	0	N	N	N	N
114	20250106	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	8	2	1.04	253457633	326423	34.24	771	796	763	1002	540	771	776.41	0.00	5485	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	211	2.30	0.48	12	1.20	338.00	1613.00	2195	20240122	-64.51	500	20241125	55.80	866	-10.05	20250102	763	2.10	20250106	2195	-64.51	20240122	500	55.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
115	20250106	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	6	2	0.78	237183092	305553	32.05	771	796	763	1002	540	771	776.24	0.00	5022	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	211	2.30	0.48	12	1.13	338.00	1613.00	2195	20240122	-64.60	500	20241125	55.40	866	-10.28	20250102	763	1.83	20250106	2195	-64.60	20240122	500	55.40	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
116	20250106	140434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	4	2	0.52	219206533	282331	29.61	771	796	763	1002	540	771	776.42	0.00	6151	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	210	2.29	0.48	12	1.04	338.00	1613.00	2195	20240122	-64.69	500	20241125	55.00	866	-10.51	20250102	763	1.57	20250106	2195	-64.69	20240122	500	55.00	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
117	20250106	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	778	7	2	0.91	179793073	231450	24.27	771	796	763	1002	540	771	776.81	0.00	19419	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	211	2.30	0.48	12	0.85	338.00	1613.00	2195	20240122	-64.56	500	20241125	55.60	866	-10.16	20250102	763	1.97	20250106	2195	-64.56	20240122	500	55.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
118	20250106	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	2	2	0.26	171964028	221317	23.21	771	796	763	1002	540	771	777.00	0.00	17715	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	210	2.29	0.48	12	0.82	338.00	1613.00	2195	20240122	-64.78	500	20241125	54.60	866	-10.74	20250102	763	1.31	20250106	2195	-64.78	20240122	500	54.60	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
119	20250106	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	8	2	1.04	136035972	174966	18.35	771	796	763	1002	540	771	777.50	0.00	11106	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	211	2.30	0.48	12	0.64	338.00	1613.00	2195	20240122	-64.51	500	20241125	55.80	866	-10.05	20250102	763	2.10	20250106	2195	-64.51	20240122	500	55.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
120	20250106	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	3	2	0.39	107588364	138491	14.52	771	796	763	1002	540	771	776.86	0.00	10526	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	210	2.29	0.48	12	0.51	338.00	1613.00	2195	20240122	-64.74	500	20241125	54.80	866	-10.62	20250102	763	1.44	20250106	2195	-64.74	20240122	500	54.80	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
121	20250106	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	5	2	0.65	14700574	18981	1.99	771	784	771	1002	540	771	774.49	0.00	859	890	830	800	740	710	815	725	136	231	500	460	1	1	27136762	211	2.30	0.48	12	0.07	338.00	1613.00	2195	20240122	-64.65	500	20241125	55.20	866	-10.39	20250102	770	0.78	20250103	2195	-64.65	20240122	500	55.20	20241125	0.09	N	043590	500	135 억	0	N	N	N	N
122	20250103	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	-27	5	-3.38	764458687	952211	78.26	799	860	770	1037	559	798	802.85	0.02	-19490	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	209	2.28	0.48	12	3.51	338.00	1613.00	2195	20240122	-64.87	500	20241125	54.20	866	-10.97	20250102	770	0.13	20250103	2195	-64.87	20240122	500	54.20	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
123	20250103	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	781	-17	5	-2.13	743723888	925440	76.06	799	860	770	1037	559	798	803.67	0.02	-24575	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	212	2.31	0.48	12	3.41	338.00	1613.00	2195	20240122	-64.42	500	20241125	56.20	866	-9.82	20250102	770	1.43	20250103	2195	-64.42	20240122	500	56.20	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
124	20250103	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	-16	5	-2.01	706863698	878315	72.19	799	860	770	1037	559	798	804.82	0.02	-19070	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	212	2.31	0.48	12	3.24	338.00	1613.00	2195	20240122	-64.37	500	20241125	56.40	866	-9.70	20250102	770	1.56	20250103	2195	-64.37	20240122	500	56.40	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
125	20250103	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-13	5	-1.63	665394103	825552	67.85	799	860	770	1037	559	798	806.04	0.02	-15978	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	213	2.32	0.49	12	3.04	338.00	1613.00	2195	20240122	-64.24	500	20241125	57.00	866	-9.35	20250102	770	1.95	20250103	2195	-64.24	20240122	500	57.00	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
126	20250103	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-15	5	-1.88	610656484	755004	62.05	799	860	772	1037	559	798	808.87	0.02	-27176	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	212	2.32	0.49	12	2.78	338.00	1613.00	2195	20240122	-64.33	500	20241125	56.60	866	-9.58	20250102	772	1.42	20250103	2195	-64.33	20240122	500	56.60	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
127	20250103	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	-18	5	-2.26	578811905	714441	58.72	799	860	772	1037	559	798	810.23	0.02	-27228	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	212	2.31	0.48	12	2.63	338.00	1613.00	2195	20240122	-64.46	500	20241125	56.00	866	-9.93	20250102	772	1.04	20250103	2195	-64.46	20240122	500	56.00	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
128	20250103	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	-18	5	-2.26	525340446	646188	53.11	799	860	772	1037	559	798	813.07	0.02	-33497	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	212	2.31	0.48	12	2.38	338.00	1613.00	2195	20240122	-64.46	500	20241125	56.00	866	-9.93	20250102	772	1.04	20250103	2195	-64.46	20240122	500	56.00	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
129	20250103	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	4	2	0.50	29569528	37029	3.04	799	805	792	1037	559	798	798.61	0.02	-10727	894	846	818	770	742	832	756	136	239	500	470	1	1	27136762	218	2.37	0.50	12	0.14	338.00	1613.00	2195	20240122	-63.46	500	20241125	60.40	866	-7.39	20250102	790	1.52	20250102	2195	-63.46	20240122	500	60.40	20241125	0.10	N	043590	500	135 억	4820	N	N	N	N
130	20250102	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	-62	5	-7.21	968244209	1190666	13.20	852	866	790	1118	602	860	813.22	0.00	42391	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	217	2.36	0.49	12	4.39	338.00	1613.00	2195	20240122	-63.64	500	20241125	59.60	866	-7.85	20250102	790	1.01	20250102	2195	-63.64	20240122	500	59.60	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
131	20250102	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	-52	5	-6.05	896779295	1101100	12.21	852	866	790	1118	602	860	814.44	0.00	44724	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	219	2.39	0.50	12	4.06	338.00	1613.00	2195	20240122	-63.19	500	20241125	61.60	866	-6.70	20250102	790	2.28	20250102	2195	-63.19	20240122	500	61.60	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
132	20250102	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	-67	5	-7.79	816444670	1000114	11.09	852	866	790	1118	602	860	816.35	0.00	42649	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	215	2.35	0.49	12	3.69	338.00	1613.00	2195	20240122	-63.87	500	20241125	58.60	866	-8.43	20250102	790	0.38	20250102	2195	-63.87	20240122	500	58.60	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
133	20250102	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-63	5	-7.33	757370692	925972	10.26	852	866	790	1118	602	860	817.92	0.00	34131	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	216	2.36	0.49	12	3.41	338.00	1613.00	2195	20240122	-63.69	500	20241125	59.40	866	-7.97	20250102	790	0.89	20250102	2195	-63.69	20240122	500	59.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
134	20250102	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-49	5	-5.70	630688680	767918	8.51	852	866	790	1118	602	860	821.30	0.00	38454	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	220	2.40	0.50	12	2.83	338.00	1613.00	2195	20240122	-63.05	500	20241125	62.20	866	-6.35	20250102	790	2.66	20250102	2195	-63.05	20240122	500	62.20	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
135	20250102	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	807	-53	5	-6.16	502609163	609312	6.75	852	866	793	1118	602	860	824.88	0.00	57147	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	219	2.39	0.50	12	2.25	338.00	1613.00	2195	20240122	-63.23	500	20241125	61.40	866	-6.81	20250102	793	1.77	20250102	2195	-63.23	20240122	500	61.40	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
136	20250102	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	835	-25	5	-2.91	139788141	165054	1.83	852	866	832	1118	602	860	846.92	0.00	12051	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	227	2.47	0.52	12	0.61	338.00	1613.00	2195	20240122	-61.96	500	20241125	67.00	866	-3.58	20250102	832	0.36	20250102	2195	-61.96	20240122	500	67.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N
137	20250102	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	0	3	0.00	0	0	0.00	0	0	0	1118	602	860	0.00	0.00	0	1038	948	850	760	662	994	806	136	258	500	510	1	1	27136762	233	2.54	0.53	12	0.00	338.00	1613.00	2195	20240122	-60.82	500	20241125	72.00	0	0.00	0	0	0.00	0	2195	-60.82	20240122	500	72.00	20241125	0.04	N	043590	500	135 억	0	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History