KissMeData/297570/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	0	3	0.00	17798410	22588	76.75	785	795	782	1027	553	790	787.96	0.91	-742	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	274	5.60	0.67	12	0.07	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1612	-50.99	20240124	681	16.01	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
3	20250124	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	-8	5	-1.01	17336572	22003	74.76	785	795	782	1027	553	790	787.92	0.91	-302	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	271	5.55	0.67	12	0.06	141.00	1175.00	1638	20240122	-52.26	681	20241203	14.83	801	-2.37	20250103	735	6.39	20250113	1612	-51.49	20240124	681	14.83	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
4	20250124	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	794	4	2	0.51	15170698	19238	65.37	785	795	783	1027	553	790	788.58	0.91	-419	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	275	5.63	0.68	12	0.06	141.00	1175.00	1638	20240122	-51.53	681	20241203	16.59	801	-0.87	20250103	735	8.03	20250113	1612	-50.74	20240124	681	16.59	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
5	20250124	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	0	3	0.00	13417664	17004	57.78	785	795	783	1027	553	790	789.09	0.91	-342	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	274	5.60	0.67	12	0.05	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1612	-50.99	20240124	681	16.01	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
6	20250124	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	5	2	0.63	8587145	10865	36.92	785	795	783	1027	553	790	790.35	0.91	-476	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	275	5.64	0.68	12	0.03	141.00	1175.00	1638	20240122	-51.47	681	20241203	16.74	801	-0.75	20250103	735	8.16	20250113	1612	-50.68	20240124	681	16.74	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
7	20250124	111135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	0	3	0.00	4422242	5615	19.08	785	790	783	1027	553	790	787.58	0.91	-160	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	274	5.60	0.67	12	0.02	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1612	-50.99	20240124	681	16.01	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
8	20250124	101130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	-1	5	-0.13	2169065	2757	9.37	785	789	783	1027	553	790	786.75	0.91	242	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	273	5.60	0.67	12	0.01	141.00	1175.00	1638	20240122	-51.83	681	20241203	15.86	801	-1.50	20250103	735	7.35	20250113	1612	-51.05	20240124	681	15.86	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
9	20250124	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-5	5	-0.63	502124	639	2.17	785	789	785	1027	553	790	785.80	0.91	259	806	797	788	779	770	802	784	35	237	100	500	1	1	34621218	272	5.57	0.67	12	0.00	141.00	1175.00	1638	20240122	-52.08	681	20241203	15.27	801	-2.00	20250103	735	6.80	20250113	1612	-51.30	20240124	681	15.27	20241203	0.64	N	297570	100	34 억	315491	N	N	N	N
10	20250123	161131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	5	2	0.64	22716751	28845	104.46	785	797	779	1020	550	785	787.55	0.93	-7544	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	274	5.60	0.67	12	0.08	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1612	-50.99	20240124	681	16.01	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
11	20250123	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-2	5	-0.25	21854863	27754	100.51	785	797	779	1020	550	785	787.45	0.93	-7420	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	271	5.55	0.67	12	0.08	141.00	1175.00	1638	20240122	-52.20	681	20241203	14.98	801	-2.25	20250103	735	6.53	20250113	1612	-51.43	20240124	681	14.98	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
12	20250123	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	5	2	0.64	18730880	23786	86.14	785	797	779	1020	550	785	787.47	0.93	-3968	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	274	5.60	0.67	12	0.07	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1612	-50.99	20240124	681	16.01	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
13	20250123	131128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	5	2	0.64	12048792	15309	55.44	785	797	779	1020	550	785	787.04	0.93	-3490	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	274	5.60	0.67	12	0.04	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1612	-50.99	20240124	681	16.01	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
14	20250123	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	3	2	0.38	10968665	13926	50.43	785	797	779	1020	550	785	787.64	0.93	-3422	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	273	5.59	0.67	12	0.04	141.00	1175.00	1638	20240122	-51.89	681	20241203	15.71	801	-1.62	20250103	735	7.21	20250113	1612	-51.12	20240124	681	15.71	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
15	20250123	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-1	5	-0.13	10781096	13687	49.57	785	797	779	1020	550	785	787.69	0.93	-3304	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	271	5.56	0.67	12	0.04	141.00	1175.00	1638	20240122	-52.14	681	20241203	15.12	801	-2.12	20250103	735	6.67	20250113	1612	-51.36	20240124	681	15.12	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
16	20250123	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	0	3	0.00	5917536	7530	27.27	785	797	779	1020	550	785	785.86	0.93	-3087	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	272	5.57	0.67	12	0.02	141.00	1175.00	1638	20240122	-52.08	681	20241203	15.27	801	-2.00	20250103	735	6.80	20250113	1612	-51.30	20240124	681	15.27	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
17	20250123	091129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	10	2	1.27	1485670	1887	6.83	785	797	782	1020	550	785	787.32	0.93	-46	809	797	780	768	751	803	774	35	235	100	500	1	1	34621218	275	5.64	0.68	12	0.01	141.00	1175.00	1638	20240122	-51.47	681	20241203	16.74	801	-0.75	20250103	735	8.16	20250113	1612	-50.68	20240124	681	16.74	20241203	0.65	N	297570	100	34 억	323015	N	N	N	N
18	20250122	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	19	2	2.48	21642702	27613	175.12	764	792	763	995	537	766	783.79	0.93	2385	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	272	5.57	0.67	12	0.08	141.00	1175.00	1638	20240122	-52.08	681	20241203	15.27	801	-2.00	20250103	735	6.80	20250113	1638	-52.08	20240122	681	15.27	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
19	20250122	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	22	2	2.87	21355940	27247	172.80	764	792	763	995	537	766	783.79	0.93	2550	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	273	5.59	0.67	12	0.08	141.00	1175.00	1638	20240122	-51.89	681	20241203	15.71	801	-1.62	20250103	735	7.21	20250113	1638	-51.89	20240122	681	15.71	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
20	20250122	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	24	2	3.13	20110401	25654	162.70	764	792	763	995	537	766	783.91	0.93	2743	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	274	5.60	0.67	12	0.07	141.00	1175.00	1638	20240122	-51.77	681	20241203	16.01	801	-1.37	20250103	735	7.48	20250113	1638	-51.77	20240122	681	16.01	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
21	20250122	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	21	2	2.74	15440458	19727	125.11	764	792	763	995	537	766	782.71	0.93	2948	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	272	5.58	0.67	12	0.06	141.00	1175.00	1638	20240122	-51.95	681	20241203	15.57	801	-1.75	20250103	735	7.07	20250113	1638	-51.95	20240122	681	15.57	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
22	20250122	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	23	2	3.00	15260124	19498	123.66	764	792	763	995	537	766	782.65	0.93	2986	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	273	5.60	0.67	12	0.06	141.00	1175.00	1638	20240122	-51.83	681	20241203	15.86	801	-1.50	20250103	735	7.35	20250113	1638	-51.83	20240122	681	15.86	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
23	20250122	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	18	2	2.35	8891860	11411	72.37	764	790	763	995	537	766	779.24	0.93	1444	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	271	5.56	0.67	12	0.03	141.00	1175.00	1638	20240122	-52.14	681	20241203	15.12	801	-2.12	20250103	735	6.67	20250113	1638	-52.14	20240122	681	15.12	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
24	20250122	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	18	2	2.35	6048983	7789	49.40	764	785	763	995	537	766	776.61	0.93	1442	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	271	5.56	0.67	12	0.02	141.00	1175.00	1638	20240122	-52.14	681	20241203	15.12	801	-2.12	20250103	735	6.67	20250113	1638	-52.14	20240122	681	15.12	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
25	20250122	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	0	3	0.00	1045050	1369	8.68	764	766	763	995	537	766	763.37	0.93	1093	781	773	769	761	757	771	759	35	229	100	490	1	1	34621218	265	5.43	0.65	12	0.00	141.00	1175.00	1638	20240122	-53.24	681	20241203	12.48	801	-4.37	20250103	735	4.22	20250113	1638	-53.24	20240122	681	12.48	20241203	0.65	N	297570	100	34 억	320641	N	N	N	N
26	20250121	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	1	2	0.13	12110029	15715	14.57	772	777	765	994	536	765	770.60	0.93	-380	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	265	5.43	0.65	12	0.05	141.00	1175.00	1638	20240122	-53.24	681	20241203	12.48	801	-4.37	20250103	735	4.22	20250113	1638	-53.24	20240122	681	12.48	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
27	20250121	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	9	2	1.18	10147104	13156	12.20	772	777	765	994	536	765	771.29	0.93	-270	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	268	5.49	0.66	12	0.04	141.00	1175.00	1638	20240122	-52.75	681	20241203	13.66	801	-3.37	20250103	735	5.31	20250113	1638	-52.75	20240122	681	13.66	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
28	20250121	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	8	2	1.05	9207529	11941	11.07	772	777	765	994	536	765	771.09	0.93	-99	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	268	5.48	0.66	12	0.03	141.00	1175.00	1638	20240122	-52.81	681	20241203	13.51	801	-3.50	20250103	735	5.17	20250113	1638	-52.81	20240122	681	13.51	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
29	20250121	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	1	2	0.13	8740365	11335	10.51	772	777	765	994	536	765	771.10	0.93	-62	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	265	5.43	0.65	12	0.03	141.00	1175.00	1638	20240122	-53.24	681	20241203	12.48	801	-4.37	20250103	735	4.22	20250113	1638	-53.24	20240122	681	12.48	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
30	20250121	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	5	2	0.65	7322377	9489	8.80	772	777	765	994	536	765	771.67	0.93	-77	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	267	5.46	0.66	12	0.03	141.00	1175.00	1638	20240122	-52.99	681	20241203	13.07	801	-3.87	20250103	735	4.76	20250113	1638	-52.99	20240122	681	13.07	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
31	20250121	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	9	2	1.18	5466386	7077	6.56	772	777	765	994	536	765	772.42	0.93	-99	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	268	5.49	0.66	12	0.02	141.00	1175.00	1638	20240122	-52.75	681	20241203	13.66	801	-3.37	20250103	735	5.31	20250113	1638	-52.75	20240122	681	13.66	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
32	20250121	101011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	9	2	1.18	2951154	3819	3.54	772	777	767	994	536	765	772.76	0.93	-146	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	268	5.49	0.66	12	0.01	141.00	1175.00	1638	20240122	-52.75	681	20241203	13.66	801	-3.37	20250103	735	5.31	20250113	1638	-52.75	20240122	681	13.66	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
33	20250121	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	12	2	1.57	2215983	2867	2.66	772	777	772	994	536	765	772.93	0.93	-76	783	773	756	746	729	779	752	35	229	100	480	1	1	34621218	269	5.51	0.66	12	0.01	141.00	1175.00	1638	20240122	-52.56	681	20241203	14.10	801	-3.00	20250103	735	5.71	20250113	1638	-52.56	20240122	681	14.10	20241203	0.67	N	297570	100	34 억	320971	N	N	N	N
34	20250120	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	13	2	1.73	82072935	107826	631.56	753	766	739	977	527	752	761.16	0.94	-2991	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	265	5.43	0.65	12	0.31	141.00	1175.00	1638	20240122	-53.30	681	20241203	12.33	801	-4.49	20250103	735	4.08	20250113	1638	-53.30	20240122	681	12.33	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
35	20250120	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	13	2	1.73	77578146	101951	597.15	753	766	739	977	527	752	760.94	0.94	-2981	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	265	5.43	0.65	12	0.29	141.00	1175.00	1638	20240122	-53.30	681	20241203	12.33	801	-4.49	20250103	735	4.08	20250113	1638	-53.30	20240122	681	12.33	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
36	20250120	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	9	2	1.20	37992516	50195	294.00	753	766	739	977	527	752	756.90	0.94	-2174	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	263	5.40	0.65	12	0.14	141.00	1175.00	1638	20240122	-53.54	681	20241203	11.75	801	-4.99	20250103	735	3.54	20250113	1638	-53.54	20240122	681	11.75	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
37	20250120	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	11	2	1.46	30991447	41036	240.36	753	763	739	977	527	752	755.23	0.94	-2145	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	264	5.41	0.65	12	0.12	141.00	1175.00	1638	20240122	-53.42	681	20241203	12.04	801	-4.74	20250103	735	3.81	20250113	1638	-53.42	20240122	681	12.04	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
38	20250120	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	10	2	1.33	27774278	36801	215.55	753	763	739	977	527	752	754.72	0.94	-3096	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	264	5.40	0.65	12	0.11	141.00	1175.00	1638	20240122	-53.48	681	20241203	11.89	801	-4.87	20250103	735	3.67	20250113	1638	-53.48	20240122	681	11.89	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
39	20250120	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	9	2	1.20	15916932	21212	124.24	753	761	739	977	527	752	750.37	0.94	-2692	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	263	5.40	0.65	12	0.06	141.00	1175.00	1638	20240122	-53.54	681	20241203	11.75	801	-4.99	20250103	735	3.54	20250113	1638	-53.54	20240122	681	11.75	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
40	20250120	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	-4	5	-0.53	7363004	9887	57.91	753	753	739	977	527	752	744.67	0.94	-1286	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	259	5.30	0.64	12	0.03	141.00	1175.00	1638	20240122	-54.33	681	20241203	9.84	801	-6.62	20250103	735	1.77	20250113	1638	-54.33	20240122	681	9.84	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
41	20250120	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	-10	5	-1.33	2624490	3514	20.58	753	753	740	977	527	752	746.78	0.94	-35	760	755	748	743	736	758	746	35	225	100	480	1	1	34621218	257	5.26	0.63	12	0.01	141.00	1175.00	1638	20240122	-54.70	681	20241203	8.96	801	-7.37	20250103	735	0.95	20250113	1638	-54.70	20240122	681	8.96	20241203	0.70	N	297570	100	34 억	323930	N	N	N	N
42	20250117	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	752	2	2	0.27	12659599	16973	87.58	750	753	741	975	525	750	745.87	0.94	-2081	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	260	5.33	0.64	12	0.05	141.00	1175.00	1638	20240122	-54.09	681	20241203	10.43	801	-6.12	20250103	735	2.31	20250113	1638	-54.09	20240122	681	10.43	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
43	20250117	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	-9	5	-1.20	12425742	16662	85.98	750	753	741	975	525	750	745.75	0.94	-1904	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	257	5.26	0.63	12	0.05	141.00	1175.00	1638	20240122	-54.76	681	20241203	8.81	801	-7.49	20250103	735	0.82	20250113	1638	-54.76	20240122	681	8.81	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
44	20250117	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	0	3	0.00	6764341	9051	46.71	750	753	745	975	525	750	747.36	0.94	-1794	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	260	5.32	0.64	12	0.03	141.00	1175.00	1638	20240122	-54.21	681	20241203	10.13	801	-6.37	20250103	735	2.04	20250113	1638	-54.21	20240122	681	10.13	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
45	20250117	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	-2	5	-0.27	4645035	6211	32.05	750	753	745	975	525	750	747.87	0.94	-1085	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	259	5.30	0.64	12	0.02	141.00	1175.00	1638	20240122	-54.33	681	20241203	9.84	801	-6.62	20250103	735	1.77	20250113	1638	-54.33	20240122	681	9.84	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
46	20250117	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	-4	5	-0.53	3514819	4694	24.22	750	753	745	975	525	750	748.79	0.94	-1085	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	258	5.29	0.63	12	0.01	141.00	1175.00	1638	20240122	-54.46	681	20241203	9.54	801	-6.87	20250103	735	1.50	20250113	1638	-54.46	20240122	681	9.54	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
47	20250117	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	-2	5	-0.27	1854827	2474	12.77	750	753	745	975	525	750	749.73	0.94	-65	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	259	5.30	0.64	12	0.01	141.00	1175.00	1638	20240122	-54.33	681	20241203	9.84	801	-6.62	20250103	735	1.77	20250113	1638	-54.33	20240122	681	9.84	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
48	20250117	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	752	2	2	0.27	393107	524	2.70	750	753	750	975	525	750	750.20	0.94	-32	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	260	5.33	0.64	12	0.00	141.00	1175.00	1638	20240122	-54.09	681	20241203	10.43	801	-6.12	20250103	735	2.31	20250113	1638	-54.09	20240122	681	10.43	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
49	20250117	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	0	3	0.00	278250	371	1.91	750	750	750	975	525	750	750.00	0.94	0	758	753	748	743	738	756	746	35	225	100	480	1	1	34621218	260	5.32	0.64	12	0.00	141.00	1175.00	1638	20240122	-54.21	681	20241203	10.13	801	-6.37	20250103	735	2.04	20250113	1638	-54.21	20240122	681	10.13	20241203	0.70	N	297570	100	34 억	326011	N	N	N	N
50	20250116	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	9	2	1.21	14509024	19379	36.45	743	753	743	963	519	741	748.70	0.94	2474	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	260	5.32	0.64	12	0.06	141.00	1175.00	1638	20240122	-54.21	681	20241203	10.13	801	-6.37	20250103	735	2.04	20250113	1638	-54.21	20240122	681	10.13	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
51	20250116	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	10	2	1.35	13986274	18682	35.14	743	753	743	963	519	741	748.65	0.94	2650	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	260	5.33	0.64	12	0.05	141.00	1175.00	1638	20240122	-54.15	681	20241203	10.28	801	-6.24	20250103	735	2.18	20250113	1638	-54.15	20240122	681	10.28	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
52	20250116	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	7	2	0.94	11537712	15415	28.99	743	753	743	963	519	741	748.48	0.94	2994	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	259	5.30	0.64	12	0.04	141.00	1175.00	1638	20240122	-54.33	681	20241203	9.84	801	-6.62	20250103	735	1.77	20250113	1638	-54.33	20240122	681	9.84	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
53	20250116	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	7	2	0.94	10276134	13727	25.82	743	753	743	963	519	741	748.61	0.94	2875	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	259	5.30	0.64	12	0.04	141.00	1175.00	1638	20240122	-54.33	681	20241203	9.84	801	-6.62	20250103	735	1.77	20250113	1638	-54.33	20240122	681	9.84	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
54	20250116	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	5	2	0.67	9744098	13016	24.48	743	753	743	963	519	741	748.63	0.94	2961	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.04	141.00	1175.00	1638	20240122	-54.46	681	20241203	9.54	801	-6.87	20250103	735	1.50	20250113	1638	-54.46	20240122	681	9.54	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
55	20250116	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	753	12	2	1.62	6173852	8259	15.53	743	753	743	963	519	741	747.54	0.94	1432	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	261	5.34	0.64	12	0.02	141.00	1175.00	1638	20240122	-54.03	681	20241203	10.57	801	-5.99	20250103	735	2.45	20250113	1638	-54.03	20240122	681	10.57	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
56	20250116	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	747	6	2	0.81	4523666	6063	11.40	743	752	743	963	519	741	746.12	0.94	380	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	259	5.30	0.64	12	0.02	141.00	1175.00	1638	20240122	-54.40	681	20241203	9.69	801	-6.74	20250103	735	1.63	20250113	1638	-54.40	20240122	681	9.69	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
57	20250116	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	5	2	0.67	2206996	2962	5.57	743	752	743	963	519	741	745.11	0.94	420	751	745	741	735	731	744	734	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.01	141.00	1175.00	1638	20240122	-54.46	681	20241203	9.54	801	-6.87	20250103	735	1.50	20250113	1638	-54.46	20240122	681	9.54	20241203	0.71	N	297570	100	34 억	326101	N	N	N	N
58	20250115	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	-2	5	-0.27	37685923	50639	119.94	743	747	737	965	521	743	744.21	0.95	-2960	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.15	141.00	1175.00	1638	20240122	-54.76	681	20241203	8.81	801	-7.49	20250103	735	0.82	20250113	1638	-54.76	20240122	681	8.81	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
59	20250115	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	-2	5	-0.27	37188712	49968	118.35	743	747	737	965	521	743	744.25	0.95	-3370	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.14	141.00	1175.00	1638	20240122	-54.76	681	20241203	8.81	801	-7.49	20250103	735	0.82	20250113	1638	-54.76	20240122	681	8.81	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
60	20250115	141102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	3	2	0.40	35044755	47095	111.55	743	746	737	965	521	743	744.13	0.95	-3220	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.14	141.00	1175.00	1638	20240122	-54.46	681	20241203	9.54	801	-6.87	20250103	735	1.50	20250113	1638	-54.46	20240122	681	9.54	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
61	20250115	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	-2	5	-0.27	15807810	21306	50.46	743	746	737	965	521	743	741.94	0.95	-2	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.06	141.00	1175.00	1638	20240122	-54.76	681	20241203	8.81	801	-7.49	20250103	735	0.82	20250113	1638	-54.76	20240122	681	8.81	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
62	20250115	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	-3	5	-0.40	12625908	17006	40.28	743	746	737	965	521	743	742.44	0.95	-758	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	256	5.25	0.63	12	0.05	141.00	1175.00	1638	20240122	-54.82	681	20241203	8.66	801	-7.62	20250103	735	0.68	20250113	1638	-54.82	20240122	681	8.66	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
63	20250115	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	0	3	0.00	9133184	12311	29.16	743	746	737	965	521	743	741.87	0.95	1873	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	257	5.27	0.63	12	0.04	141.00	1175.00	1638	20240122	-54.64	681	20241203	9.10	801	-7.24	20250103	735	1.09	20250113	1638	-54.64	20240122	681	9.10	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
64	20250115	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	2	2	0.27	8520216	11487	27.21	743	745	737	965	521	743	741.73	0.95	1912	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	258	5.28	0.63	12	0.03	141.00	1175.00	1638	20240122	-54.52	681	20241203	9.40	801	-6.99	20250103	735	1.36	20250113	1638	-54.52	20240122	681	9.40	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
65	20250115	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	-1	5	-0.13	3095326	4166	9.87	743	743	742	965	521	743	743.00	0.95	-349	749	745	740	736	731	748	739	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.01	141.00	1175.00	1638	20240122	-54.70	681	20241203	8.96	801	-7.37	20250103	735	0.95	20250113	1638	-54.70	20240122	681	8.96	20241203	0.75	N	297570	100	34 억	329062	N	N	N	N
66	20250114	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	8	2	1.09	31294312	42220	59.46	738	744	735	955	515	735	741.22	0.94	3920	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	257	5.27	0.63	12	0.12	141.00	1175.00	1638	20240122	-54.64	681	20241203	9.10	801	-7.24	20250103	735	1.09	20250114	1638	-54.64	20240122	681	9.10	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
67	20250114	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	7	2	0.95	30662033	41369	58.26	738	744	735	955	515	735	741.18	0.94	3930	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	257	5.26	0.63	12	0.12	141.00	1175.00	1638	20240122	-54.70	681	20241203	8.96	801	-7.37	20250103	735	0.95	20250114	1638	-54.70	20240122	681	8.96	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
68	20250114	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	6	2	0.82	28741966	38774	54.61	738	744	735	955	515	735	741.27	0.94	2908	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	257	5.26	0.63	12	0.11	141.00	1175.00	1638	20240122	-54.76	681	20241203	8.81	801	-7.49	20250103	735	0.82	20250114	1638	-54.76	20240122	681	8.81	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
69	20250114	131101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	8	2	1.09	11838150	16023	22.57	738	744	735	955	515	735	738.82	0.94	2536	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	257	5.27	0.63	12	0.05	141.00	1175.00	1638	20240122	-54.64	681	20241203	9.10	801	-7.24	20250103	735	1.09	20250114	1638	-54.64	20240122	681	9.10	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
70	20250114	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	5	2	0.68	10784664	14604	20.57	738	744	735	955	515	735	738.47	0.94	1952	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	256	5.25	0.63	12	0.04	141.00	1175.00	1638	20240122	-54.82	681	20241203	8.66	801	-7.62	20250103	735	0.68	20250114	1638	-54.82	20240122	681	8.66	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
71	20250114	111055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	2	2	0.27	9889763	13394	18.86	738	744	735	955	515	735	738.37	0.94	1832	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	255	5.23	0.63	12	0.04	141.00	1175.00	1638	20240122	-55.01	681	20241203	8.22	801	-7.99	20250103	735	0.27	20250114	1638	-55.01	20240122	681	8.22	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
72	20250114	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	736	1	2	0.14	7251471	9813	13.82	738	744	735	955	515	735	738.97	0.94	1680	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	255	5.22	0.63	12	0.03	141.00	1175.00	1638	20240122	-55.07	681	20241203	8.08	801	-8.11	20250103	735	0.14	20250114	1638	-55.07	20240122	681	8.08	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
73	20250114	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	739	4	2	0.54	3144980	4252	5.99	738	743	738	955	515	735	739.65	0.94	645	768	751	743	726	718	747	722	35	220	100	470	1	1	34621218	256	5.24	0.63	12	0.01	141.00	1175.00	1638	20240122	-54.88	681	20241203	8.52	801	-7.74	20250103	735	0.54	20250113	1638	-54.88	20240122	681	8.52	20241203	0.81	N	297570	100	34 억	324192	N	N	N	N
74	20250113	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	735	-20	5	-2.65	52770315	70863	65.11	754	760	735	981	529	755	744.68	0.97	-10174	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	254	5.21	0.63	12	0.20	141.00	1175.00	1638	20240122	-55.13	681	20241203	7.93	801	-8.24	20250103	735	0.00	20250113	1638	-55.13	20240122	681	7.93	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
75	20250113	151051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	739	-16	5	-2.12	42911020	57480	52.81	754	760	739	981	529	755	746.54	0.97	-6869	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	256	5.24	0.63	12	0.17	141.00	1175.00	1638	20240122	-54.88	681	20241203	8.52	801	-7.74	20250103	739	0.00	20250113	1638	-54.88	20240122	681	8.52	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
76	20250113	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	-13	5	-1.72	39147755	52396	48.14	754	760	740	981	529	755	747.15	0.97	-3693	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	257	5.26	0.63	12	0.15	141.00	1175.00	1638	20240122	-54.70	681	20241203	8.96	801	-7.37	20250103	740	0.27	20250113	1638	-54.70	20240122	681	8.96	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
77	20250113	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	744	-11	5	-1.46	37367798	50002	45.94	754	760	740	981	529	755	747.33	0.97	-3157	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	258	5.28	0.63	12	0.14	141.00	1175.00	1638	20240122	-54.58	681	20241203	9.25	801	-7.12	20250103	740	0.54	20250113	1638	-54.58	20240122	681	9.25	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
78	20250113	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	-7	5	-0.93	23712982	31643	29.07	754	760	741	981	529	755	749.39	0.97	-3497	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	259	5.30	0.64	12	0.09	141.00	1175.00	1638	20240122	-54.33	681	20241203	9.84	801	-6.62	20250103	741	0.94	20250113	1638	-54.33	20240122	681	9.84	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
79	20250113	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-4	5	-0.53	18648190	24830	22.81	754	760	748	981	529	755	751.03	0.97	-3607	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	260	5.33	0.64	12	0.07	141.00	1175.00	1638	20240122	-54.15	681	20241203	10.28	801	-6.24	20250103	748	0.40	20250113	1638	-54.15	20240122	681	10.28	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
80	20250113	101035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-4	5	-0.53	11538085	15346	14.10	754	760	750	981	529	755	751.86	0.97	457	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	260	5.33	0.64	12	0.04	141.00	1175.00	1638	20240122	-54.15	681	20241203	10.28	801	-6.24	20250103	750	0.13	20250113	1638	-54.15	20240122	681	10.28	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
81	20250113	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	758	3	2	0.40	3494911	4638	4.26	754	758	750	981	529	755	753.54	0.97	619	788	771	761	744	734	766	739	35	226	100	480	1	1	34621218	262	5.38	0.65	12	0.01	141.00	1175.00	1638	20240122	-53.72	681	20241203	11.31	801	-5.37	20250103	750	1.07	20250113	1638	-53.72	20240122	681	11.31	20241203	0.83	N	297570	100	34 억	335182	N	N	N	N
82	20250110	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	755	-20	5	-2.58	82432443	108835	334.23	775	778	751	1007	543	775	757.41	0.98	-5745	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	261	5.35	0.64	12	0.31	141.00	1175.00	1638	20240122	-53.91	681	20241203	10.87	801	-5.74	20250103	751	0.53	20250110	1638	-53.91	20240122	681	10.87	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
83	20250110	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	757	-18	5	-2.32	79331703	104752	321.69	775	778	751	1007	543	775	757.33	0.98	-3589	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	262	5.37	0.64	12	0.30	141.00	1175.00	1638	20240122	-53.79	681	20241203	11.16	801	-5.49	20250103	751	0.80	20250110	1638	-53.79	20240122	681	11.16	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
84	20250110	141030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	759	-16	5	-2.06	73355103	96849	297.42	775	778	751	1007	543	775	757.42	0.98	-2045	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	263	5.38	0.65	12	0.28	141.00	1175.00	1638	20240122	-53.66	681	20241203	11.45	801	-5.24	20250103	751	1.07	20250110	1638	-53.66	20240122	681	11.45	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
85	20250110	131030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	-13	5	-1.68	24522361	32170	98.79	775	778	759	1007	543	775	762.27	0.98	-1004	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	264	5.40	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.48	681	20241203	11.89	801	-4.87	20250103	754	1.06	20250108	1638	-53.48	20240122	681	11.89	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
86	20250110	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	-13	5	-1.68	23654856	31028	95.29	775	778	759	1007	543	775	762.37	0.98	-1005	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	264	5.40	0.65	12	0.09	141.00	1175.00	1638	20240122	-53.48	681	20241203	11.89	801	-4.87	20250103	754	1.06	20250108	1638	-53.48	20240122	681	11.89	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
87	20250110	111029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-12	5	-1.55	21575359	28294	86.89	775	778	760	1007	543	775	762.54	0.98	-1356	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	264	5.41	0.65	12	0.08	141.00	1175.00	1638	20240122	-53.42	681	20241203	12.04	801	-4.74	20250103	754	1.19	20250108	1638	-53.42	20240122	681	12.04	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
88	20250110	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	-13	5	-1.68	7973074	10415	31.98	775	778	762	1007	543	775	765.54	0.98	1049	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	264	5.40	0.65	12	0.03	141.00	1175.00	1638	20240122	-53.48	681	20241203	11.89	801	-4.87	20250103	754	1.06	20250108	1638	-53.48	20240122	681	11.89	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
89	20250110	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	-5	5	-0.65	836002	1083	3.33	775	778	770	1007	543	775	771.93	0.98	629	791	783	770	762	749	787	766	35	232	100	490	1	1	34621218	267	5.46	0.66	12	0.00	141.00	1175.00	1638	20240122	-52.99	681	20241203	13.07	801	-3.87	20250103	754	2.12	20250108	1638	-52.99	20240122	681	13.07	20241203	0.84	N	297570	100	34 억	340927	N	N	N	N
90	20250109	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	17	2	2.24	24063450	31563	60.30	758	778	757	985	531	758	762.39	0.97	5010	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	268	5.50	0.66	12	0.09	141.00	1175.00	1638	20240122	-52.69	681	20241203	13.80	801	-3.25	20250103	754	2.79	20250108	1638	-52.69	20240122	681	13.80	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
91	20250109	151016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	16	2	2.11	22999244	30189	57.67	758	778	757	985	531	758	761.84	0.97	5073	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	268	5.49	0.66	12	0.09	141.00	1175.00	1638	20240122	-52.75	681	20241203	13.66	801	-3.37	20250103	754	2.65	20250108	1638	-52.75	20240122	681	13.66	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
92	20250109	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	12	2	1.58	22392071	29403	56.17	758	778	757	985	531	758	761.56	0.97	4577	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	267	5.46	0.66	12	0.08	141.00	1175.00	1638	20240122	-52.99	681	20241203	13.07	801	-3.87	20250103	754	2.12	20250108	1638	-52.99	20240122	681	13.07	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
93	20250109	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	4	2	0.53	13600333	17925	34.24	758	762	757	985	531	758	758.74	0.97	4212	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	264	5.40	0.65	12	0.05	141.00	1175.00	1638	20240122	-53.48	681	20241203	11.89	801	-4.87	20250103	754	1.06	20250108	1638	-53.48	20240122	681	11.89	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
94	20250109	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	2	2	0.26	9811828	12938	24.72	758	762	757	985	531	758	758.37	0.97	3917	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	263	5.39	0.65	12	0.04	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	801	-5.12	20250103	754	0.80	20250108	1638	-53.60	20240122	681	11.60	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
95	20250109	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	2	2	0.26	9054871	11942	22.81	758	762	757	985	531	758	758.24	0.97	3917	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	263	5.39	0.65	12	0.03	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	801	-5.12	20250103	754	0.80	20250108	1638	-53.60	20240122	681	11.60	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
96	20250109	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	2	2	0.26	7331225	9668	18.47	758	762	758	985	531	758	758.30	0.97	5120	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	263	5.39	0.65	12	0.03	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	801	-5.12	20250103	754	0.80	20250108	1638	-53.60	20240122	681	11.60	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
97	20250109	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	3	2	0.40	6355850	8385	16.02	758	762	758	985	531	758	758.00	0.97	4897	772	764	759	751	746	762	749	35	227	100	480	1	1	34621218	263	5.40	0.65	12	0.02	141.00	1175.00	1638	20240122	-53.54	681	20241203	11.75	801	-4.99	20250103	754	0.93	20250108	1638	-53.54	20240122	681	11.75	20241203	0.85	N	297570	100	34 억	335692	N	N	N	N
98	20250108	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	758	-8	5	-1.04	39734264	52331	83.84	766	767	754	995	537	766	759.28	0.95	7548	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	262	5.38	0.65	12	0.15	141.00	1175.00	1638	20240122	-53.72	681	20241203	11.31	801	-5.37	20250103	754	0.53	20250108	1638	-53.72	20240122	681	11.31	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
99	20250108	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	-5	5	-0.65	39233865	51672	82.78	766	767	754	995	537	766	759.28	0.95	7580	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	263	5.40	0.65	12	0.15	141.00	1175.00	1638	20240122	-53.54	681	20241203	11.75	801	-4.99	20250103	754	0.93	20250108	1638	-53.54	20240122	681	11.75	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
100	20250108	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-6	5	-0.78	37227625	49037	78.56	766	767	754	995	537	766	759.17	0.95	6856	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	263	5.39	0.65	12	0.14	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	801	-5.12	20250103	754	0.80	20250108	1638	-53.60	20240122	681	11.60	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
101	20250108	131020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-3	5	-0.39	18377683	24127	38.65	766	767	758	995	537	766	761.70	0.95	4938	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	264	5.41	0.65	12	0.07	141.00	1175.00	1638	20240122	-53.42	681	20241203	12.04	801	-4.74	20250103	755	1.06	20250102	1638	-53.42	20240122	681	12.04	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
102	20250108	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-3	5	-0.39	14492589	19024	30.48	766	767	758	995	537	766	761.80	0.95	6866	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	264	5.41	0.65	12	0.05	141.00	1175.00	1638	20240122	-53.42	681	20241203	12.04	801	-4.74	20250103	755	1.06	20250102	1638	-53.42	20240122	681	12.04	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
103	20250108	111018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-3	5	-0.39	11644097	15297	24.51	766	767	758	995	537	766	761.19	0.95	4716	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	264	5.41	0.65	12	0.04	141.00	1175.00	1638	20240122	-53.42	681	20241203	12.04	801	-4.74	20250103	755	1.06	20250102	1638	-53.42	20240122	681	12.04	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
104	20250108	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-6	5	-0.78	8261625	10849	17.38	766	767	758	995	537	766	761.49	0.95	3432	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	263	5.39	0.65	12	0.03	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	801	-5.12	20250103	755	0.66	20250102	1638	-53.60	20240122	681	11.60	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
105	20250108	091019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	1	2	0.13	1460775	1907	3.06	766	767	766	995	537	766	766.01	0.95	1509	788	777	771	760	754	774	757	35	229	100	490	1	1	34621218	266	5.44	0.65	12	0.01	141.00	1175.00	1638	20240122	-53.17	681	20241203	12.63	801	-4.24	20250103	755	1.59	20250102	1638	-53.17	20240122	681	12.63	20241203	0.86	N	297570	100	34 억	328145	N	N	N	N
106	20250107	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	-12	5	-1.54	48186575	62418	120.88	779	782	765	1011	545	778	772.00	0.94	3023	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	265	5.43	0.65	12	0.18	141.00	1175.00	1638	20240122	-53.24	681	20241203	12.48	801	-4.37	20250103	755	1.46	20250102	1638	-53.24	20240122	681	12.48	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
107	20250107	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	-8	5	-1.03	36311694	46919	90.86	779	782	770	1011	545	778	773.92	0.94	3334	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	267	5.46	0.66	12	0.14	141.00	1175.00	1638	20240122	-52.99	681	20241203	13.07	801	-3.87	20250103	755	1.99	20250102	1638	-52.99	20240122	681	13.07	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
108	20250107	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	-1	5	-0.13	30296577	39117	75.75	779	782	770	1011	545	778	774.51	0.94	5500	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	269	5.51	0.66	12	0.11	141.00	1175.00	1638	20240122	-52.56	681	20241203	14.10	801	-3.00	20250103	755	2.91	20250102	1638	-52.56	20240122	681	14.10	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
109	20250107	131009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	772	-6	5	-0.77	28191027	36395	70.48	779	782	770	1011	545	778	774.59	0.94	5501	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	267	5.48	0.66	12	0.11	141.00	1175.00	1638	20240122	-52.87	681	20241203	13.36	801	-3.62	20250103	755	2.25	20250102	1638	-52.87	20240122	681	13.36	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
110	20250107	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	-2	5	-0.26	27221759	35142	68.05	779	782	770	1011	545	778	774.62	0.94	5312	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	269	5.50	0.66	12	0.10	141.00	1175.00	1638	20240122	-52.63	681	20241203	13.95	801	-3.12	20250103	755	2.78	20250102	1638	-52.63	20240122	681	13.95	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
111	20250107	111006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	-4	5	-0.51	22864215	29523	57.17	779	782	770	1011	545	778	774.45	0.94	6404	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	268	5.49	0.66	12	0.09	141.00	1175.00	1638	20240122	-52.75	681	20241203	13.66	801	-3.37	20250103	755	2.52	20250102	1638	-52.75	20240122	681	13.66	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
112	20250107	101012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	-2	5	-0.26	22438509	28973	56.11	779	782	770	1011	545	778	774.46	0.94	6406	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	269	5.50	0.66	12	0.08	141.00	1175.00	1638	20240122	-52.63	681	20241203	13.95	801	-3.12	20250103	755	2.78	20250102	1638	-52.63	20240122	681	13.95	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
113	20250107	091016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	2	2	0.26	3182005	4084	7.91	779	782	779	1011	545	778	779.14	0.94	2609	792	785	780	773	768	782	770	35	233	100	490	1	1	34621218	270	5.53	0.66	12	0.01	141.00	1175.00	1638	20240122	-52.38	681	20241203	14.54	801	-2.62	20250103	755	3.31	20250102	1638	-52.38	20240122	681	14.54	20241203	0.87	N	297570	100	34 억	324152	N	N	N	N
114	20250106	160959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	778	-4	5	-0.51	40277720	51638	46.86	786	787	775	1016	548	782	780.00	0.91	7508	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	269	5.52	0.66	12	0.15	141.00	1175.00	1638	20240122	-52.50	681	20241203	14.24	801	-2.87	20250103	755	3.05	20250102	1638	-52.50	20240122	681	14.24	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
115	20250106	150957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	-3	5	-0.38	37260729	47761	43.34	786	787	775	1016	548	782	780.15	0.91	6933	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	270	5.52	0.66	12	0.14	141.00	1175.00	1638	20240122	-52.44	681	20241203	14.39	801	-2.75	20250103	755	3.18	20250102	1638	-52.44	20240122	681	14.39	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
116	20250106	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	1	2	0.13	15012071	19176	17.40	786	787	779	1016	548	782	782.86	0.91	1609	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	271	5.55	0.67	12	0.06	141.00	1175.00	1638	20240122	-52.20	681	20241203	14.98	801	-2.25	20250103	755	3.71	20250102	1638	-52.20	20240122	681	14.98	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
117	20250106	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	4	2	0.51	14508838	18534	16.82	786	787	779	1016	548	782	782.82	0.91	1522	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	272	5.57	0.67	12	0.05	141.00	1175.00	1638	20240122	-52.01	681	20241203	15.42	801	-1.87	20250103	755	4.11	20250102	1638	-52.01	20240122	681	15.42	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
118	20250106	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	1	2	0.13	11880699	15167	13.76	786	787	780	1016	548	782	783.33	0.91	672	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	271	5.55	0.67	12	0.04	141.00	1175.00	1638	20240122	-52.20	681	20241203	14.98	801	-2.25	20250103	755	3.71	20250102	1638	-52.20	20240122	681	14.98	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
119	20250106	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	4	2	0.51	5096083	6500	5.90	786	787	782	1016	548	782	784.01	0.91	-57	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	272	5.57	0.67	12	0.02	141.00	1175.00	1638	20240122	-52.01	681	20241203	15.42	801	-1.87	20250103	755	4.11	20250102	1638	-52.01	20240122	681	15.42	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
120	20250106	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	3	2	0.38	4359431	5563	5.05	786	786	782	1016	548	782	783.65	0.91	-39	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	272	5.57	0.67	12	0.02	141.00	1175.00	1638	20240122	-52.08	681	20241203	15.27	801	-2.00	20250103	755	3.97	20250102	1638	-52.08	20240122	681	15.27	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
121	20250106	090950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	4	2	0.51	918830	1169	1.06	786	786	782	1016	548	782	786.00	0.91	-272	823	802	780	759	737	813	770	35	234	100	500	1	1	34621218	272	5.57	0.67	12	0.00	141.00	1175.00	1638	20240122	-52.01	681	20241203	15.42	801	-1.87	20250103	755	4.11	20250102	1638	-52.01	20240122	681	15.42	20241203	0.88	N	297570	100	34 억	316646	N	N	N	N
122	20250103	160946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	24	2	3.17	86018618	109939	140.24	758	801	758	985	531	758	782.43	0.85	23144	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	271	5.55	0.67	12	0.32	141.00	1175.00	1638	20240122	-52.26	681	20241203	14.83	801	-2.37	20250103	755	3.58	20250102	1638	-52.26	20240122	681	14.83	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
123	20250103	150948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	22	2	2.90	77955667	99603	127.05	758	801	758	985	531	758	782.67	0.85	23519	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	270	5.53	0.66	12	0.29	141.00	1175.00	1638	20240122	-52.38	681	20241203	14.54	801	-2.62	20250103	755	3.31	20250102	1638	-52.38	20240122	681	14.54	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
124	20250103	140949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	781	23	2	3.03	73295474	93584	119.37	758	801	758	985	531	758	783.22	0.85	19756	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	270	5.54	0.66	12	0.27	141.00	1175.00	1638	20240122	-52.32	681	20241203	14.68	801	-2.50	20250103	755	3.44	20250102	1638	-52.32	20240122	681	14.68	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
125	20250103	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	31	2	4.09	61359838	78281	99.85	758	801	758	985	531	758	783.85	0.85	15658	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	273	5.60	0.67	12	0.23	141.00	1175.00	1638	20240122	-51.83	681	20241203	15.86	801	-1.50	20250103	755	4.50	20250102	1638	-51.83	20240122	681	15.86	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
126	20250103	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	31	2	4.09	48339444	61829	78.87	758	801	758	985	531	758	781.84	0.85	11614	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	273	5.60	0.67	12	0.18	141.00	1175.00	1638	20240122	-51.83	681	20241203	15.86	801	-1.50	20250103	755	4.50	20250102	1638	-51.83	20240122	681	15.86	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
127	20250103	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	26	2	3.43	26722035	34348	43.81	758	801	758	985	531	758	778.00	0.85	11430	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	271	5.56	0.67	12	0.10	141.00	1175.00	1638	20240122	-52.14	681	20241203	15.12	801	-2.12	20250103	755	3.84	20250102	1638	-52.14	20240122	681	15.12	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
128	20250103	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	21	2	2.77	11305540	14636	18.67	758	781	758	985	531	758	772.48	0.85	5661	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	270	5.52	0.66	12	0.04	141.00	1175.00	1638	20240122	-52.44	681	20241203	14.39	781	-0.26	20250103	755	3.18	20250102	1638	-52.44	20240122	681	14.39	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
129	20250103	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	19	2	2.51	4286787	5626	7.18	758	777	758	985	531	758	761.99	0.85	3813	769	763	759	753	749	761	751	35	227	100	480	1	1	34621218	269	5.51	0.66	12	0.02	141.00	1175.00	1638	20240122	-52.56	681	20241203	14.10	777	0.00	20250103	755	2.91	20250102	1638	-52.56	20240122	681	14.10	20241203	0.88	N	297570	100	34 억	293504	N	N	N	N
130	20250102	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	758	-6	5	-0.79	58377087	76752	254.13	761	765	755	993	535	764	760.59	0.78	20628	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	262	5.38	0.65	12	0.22	141.00	1175.00	1638	20240122	-53.72	681	20241203	11.31	765	-0.92	20250102	755	0.40	20250102	1638	-53.72	20240122	681	11.31	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
131	20250102	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	764	0	3	0.00	57973821	76220	252.37	761	765	755	993	535	764	760.61	0.78	20957	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	265	5.42	0.65	12	0.22	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	765	-0.13	20250102	755	1.19	20250102	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
132	20250102	140936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	758	-6	5	-0.79	52259453	68687	227.43	761	765	755	993	535	764	760.83	0.78	19957	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	262	5.38	0.65	12	0.20	141.00	1175.00	1638	20240122	-53.72	681	20241203	11.31	765	-0.92	20250102	755	0.40	20250102	1638	-53.72	20240122	681	11.31	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
133	20250102	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	759	-5	5	-0.65	48036595	63122	209.00	761	765	755	993	535	764	761.01	0.78	22406	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	263	5.38	0.65	12	0.18	141.00	1175.00	1638	20240122	-53.66	681	20241203	11.45	765	-0.78	20250102	755	0.53	20250102	1638	-53.66	20240122	681	11.45	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
134	20250102	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	759	-5	5	-0.65	44917113	59017	195.41	761	765	755	993	535	764	761.09	0.78	19019	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	263	5.38	0.65	12	0.17	141.00	1175.00	1638	20240122	-53.66	681	20241203	11.45	765	-0.78	20250102	755	0.53	20250102	1638	-53.66	20240122	681	11.45	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
135	20250102	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-4	5	-0.52	14689062	19381	64.17	761	764	755	993	535	764	757.91	0.78	3833	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	263	5.39	0.65	12	0.06	141.00	1175.00	1638	20240122	-53.60	681	20241203	11.60	764	-0.52	20250102	755	0.66	20250102	1638	-53.60	20240122	681	11.60	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
136	20250102	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	755	-9	5	-1.18	7628155	10069	33.34	761	761	755	993	535	764	757.59	0.78	-1544	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	261	5.35	0.64	12	0.03	141.00	1175.00	1638	20240122	-53.91	681	20241203	10.87	761	-0.79	20250102	755	0.00	20250102	1638	-53.91	20240122	681	10.87	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N
137	20250102	090925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.78	0	782	773	766	757	750	777	761	35	229	100	480	1	1	34621218	265	5.42	0.65	12	0.00	141.00	1175.00	1638	20240122	-53.36	681	20241203	12.19	0	0.00	0	0	0.00	0	1638	-53.36	20240122	681	12.19	20241203	0.88	N	297570	100	34 억	271708	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History