KissMeData/129890/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	12	2	1.25	107155161	110602	70.11	954	978	953	1251	675	963	968.81	0.72	9403	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	494	27.08	0.84	12	0.22	36.00	1159.00	1693	20240524	-42.41	860	20240307	13.37	1170	-16.67	20250120	923	5.63	20250117	1693	-42.41	20240524	860	13.37	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
3	20250124	150846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	969	6	2	0.62	99932507	103175	65.40	954	978	953	1251	675	963	968.57	0.72	8797	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	491	26.92	0.84	12	0.20	36.00	1159.00	1693	20240524	-42.76	860	20240307	12.67	1170	-17.18	20250120	923	4.98	20250117	1693	-42.76	20240524	860	12.67	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
4	20250124	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	973	10	2	1.04	85506434	88292	55.97	954	978	953	1251	675	963	968.45	0.72	7932	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	493	27.03	0.84	12	0.17	36.00	1159.00	1693	20240524	-42.53	860	20240307	13.14	1170	-16.84	20250120	923	5.42	20250117	1693	-42.53	20240524	860	13.14	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
5	20250124	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	967	4	2	0.42	74531187	76972	48.79	954	978	953	1251	675	963	968.29	0.72	5368	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	490	26.86	0.83	12	0.15	36.00	1159.00	1693	20240524	-42.88	860	20240307	12.44	1170	-17.35	20250120	923	4.77	20250117	1693	-42.88	20240524	860	12.44	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
6	20250124	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	968	5	2	0.52	45516173	46990	29.79	954	978	953	1251	675	963	968.64	0.72	5198	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	490	26.89	0.84	12	0.09	36.00	1159.00	1693	20240524	-42.82	860	20240307	12.56	1170	-17.26	20250120	923	4.88	20250117	1693	-42.82	20240524	860	12.56	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
7	20250124	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	973	10	2	1.04	31655297	32687	20.72	954	978	953	1251	675	963	968.44	0.72	3272	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	493	27.03	0.84	12	0.06	36.00	1159.00	1693	20240524	-42.53	860	20240307	13.14	1170	-16.84	20250120	923	5.42	20250117	1693	-42.53	20240524	860	13.14	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
8	20250124	100841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	973	10	2	1.04	20608482	21316	13.51	954	978	953	1251	675	963	966.81	0.72	-284	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	493	27.03	0.84	12	0.04	36.00	1159.00	1693	20240524	-42.53	860	20240307	13.14	1170	-16.84	20250120	923	5.42	20250117	1693	-42.53	20240524	860	13.14	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
9	20250124	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	7	2	0.73	4505483	4711	2.99	954	970	953	1251	675	963	956.38	0.72	-346	995	978	970	953	945	975	950	51	288	100	630	1	1	50643410	491	26.94	0.84	12	0.01	36.00	1159.00	1693	20240524	-42.71	860	20240307	12.79	1170	-17.09	20250120	923	5.09	20250117	1693	-42.71	20240524	860	12.79	20240307	0.89	N	129890	100	50 억	363670	N	N	N	N
10	20250123	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	963	-28	5	-2.83	152810248	157662	67.53	975	987	962	1288	694	991	969.31	0.71	-8269	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	488	26.75	0.83	12	0.31	36.00	1159.00	1693	20240524	-43.12	860	20240307	11.98	1170	-17.69	20250120	923	4.33	20250117	1693	-43.12	20240524	860	11.98	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
11	20250123	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	964	-27	5	-2.72	146356405	150962	64.66	975	987	962	1288	694	991	969.49	0.71	-8269	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	488	26.78	0.83	12	0.30	36.00	1159.00	1693	20240524	-43.06	860	20240307	12.09	1170	-17.61	20250120	923	4.44	20250117	1693	-43.06	20240524	860	12.09	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
12	20250123	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	965	-26	5	-2.62	133235882	137393	58.85	975	987	962	1288	694	991	969.74	0.71	-9425	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	489	26.81	0.83	12	0.27	36.00	1159.00	1693	20240524	-43.00	860	20240307	12.21	1170	-17.52	20250120	923	4.55	20250117	1693	-43.00	20240524	860	12.21	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
13	20250123	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	964	-27	5	-2.72	115076138	118575	50.79	975	987	962	1288	694	991	970.49	0.71	-9902	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	488	26.78	0.83	12	0.23	36.00	1159.00	1693	20240524	-43.06	860	20240307	12.09	1170	-17.61	20250120	923	4.44	20250117	1693	-43.06	20240524	860	12.09	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
14	20250123	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	965	-26	5	-2.62	90407445	92995	39.83	975	987	963	1288	694	991	972.18	0.71	-11795	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	489	26.81	0.83	12	0.18	36.00	1159.00	1693	20240524	-43.00	860	20240307	12.21	1170	-17.52	20250120	923	4.55	20250117	1693	-43.00	20240524	860	12.21	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
15	20250123	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	973	-18	5	-1.82	79314726	81516	34.92	975	987	963	1288	694	991	973.00	0.71	-13507	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	493	27.03	0.84	12	0.16	36.00	1159.00	1693	20240524	-42.53	860	20240307	13.14	1170	-16.84	20250120	923	5.42	20250117	1693	-42.53	20240524	860	13.14	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
16	20250123	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	974	-17	5	-1.72	69266522	71148	30.47	975	987	963	1288	694	991	973.56	0.71	-13954	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	493	27.06	0.84	12	0.14	36.00	1159.00	1693	20240524	-42.47	860	20240307	13.26	1170	-16.75	20250120	923	5.53	20250117	1693	-42.47	20240524	860	13.26	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
17	20250123	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-8	5	-0.81	25117435	25692	11.00	975	987	975	1288	694	991	977.64	0.71	-2260	1023	1006	994	977	965	1001	972	51	297	100	650	1	1	50643410	498	27.31	0.85	12	0.05	36.00	1159.00	1693	20240524	-41.94	860	20240307	14.30	1170	-15.98	20250120	923	6.50	20250117	1693	-41.94	20240524	860	14.30	20240307	0.67	N	129890	100	50 억	360555	N	N	N	N
18	20250122	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-12	5	-1.20	225754569	227725	38.84	1003	1011	982	1303	703	1003	991.35	0.71	2169	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	502	27.53	0.86	12	0.45	36.00	1159.00	1693	20240524	-41.46	860	20240307	15.23	1170	-15.30	20250120	923	7.37	20250117	1693	-41.46	20240524	860	15.23	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
19	20250122	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	-18	5	-1.79	214612159	216441	36.92	1003	1011	983	1303	703	1003	991.55	0.71	2661	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	499	27.36	0.85	12	0.43	36.00	1159.00	1693	20240524	-41.82	860	20240307	14.53	1170	-15.81	20250120	923	6.72	20250117	1693	-41.82	20240524	860	14.53	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
20	20250122	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	-16	5	-1.60	183783874	185158	31.58	1003	1011	983	1303	703	1003	992.58	0.71	3452	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	500	27.42	0.85	12	0.37	36.00	1159.00	1693	20240524	-41.70	860	20240307	14.77	1170	-15.64	20250120	923	6.93	20250117	1693	-41.70	20240524	860	14.77	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
21	20250122	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-13	5	-1.30	166955082	168130	28.68	1003	1011	983	1303	703	1003	993.01	0.71	5827	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	501	27.50	0.85	12	0.33	36.00	1159.00	1693	20240524	-41.52	860	20240307	15.12	1170	-15.38	20250120	923	7.26	20250117	1693	-41.52	20240524	860	15.12	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
22	20250122	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	-16	5	-1.60	131596351	132280	22.56	1003	1011	986	1303	703	1003	994.83	0.71	4276	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	500	27.42	0.85	12	0.26	36.00	1159.00	1693	20240524	-41.70	860	20240307	14.77	1170	-15.64	20250120	923	6.93	20250117	1693	-41.70	20240524	860	14.77	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
23	20250122	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	-7	5	-0.70	91056466	91278	15.57	1003	1011	986	1303	703	1003	997.57	0.71	1226	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	504	27.67	0.86	12	0.18	36.00	1159.00	1693	20240524	-41.17	860	20240307	15.81	1170	-14.87	20250120	923	7.91	20250117	1693	-41.17	20240524	860	15.81	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
24	20250122	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-1	5	-0.10	72775175	72876	12.43	1003	1011	987	1303	703	1003	998.62	0.71	728	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	507	27.83	0.86	12	0.14	36.00	1159.00	1693	20240524	-40.82	860	20240307	16.51	1170	-14.36	20250120	923	8.56	20250117	1693	-40.82	20240524	860	16.51	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
25	20250122	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	1	2	0.10	22331734	22297	3.80	1003	1011	995	1303	703	1003	1001.56	0.71	-450	1065	1034	1009	978	953	1021	965	51	300	100	660	1	1	50643410	508	27.89	0.87	12	0.04	36.00	1159.00	1693	20240524	-40.70	860	20240307	16.74	1170	-14.19	20250120	923	8.78	20250117	1693	-40.70	20240524	860	16.74	20240307	0.74	N	129890	100	50 억	358387	N	N	N	N
26	20250121	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-17	5	-1.67	583310620	583785	5.04	1006	1040	984	1326	714	1020	998.95	0.72	-3894	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	508	27.86	0.87	12	1.15	36.00	1159.00	1693	20240524	-40.76	860	20240307	16.63	1170	-14.27	20250120	923	8.67	20250117	1693	-40.76	20240524	860	16.63	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
27	20250121	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-30	5	-2.94	543148635	543509	4.69	1006	1040	984	1326	714	1020	999.12	0.72	-4085	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	501	27.50	0.85	12	1.07	36.00	1159.00	1693	20240524	-41.52	860	20240307	15.12	1170	-15.38	20250120	923	7.26	20250117	1693	-41.52	20240524	860	15.12	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
28	20250121	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-29	5	-2.84	493812385	493564	4.26	1006	1040	984	1326	714	1020	1000.27	0.72	-3641	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	502	27.53	0.86	12	0.97	36.00	1159.00	1693	20240524	-41.46	860	20240307	15.23	1170	-15.30	20250120	923	7.37	20250117	1693	-41.46	20240524	860	15.23	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
29	20250121	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	-26	5	-2.55	482674738	482294	4.16	1006	1040	984	1326	714	1020	1000.56	0.72	-5762	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	503	27.61	0.86	12	0.95	36.00	1159.00	1693	20240524	-41.29	860	20240307	15.58	1170	-15.04	20250120	923	7.69	20250117	1693	-41.29	20240524	860	15.58	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
30	20250121	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-28	5	-2.75	442111591	441314	3.81	1006	1040	984	1326	714	1020	1001.57	0.72	-5269	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	502	27.56	0.86	12	0.87	36.00	1159.00	1693	20240524	-41.41	860	20240307	15.35	1170	-15.21	20250120	923	7.48	20250117	1693	-41.41	20240524	860	15.35	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
31	20250121	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-28	5	-2.75	400442057	399082	3.44	1006	1040	987	1326	714	1020	1003.17	0.72	11	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	502	27.56	0.86	12	0.79	36.00	1159.00	1693	20240524	-41.41	860	20240307	15.35	1170	-15.21	20250120	923	7.48	20250117	1693	-41.41	20240524	860	15.35	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
32	20250121	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-27	5	-2.65	339087827	337145	2.91	1006	1040	993	1326	714	1020	1005.52	0.72	105	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	503	27.58	0.86	12	0.67	36.00	1159.00	1693	20240524	-41.35	860	20240307	15.47	1170	-15.13	20250120	923	7.58	20250117	1693	-41.35	20240524	860	15.47	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
33	20250121	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-20	5	-1.96	168349110	166064	1.43	1006	1040	996	1326	714	1020	1013.54	0.72	8440	1259	1139	1050	930	841	1199	990	51	306	100	670	1	1	50643410	506	27.78	0.86	12	0.33	36.00	1159.00	1693	20240524	-40.93	860	20240307	16.28	1170	-14.53	20250120	923	8.34	20250117	1693	-40.93	20240524	860	16.28	20240307	0.58	N	129890	100	50 억	362261	N	N	N	N
34	20250120	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	87	2	9.32	12538314275	11543442	2816.55	961	1170	961	1212	654	933	1086.22	0.77	-37671	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	517	28.33	0.88	12	22.79	36.00	1159.00	1693	20240524	-39.75	860	20240307	18.60	1170	-12.82	20250120	923	10.51	20250117	1693	-39.75	20240524	860	18.60	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
35	20250120	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	96	2	10.29	12281263680	11291424	2755.06	961	1170	961	1212	654	933	1087.66	0.77	-42968	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	521	28.58	0.89	12	22.30	36.00	1159.00	1693	20240524	-39.22	860	20240307	19.65	1170	-12.05	20250120	923	11.48	20250117	1693	-39.22	20240524	860	19.65	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
36	20250120	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	125	2	13.40	11358866755	10398172	2537.11	961	1170	961	1212	654	933	1092.39	0.77	-34344	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	536	29.39	0.91	12	20.53	36.00	1159.00	1693	20240524	-37.51	860	20240307	23.02	1170	-9.57	20250120	923	14.63	20250117	1693	-37.51	20240524	860	23.02	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
37	20250120	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1089	156	2	16.72	8914050308	8123043	1981.99	961	1170	961	1212	654	933	1097.38	0.77	-43120	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	552	30.25	0.94	12	16.04	36.00	1159.00	1693	20240524	-35.68	860	20240307	26.63	1170	-6.92	20250120	923	17.98	20250117	1693	-35.68	20240524	860	26.63	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
38	20250120	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	92	2	9.86	6249595146	5666142	1382.52	961	1170	961	1212	654	933	1102.97	0.77	-31645	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	519	28.47	0.88	12	11.19	36.00	1159.00	1693	20240524	-39.46	860	20240307	19.19	1170	-12.39	20250120	923	11.05	20250117	1693	-39.46	20240524	860	19.19	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
39	20250120	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1069	136	2	14.58	5980879407	5411293	1320.33	961	1170	961	1212	654	933	1105.26	0.77	-35753	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	541	29.69	0.92	12	10.69	36.00	1159.00	1693	20240524	-36.86	860	20240307	24.30	1170	-8.63	20250120	923	15.82	20250117	1693	-36.86	20240524	860	24.30	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
40	20250120	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1047	114	2	12.22	5161643820	4650568	1134.72	961	1170	961	1212	654	933	1109.90	0.77	-28543	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	530	29.08	0.90	12	9.18	36.00	1159.00	1693	20240524	-38.16	860	20240307	21.74	1170	-10.51	20250120	923	13.43	20250117	1693	-38.16	20240524	860	21.74	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
41	20250120	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	175	2	18.76	1777185361	1632241	398.26	961	1170	961	1212	654	933	1088.80	0.77	-21169	973	953	938	918	903	945	910	51	279	100	610	1	1	50643410	561	30.78	0.96	12	3.22	36.00	1159.00	1693	20240524	-34.55	860	20240307	28.84	1170	-5.30	20250120	923	20.04	20250117	1693	-34.55	20240524	860	28.84	20240307	0.58	N	129890	100	50 억	390076	N	N	N	N
42	20250117	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	933	-20	5	-2.10	202643918	217945	738.35	958	958	923	1238	668	953	929.79	0.79	-20984	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	473	25.92	0.81	12	0.43	36.00	1159.00	1693	20240524	-44.89	860	20240307	8.49	1025	-8.98	20250106	923	1.08	20250117	1693	-44.89	20240524	860	8.49	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
43	20250117	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-24	5	-2.52	188670712	202963	687.59	958	958	923	1238	668	953	929.58	0.79	-21188	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	470	25.81	0.80	12	0.40	36.00	1159.00	1693	20240524	-45.13	860	20240307	8.02	1025	-9.37	20250106	923	0.65	20250117	1693	-45.13	20240524	860	8.02	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
44	20250117	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-23	5	-2.41	186134388	200234	678.35	958	958	923	1238	668	953	929.58	0.79	-21098	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	471	25.83	0.80	12	0.40	36.00	1159.00	1693	20240524	-45.07	860	20240307	8.14	1025	-9.27	20250106	923	0.76	20250117	1693	-45.07	20240524	860	8.14	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
45	20250117	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-23	5	-2.41	127017590	136464	462.31	958	958	924	1238	668	953	930.78	0.79	-14967	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	471	25.83	0.80	12	0.27	36.00	1159.00	1693	20240524	-45.07	860	20240307	8.14	1025	-9.27	20250106	924	0.65	20250117	1693	-45.07	20240524	860	8.14	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
46	20250117	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-24	5	-2.52	117472054	126197	427.53	958	958	924	1238	668	953	930.86	0.79	-13777	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	470	25.81	0.80	12	0.25	36.00	1159.00	1693	20240524	-45.13	860	20240307	8.02	1025	-9.37	20250106	924	0.54	20250117	1693	-45.13	20240524	860	8.02	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
47	20250117	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	-22	5	-2.31	93361801	100239	339.59	958	958	924	1238	668	953	931.39	0.79	-13778	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	471	25.86	0.80	12	0.20	36.00	1159.00	1693	20240524	-45.01	860	20240307	8.26	1025	-9.17	20250106	924	0.76	20250117	1693	-45.01	20240524	860	8.26	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
48	20250117	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	939	-14	5	-1.47	51772685	55600	188.36	958	958	924	1238	668	953	931.16	0.79	-14709	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	476	26.08	0.81	12	0.11	36.00	1159.00	1693	20240524	-44.54	860	20240307	9.19	1025	-8.39	20250106	924	1.62	20250117	1693	-44.54	20240524	860	9.19	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
49	20250117	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	-10	5	-1.05	4430457	4697	15.91	958	958	939	1238	668	953	943.25	0.79	-16	973	963	957	947	941	960	944	51	285	100	620	1	1	50643410	478	26.19	0.81	12	0.01	36.00	1159.00	1693	20240524	-44.30	860	20240307	9.65	1025	-8.00	20250106	939	0.43	20250117	1693	-44.30	20240524	860	9.65	20240307	0.58	N	129890	100	50 억	398930	N	N	N	N
50	20250116	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	953	-5	5	-0.52	28255703	29518	79.27	958	967	951	1245	671	958	957.24	0.79	-6	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	483	26.47	0.82	12	0.06	36.00	1159.00	1693	20240524	-43.71	860	20240307	10.81	1025	-7.02	20250106	950	0.32	20250115	1693	-43.71	20240524	860	10.81	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
51	20250116	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	955	-3	5	-0.31	26266450	27431	73.67	958	967	951	1245	671	958	957.55	0.79	208	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	484	26.53	0.82	12	0.05	36.00	1159.00	1693	20240524	-43.59	860	20240307	11.05	1025	-6.83	20250106	950	0.53	20250115	1693	-43.59	20240524	860	11.05	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
52	20250116	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	957	-1	5	-0.10	24842713	25942	69.67	958	967	951	1245	671	958	957.63	0.79	135	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	485	26.58	0.83	12	0.05	36.00	1159.00	1693	20240524	-43.47	860	20240307	11.28	1025	-6.63	20250106	950	0.74	20250115	1693	-43.47	20240524	860	11.28	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
53	20250116	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	957	-1	5	-0.10	18491116	19301	51.83	958	967	951	1245	671	958	958.04	0.79	210	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	485	26.58	0.83	12	0.04	36.00	1159.00	1693	20240524	-43.47	860	20240307	11.28	1025	-6.63	20250106	950	0.74	20250115	1693	-43.47	20240524	860	11.28	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
54	20250116	120825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	957	-1	5	-0.10	16199544	16902	45.39	958	967	951	1245	671	958	958.44	0.79	55	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	485	26.58	0.83	12	0.03	36.00	1159.00	1693	20240524	-43.47	860	20240307	11.28	1025	-6.63	20250106	950	0.74	20250115	1693	-43.47	20240524	860	11.28	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
55	20250116	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	958	0	3	0.00	15121968	15777	42.37	958	967	951	1245	671	958	958.48	0.79	12	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	485	26.61	0.83	12	0.03	36.00	1159.00	1693	20240524	-43.41	860	20240307	11.40	1025	-6.54	20250106	950	0.84	20250115	1693	-43.41	20240524	860	11.40	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
56	20250116	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	962	4	2	0.42	6731114	6989	18.77	958	967	958	1245	671	958	963.10	0.79	-1034	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	487	26.72	0.83	12	0.01	36.00	1159.00	1693	20240524	-43.18	860	20240307	11.86	1025	-6.15	20250106	950	1.26	20250115	1693	-43.18	20240524	860	11.86	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
57	20250116	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	967	9	2	0.94	1528288	1588	4.26	958	967	958	1245	671	958	962.40	0.79	-210	983	970	960	947	937	965	942	51	287	100	630	1	1	50643410	490	26.86	0.83	12	0.00	36.00	1159.00	1693	20240524	-42.88	860	20240307	12.44	1025	-5.66	20250106	950	1.79	20250115	1693	-42.88	20240524	860	12.44	20240307	0.58	N	129890	100	50 억	398936	N	N	N	N
58	20250115	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	958	-9	5	-0.93	35802697	37235	91.26	970	973	950	1257	677	967	961.53	0.79	-2601	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	485	26.61	0.83	12	0.07	36.00	1159.00	1693	20240524	-43.41	860	20240307	11.40	1025	-6.54	20250106	950	0.84	20250115	1693	-43.41	20240524	860	11.40	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
59	20250115	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	956	-11	5	-1.14	34966155	36361	89.12	970	973	950	1257	677	967	961.64	0.79	-2079	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	484	26.56	0.82	12	0.07	36.00	1159.00	1693	20240524	-43.53	860	20240307	11.16	1025	-6.73	20250106	950	0.63	20250115	1693	-43.53	20240524	860	11.16	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
60	20250115	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	960	-7	5	-0.72	18661536	19334	47.39	970	973	960	1257	677	967	965.22	0.79	-886	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	486	26.67	0.83	12	0.04	36.00	1159.00	1693	20240524	-43.30	860	20240307	11.63	1025	-6.34	20250106	960	0.00	20250115	1693	-43.30	20240524	860	11.63	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
61	20250115	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	962	-5	5	-0.52	14452863	14954	36.65	970	973	961	1257	677	967	966.49	0.79	-1210	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	487	26.72	0.83	12	0.03	36.00	1159.00	1693	20240524	-43.18	860	20240307	11.86	1025	-6.15	20250106	960	0.21	20250114	1693	-43.18	20240524	860	11.86	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
62	20250115	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	961	-6	5	-0.62	13942681	14425	35.36	970	973	961	1257	677	967	966.56	0.79	-1210	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	487	26.69	0.83	12	0.03	36.00	1159.00	1693	20240524	-43.24	860	20240307	11.74	1025	-6.24	20250106	960	0.10	20250114	1693	-43.24	20240524	860	11.74	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
63	20250115	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	965	-2	5	-0.21	12437315	12859	31.52	970	973	965	1257	677	967	967.21	0.79	-1210	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	489	26.81	0.83	12	0.03	36.00	1159.00	1693	20240524	-43.00	860	20240307	12.21	1025	-5.85	20250106	960	0.52	20250114	1693	-43.00	20240524	860	12.21	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
64	20250115	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	967	0	3	0.00	10031510	10369	25.41	970	973	965	1257	677	967	967.45	0.79	-1210	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	490	26.86	0.83	12	0.02	36.00	1159.00	1693	20240524	-42.88	860	20240307	12.44	1025	-5.66	20250106	960	0.73	20250114	1693	-42.88	20240524	860	12.44	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
65	20250115	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	3	2	0.31	744014	767	1.88	970	973	970	1257	677	967	970.03	0.79	-561	983	974	967	958	951	971	955	51	290	100	630	1	1	50643410	491	26.94	0.84	12	0.00	36.00	1159.00	1693	20240524	-42.71	860	20240307	12.79	1025	-5.37	20250106	960	1.04	20250114	1693	-42.71	20240524	860	12.79	20240307	0.59	N	129890	100	50 억	401537	N	N	N	N
66	20250114	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	967	-9	5	-0.92	38389984	39695	220.74	975	976	960	1268	684	976	967.12	0.80	-3686	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	490	26.86	0.83	12	0.08	36.00	1159.00	1693	20240524	-42.88	860	20240307	12.44	1025	-5.66	20250106	960	0.73	20250114	1693	-42.88	20240524	860	12.44	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
67	20250114	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	967	-9	5	-0.92	33860523	34990	194.57	975	976	960	1268	684	976	967.72	0.80	-3216	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	490	26.86	0.83	12	0.07	36.00	1159.00	1693	20240524	-42.88	860	20240307	12.44	1025	-5.66	20250106	960	0.73	20250114	1693	-42.88	20240524	860	12.44	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
68	20250114	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-6	5	-0.61	31591098	32636	181.48	975	976	960	1268	684	976	967.98	0.80	-2918	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	491	26.94	0.84	12	0.06	36.00	1159.00	1693	20240524	-42.71	860	20240307	12.79	1025	-5.37	20250106	960	1.04	20250114	1693	-42.71	20240524	860	12.79	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
69	20250114	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-6	5	-0.61	31333774	32371	180.01	975	976	960	1268	684	976	967.96	0.80	-2788	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	491	26.94	0.84	12	0.06	36.00	1159.00	1693	20240524	-42.71	860	20240307	12.79	1025	-5.37	20250106	960	1.04	20250114	1693	-42.71	20240524	860	12.79	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
70	20250114	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	963	-13	5	-1.33	31208860	32242	179.29	975	976	960	1268	684	976	967.96	0.80	-2758	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	488	26.75	0.83	12	0.06	36.00	1159.00	1693	20240524	-43.12	860	20240307	11.98	1025	-6.05	20250106	960	0.31	20250114	1693	-43.12	20240524	860	11.98	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
71	20250114	110816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	965	-11	5	-1.13	26590387	27453	152.66	975	976	960	1268	684	976	968.58	0.80	-1611	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	489	26.81	0.83	12	0.05	36.00	1159.00	1693	20240524	-43.00	860	20240307	12.21	1025	-5.85	20250106	960	0.52	20250114	1693	-43.00	20240524	860	12.21	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
72	20250114	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-6	5	-0.61	17060437	17563	97.66	975	976	969	1268	684	976	971.39	0.80	-440	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	491	26.94	0.84	12	0.03	36.00	1159.00	1693	20240524	-42.71	860	20240307	12.79	1025	-5.37	20250106	968	0.21	20250109	1693	-42.71	20240524	860	12.79	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
73	20250114	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	976	0	3	0.00	2017759	2074	11.53	975	976	970	1268	684	976	972.88	0.80	587	1008	992	984	968	960	988	964	51	292	100	640	1	1	50643410	494	27.11	0.84	12	0.00	36.00	1159.00	1693	20240524	-42.35	860	20240307	13.49	1025	-4.78	20250106	968	0.83	20250109	1693	-42.35	20240524	860	13.49	20240307	0.59	N	129890	100	50 억	405223	N	N	N	N
74	20250113	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	976	-11	5	-1.11	17650350	17983	45.60	987	1000	976	1283	691	987	981.50	0.81	-3521	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	494	27.11	0.84	12	0.04	36.00	1159.00	1693	20240524	-42.35	857	20240104	13.89	1025	-4.78	20250106	968	0.83	20250109	1693	-42.35	20240524	860	13.49	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
75	20250113	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-8	5	-0.81	12934809	13159	33.37	987	1000	979	1283	691	987	982.96	0.81	-2683	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	496	27.19	0.84	12	0.03	36.00	1159.00	1693	20240524	-42.17	857	20240104	14.24	1025	-4.49	20250106	968	1.14	20250109	1693	-42.17	20240524	860	13.84	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
76	20250113	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-8	5	-0.81	10179797	10346	26.23	987	1000	979	1283	691	987	983.94	0.81	-2597	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	496	27.19	0.84	12	0.02	36.00	1159.00	1693	20240524	-42.17	857	20240104	14.24	1025	-4.49	20250106	968	1.14	20250109	1693	-42.17	20240524	860	13.84	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
77	20250113	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	-5	5	-0.51	5615689	5697	14.45	987	1000	979	1283	691	987	985.73	0.81	-2464	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	497	27.28	0.85	12	0.01	36.00	1159.00	1693	20240524	-42.00	857	20240104	14.59	1025	-4.20	20250106	968	1.45	20250109	1693	-42.00	20240524	860	14.19	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
78	20250113	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	2	2	0.20	4764913	4830	12.25	987	1000	979	1283	691	987	986.52	0.81	-2329	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	501	27.47	0.85	12	0.01	36.00	1159.00	1693	20240524	-41.58	857	20240104	15.40	1025	-3.51	20250106	968	2.17	20250109	1693	-41.58	20240524	860	15.00	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
79	20250113	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-6	5	-0.61	4269802	4330	10.98	987	1000	979	1283	691	987	986.10	0.81	-2131	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	497	27.25	0.85	12	0.01	36.00	1159.00	1693	20240524	-42.06	857	20240104	14.47	1025	-4.29	20250106	968	1.34	20250109	1693	-42.06	20240524	860	14.07	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
80	20250113	100800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	1	2	0.10	3147865	3186	8.08	987	1000	979	1283	691	987	988.03	0.81	-1554	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	500	27.44	0.85	12	0.01	36.00	1159.00	1693	20240524	-41.64	857	20240104	15.29	1025	-3.61	20250106	968	2.07	20250109	1693	-41.64	20240524	860	14.88	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
81	20250113	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-8	5	-0.81	258513	263	0.67	987	987	979	1283	691	987	982.94	0.81	-130	1017	1002	987	972	957	1009	979	51	296	100	650	1	1	50643410	496	27.19	0.84	12	0.00	36.00	1159.00	1693	20240524	-42.17	857	20240104	14.24	1025	-4.49	20250106	968	1.14	20250109	1693	-42.17	20240524	860	13.84	20240307	0.59	N	129890	100	50 억	408744	N	N	N	N
82	20250110	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	9	2	0.92	38570811	39423	72.22	978	1002	972	1271	685	978	978.38	0.80	1384	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	500	27.42	0.85	12	0.08	36.00	1159.00	1693	20240524	-41.70	848	20240103	16.39	1025	-3.71	20250106	968	1.96	20250109	1693	-41.70	20240524	860	14.77	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
83	20250110	150754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	986	8	2	0.82	37694353	38535	70.59	978	1002	972	1271	685	978	978.18	0.80	579	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	499	27.39	0.85	12	0.08	36.00	1159.00	1693	20240524	-41.76	848	20240103	16.27	1025	-3.80	20250106	968	1.86	20250109	1693	-41.76	20240524	860	14.65	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
84	20250110	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	4	2	0.41	33282096	34084	62.44	978	982	972	1271	685	978	976.47	0.80	326	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	497	27.28	0.85	12	0.07	36.00	1159.00	1693	20240524	-42.00	848	20240103	15.80	1025	-4.20	20250106	968	1.45	20250109	1693	-42.00	20240524	860	14.19	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
85	20250110	130757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	978	0	3	0.00	28556724	29261	53.60	978	982	972	1271	685	978	975.93	0.80	61	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	495	27.17	0.84	12	0.06	36.00	1159.00	1693	20240524	-42.23	848	20240103	15.33	1025	-4.59	20250106	968	1.03	20250109	1693	-42.23	20240524	860	13.72	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
86	20250110	120757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	4	2	0.41	27903030	28592	52.38	978	982	972	1271	685	978	975.90	0.80	-400	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	497	27.28	0.85	12	0.06	36.00	1159.00	1693	20240524	-42.00	848	20240103	15.80	1025	-4.20	20250106	968	1.45	20250109	1693	-42.00	20240524	860	14.19	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
87	20250110	110755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	4	2	0.41	27547583	28229	51.71	978	982	972	1271	685	978	975.86	0.80	-518	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	497	27.28	0.85	12	0.06	36.00	1159.00	1693	20240524	-42.00	848	20240103	15.80	1025	-4.20	20250106	968	1.45	20250109	1693	-42.00	20240524	860	14.19	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
88	20250110	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	976	-2	5	-0.20	24180494	24778	45.39	978	978	972	1271	685	978	975.89	0.80	-718	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	494	27.11	0.84	12	0.05	36.00	1159.00	1693	20240524	-42.35	848	20240103	15.09	1025	-4.78	20250106	968	0.83	20250109	1693	-42.35	20240524	860	13.49	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
89	20250110	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	977	-1	5	-0.10	130018	133	0.24	978	978	975	1271	685	978	977.58	0.80	-49	992	984	976	968	960	989	973	51	293	100	640	1	1	50643410	495	27.14	0.84	12	0.00	36.00	1159.00	1693	20240524	-42.29	848	20240103	15.21	1025	-4.68	20250106	968	0.93	20250109	1693	-42.29	20240524	860	13.60	20240307	0.59	N	129890	100	50 억	407361	N	N	N	N
90	20250109	160750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	978	-6	5	-0.61	53192830	54588	113.23	974	984	968	1279	689	984	974.40	0.81	-4516	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	495	27.17	0.84	12	0.11	36.00	1159.00	1693	20240524	-42.23	813	20240102	20.30	1025	-4.59	20250106	968	1.03	20250109	1693	-42.23	20240524	860	13.72	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
91	20250109	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	973	-11	5	-1.12	50302081	51630	107.09	974	984	968	1279	689	984	974.28	0.81	-4189	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	493	27.03	0.84	12	0.10	36.00	1159.00	1693	20240524	-42.53	813	20240102	19.68	1025	-5.07	20250106	968	0.52	20250109	1693	-42.53	20240524	860	13.14	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
92	20250109	140751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-9	5	-0.91	22321831	22839	47.37	974	984	974	1279	689	984	977.36	0.81	-3883	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	494	27.08	0.84	12	0.05	36.00	1159.00	1693	20240524	-42.41	813	20240102	19.93	1025	-4.88	20250106	970	0.52	20250102	1693	-42.41	20240524	860	13.37	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
93	20250109	130751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	978	-6	5	-0.61	16004573	16366	33.95	974	984	974	1279	689	984	977.92	0.81	-3635	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	495	27.17	0.84	12	0.03	36.00	1159.00	1693	20240524	-42.23	813	20240102	20.30	1025	-4.59	20250106	970	0.82	20250102	1693	-42.23	20240524	860	13.72	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
94	20250109	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	978	-6	5	-0.61	13426437	13733	28.49	974	984	974	1279	689	984	977.68	0.81	-3379	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	495	27.17	0.84	12	0.03	36.00	1159.00	1693	20240524	-42.23	813	20240102	20.30	1025	-4.59	20250106	970	0.82	20250102	1693	-42.23	20240524	860	13.72	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
95	20250109	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-5	5	-0.51	10563157	10806	22.41	974	984	974	1279	689	984	977.53	0.81	-3365	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	496	27.19	0.84	12	0.02	36.00	1159.00	1693	20240524	-42.17	813	20240102	20.42	1025	-4.49	20250106	970	0.93	20250102	1693	-42.17	20240524	860	13.84	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
96	20250109	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-3	5	-0.30	5502479	5634	11.69	974	984	974	1279	689	984	976.66	0.81	-2102	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	497	27.25	0.85	12	0.01	36.00	1159.00	1693	20240524	-42.06	813	20240102	20.66	1025	-4.29	20250106	970	1.13	20250102	1693	-42.06	20240524	860	14.07	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
97	20250109	090756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	0	3	0.00	3055818	3136	6.50	974	984	974	1279	689	984	974.43	0.81	-1	999	991	985	977	971	988	974	51	295	100	640	1	1	50643410	498	27.33	0.85	12	0.01	36.00	1159.00	1693	20240524	-41.88	813	20240102	21.03	1025	-4.00	20250106	970	1.44	20250102	1693	-41.88	20240524	860	14.42	20240307	0.61	N	129890	100	50 억	411877	N	N	N	N
98	20250108	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-5	5	-0.51	47568993	48211	70.24	989	993	979	1285	693	989	986.69	0.81	1581	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	498	27.33	0.85	12	0.10	36.00	1159.00	1693	20240524	-41.88	813	20240102	21.03	1025	-4.00	20250106	970	1.44	20250102	1693	-41.88	20240524	860	14.42	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
99	20250108	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	0	3	0.00	34162836	34558	50.35	989	993	982	1285	693	989	988.57	0.81	1504	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	501	27.47	0.85	12	0.07	36.00	1159.00	1693	20240524	-41.58	813	20240102	21.65	1025	-3.51	20250106	970	1.96	20250102	1693	-41.58	20240524	860	15.00	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
100	20250108	140751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	1	2	0.10	26185306	26498	38.60	989	993	982	1285	693	989	988.20	0.81	1552	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	501	27.50	0.85	12	0.05	36.00	1159.00	1693	20240524	-41.52	813	20240102	21.77	1025	-3.41	20250106	970	2.06	20250102	1693	-41.52	20240524	860	15.12	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
101	20250108	130750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	986	-3	5	-0.30	20758559	21014	30.61	989	993	982	1285	693	989	987.84	0.81	1272	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	499	27.39	0.85	12	0.04	36.00	1159.00	1693	20240524	-41.76	813	20240102	21.28	1025	-3.80	20250106	970	1.65	20250102	1693	-41.76	20240524	860	14.65	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
102	20250108	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-5	5	-0.51	20372976	20623	30.04	989	993	982	1285	693	989	987.88	0.81	1242	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	498	27.33	0.85	12	0.04	36.00	1159.00	1693	20240524	-41.88	813	20240102	21.03	1025	-4.00	20250106	970	1.44	20250102	1693	-41.88	20240524	860	14.42	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
103	20250108	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	2	2	0.20	10447811	10560	15.38	989	993	987	1285	693	989	989.38	0.81	207	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	502	27.53	0.86	12	0.02	36.00	1159.00	1693	20240524	-41.46	813	20240102	21.89	1025	-3.32	20250106	970	2.16	20250102	1693	-41.46	20240524	860	15.23	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
104	20250108	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	2	2	0.20	8068485	8158	11.89	989	993	987	1285	693	989	989.03	0.81	103	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	502	27.53	0.86	12	0.02	36.00	1159.00	1693	20240524	-41.46	813	20240102	21.89	1025	-3.32	20250106	970	2.16	20250102	1693	-41.46	20240524	860	15.23	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
105	20250108	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	0	3	0.00	1526833	1545	2.25	989	989	987	1285	693	989	988.24	0.81	99	1007	998	993	984	979	995	981	51	296	100	650	1	1	50643410	501	27.47	0.85	12	0.00	36.00	1159.00	1693	20240524	-41.58	813	20240102	21.65	1025	-3.51	20250106	970	1.96	20250102	1693	-41.58	20240524	860	15.00	20240307	0.61	N	129890	100	50 억	410296	N	N	N	N
106	20250107	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-6	5	-0.60	68205717	68641	71.21	995	1002	988	1293	697	995	993.66	0.81	542	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	501	27.47	0.85	12	0.14	36.00	1159.00	1693	20240524	-41.58	813	20240102	21.65	1025	-3.51	20250106	970	1.96	20250102	1693	-41.58	20240524	860	15.00	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
107	20250107	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	2	2	0.20	63282657	63682	66.06	995	1002	988	1293	697	995	993.73	0.81	1349	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	505	27.69	0.86	12	0.13	36.00	1159.00	1693	20240524	-41.11	813	20240102	22.63	1025	-2.73	20250106	970	2.78	20250102	1693	-41.11	20240524	860	15.93	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
108	20250107	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-2	5	-0.20	53727999	54062	56.08	995	1002	988	1293	697	995	993.82	0.81	1710	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	503	27.58	0.86	12	0.11	36.00	1159.00	1693	20240524	-41.35	813	20240102	22.14	1025	-3.12	20250106	970	2.37	20250102	1693	-41.35	20240524	860	15.47	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
109	20250107	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-2	5	-0.20	28830470	28920	30.00	995	1002	990	1293	697	995	996.90	0.81	-211	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	503	27.58	0.86	12	0.06	36.00	1159.00	1693	20240524	-41.35	813	20240102	22.14	1025	-3.12	20250106	970	2.37	20250102	1693	-41.35	20240524	860	15.47	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
110	20250107	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	3	2	0.30	22110711	22171	23.00	995	1002	990	1293	697	995	997.28	0.81	-236	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	505	27.72	0.86	12	0.04	36.00	1159.00	1693	20240524	-41.05	813	20240102	22.76	1025	-2.63	20250106	970	2.89	20250102	1693	-41.05	20240524	860	16.05	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
111	20250107	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	1	2	0.10	14698031	14755	15.31	995	1002	990	1293	697	995	996.14	0.81	-256	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	504	27.67	0.86	12	0.03	36.00	1159.00	1693	20240524	-41.17	813	20240102	22.51	1025	-2.83	20250106	970	2.68	20250102	1693	-41.17	20240524	860	15.81	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
112	20250107	100744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	6	2	0.60	9182791	9219	9.56	995	1002	990	1293	697	995	996.07	0.81	-281	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	507	27.81	0.86	12	0.02	36.00	1159.00	1693	20240524	-40.87	813	20240102	23.12	1025	-2.34	20250106	970	3.20	20250102	1693	-40.87	20240524	860	16.40	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
113	20250107	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	0	3	0.00	474388	475	0.49	995	1002	994	1293	697	995	998.71	0.81	-163	1043	1019	1001	977	959	1031	989	51	298	100	650	1	1	50643410	504	27.64	0.86	12	0.00	36.00	1159.00	1693	20240524	-41.23	813	20240102	22.39	1025	-2.93	20250106	970	2.58	20250102	1693	-41.23	20240524	860	15.70	20240307	0.61	N	129890	100	50 억	409754	N	N	N	N
114	20250106	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	10	2	1.02	95994682	96394	201.85	993	1025	983	1280	690	985	995.86	0.81	1752	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	504	27.64	0.86	12	0.19	36.00	1159.00	1693	20240524	-41.23	813	20240102	22.39	1025	-2.93	20250106	970	2.58	20250102	1693	-41.23	20240524	860	15.70	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
115	20250106	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	10	2	1.02	92426252	92805	194.34	993	1025	983	1280	690	985	995.92	0.81	1752	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	504	27.64	0.86	12	0.18	36.00	1159.00	1693	20240524	-41.23	813	20240102	22.39	1025	-2.93	20250106	970	2.58	20250102	1693	-41.23	20240524	860	15.70	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
116	20250106	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	11	2	1.12	85249316	85565	179.17	993	1025	983	1280	690	985	996.31	0.81	1648	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	504	27.67	0.86	12	0.17	36.00	1159.00	1693	20240524	-41.17	813	20240102	22.51	1025	-2.83	20250106	970	2.68	20250102	1693	-41.17	20240524	860	15.81	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
117	20250106	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	13	2	1.32	75185147	75499	158.10	993	1025	983	1280	690	985	995.84	0.81	2117	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	505	27.72	0.86	12	0.15	36.00	1159.00	1693	20240524	-41.05	813	20240102	22.76	1025	-2.63	20250106	970	2.89	20250102	1693	-41.05	20240524	860	16.05	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
118	20250106	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	19	2	1.93	63432219	63717	133.42	993	1025	983	1280	690	985	995.53	0.81	1105	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	508	27.89	0.87	12	0.13	36.00	1159.00	1693	20240524	-40.70	813	20240102	23.49	1025	-2.05	20250106	970	3.51	20250102	1693	-40.70	20240524	860	16.74	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
119	20250106	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	19	2	1.93	58243409	58542	122.59	993	1025	983	1280	690	985	994.90	0.81	1097	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	508	27.89	0.87	12	0.12	36.00	1159.00	1693	20240524	-40.70	813	20240102	23.49	1025	-2.05	20250106	970	3.51	20250102	1693	-40.70	20240524	860	16.74	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
120	20250106	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	10	2	1.02	31107554	31417	65.79	993	1025	983	1280	690	985	990.15	0.81	506	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	504	27.64	0.86	12	0.06	36.00	1159.00	1693	20240524	-41.23	813	20240102	22.39	1025	-2.93	20250106	970	2.58	20250102	1693	-41.23	20240524	860	15.70	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
121	20250106	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	35	2	3.55	2535906	2538	5.31	993	1025	988	1280	690	985	999.17	0.81	437	1007	995	985	973	963	996	974	51	295	100	650	1	1	50643410	517	28.33	0.88	12	0.01	36.00	1159.00	1693	20240524	-39.75	813	20240102	25.46	1025	-0.49	20250106	970	5.15	20250102	1693	-39.75	20240524	860	18.60	20240307	0.59	N	129890	100	50 억	408001	N	N	N	N
122	20250103	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	2	2	0.20	46951004	47754	103.35	985	997	975	1277	689	983	983.18	0.80	857	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	499	27.36	0.85	12	0.09	36.00	1159.00	1693	20240524	-41.82	813	20240102	21.16	999	-1.40	20250102	970	1.55	20250102	1693	-41.82	20240524	848	16.16	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
123	20250103	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	986	3	2	0.31	41985182	42717	92.45	985	997	975	1277	689	983	982.87	0.80	1225	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	499	27.39	0.85	12	0.08	36.00	1159.00	1693	20240524	-41.76	813	20240102	21.28	999	-1.30	20250102	970	1.65	20250102	1693	-41.76	20240524	848	16.27	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
124	20250103	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	11	2	1.12	35736486	36385	78.75	985	997	975	1277	689	983	982.18	0.80	120	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	503	27.61	0.86	12	0.07	36.00	1159.00	1693	20240524	-41.29	813	20240102	22.26	999	-0.50	20250102	970	2.47	20250102	1693	-41.29	20240524	848	17.22	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
125	20250103	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	5	2	0.51	33638024	34271	74.17	985	994	975	1277	689	983	981.53	0.80	-208	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	500	27.44	0.85	12	0.07	36.00	1159.00	1693	20240524	-41.64	813	20240102	21.53	999	-1.10	20250102	970	1.86	20250102	1693	-41.64	20240524	848	16.51	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
126	20250103	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	0	3	0.00	23264340	23687	51.27	985	985	975	1277	689	983	982.16	0.80	-2760	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	498	27.31	0.85	12	0.05	36.00	1159.00	1693	20240524	-41.94	813	20240102	20.91	999	-1.60	20250102	970	1.34	20250102	1693	-41.94	20240524	848	15.92	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
127	20250103	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-2	5	-0.20	18185553	18504	40.05	985	985	975	1277	689	983	982.79	0.80	-3158	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	497	27.25	0.85	12	0.04	36.00	1159.00	1693	20240524	-42.06	813	20240102	20.66	999	-1.80	20250102	970	1.13	20250102	1693	-42.06	20240524	848	15.68	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
128	20250103	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	0	3	0.00	6906725	7026	15.21	985	985	975	1277	689	983	983.02	0.80	-3004	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	498	27.31	0.85	12	0.01	36.00	1159.00	1693	20240524	-41.94	813	20240102	20.91	999	-1.60	20250102	970	1.34	20250102	1693	-41.94	20240524	848	15.92	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
129	20250103	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	1	2	0.10	3772531	3838	8.31	985	985	975	1277	689	983	982.94	0.80	-2731	1013	998	984	969	955	991	962	51	294	100	640	1	1	50643410	498	27.33	0.85	12	0.01	36.00	1159.00	1693	20240524	-41.88	813	20240102	21.03	999	-1.50	20250102	970	1.44	20250102	1693	-41.88	20240524	848	16.04	20240103	0.60	N	129890	100	50 억	407144	N	N	N	N
130	20250102	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-11	5	-1.11	45358709	46202	164.26	994	999	970	1292	696	994	981.75	0.80	545	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	498	27.31	0.85	12	0.09	36.00	1159.00	1693	20240524	-41.94	813	20240102	20.91	999	-1.60	20250102	970	1.34	20250102	1693	-41.94	20240524	813	20.91	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
131	20250102	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-11	5	-1.11	44101924	44923	159.71	994	999	970	1292	696	994	981.72	0.80	356	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	498	27.31	0.85	12	0.09	36.00	1159.00	1693	20240524	-41.94	813	20240102	20.91	999	-1.60	20250102	970	1.34	20250102	1693	-41.94	20240524	813	20.91	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
132	20250102	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-11	5	-1.11	40107241	40844	145.21	994	999	970	1292	696	994	981.96	0.80	325	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	498	27.31	0.85	12	0.08	36.00	1159.00	1693	20240524	-41.94	813	20240102	20.91	999	-1.60	20250102	970	1.34	20250102	1693	-41.94	20240524	813	20.91	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
133	20250102	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-13	5	-1.31	39373998	40096	142.55	994	999	970	1292	696	994	981.99	0.80	347	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	497	27.25	0.85	12	0.08	36.00	1159.00	1693	20240524	-42.06	813	20240102	20.66	999	-1.80	20250102	970	1.13	20250102	1693	-42.06	20240524	813	20.66	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
134	20250102	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-5	5	-0.50	25092260	25529	90.76	994	999	970	1292	696	994	982.89	0.80	570	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	501	27.47	0.85	12	0.05	36.00	1159.00	1693	20240524	-41.58	813	20240102	21.65	999	-1.00	20250102	970	1.96	20250102	1693	-41.58	20240524	813	21.65	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
135	20250102	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-11	5	-1.11	5983787	6058	21.54	994	999	982	1292	696	994	987.75	0.80	307	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	498	27.31	0.85	12	0.01	36.00	1159.00	1693	20240524	-41.94	813	20240102	20.91	999	-1.60	20250102	982	0.10	20250102	1693	-41.94	20240524	813	20.91	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
136	20250102	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-3	5	-0.30	621166	625	2.22	994	997	991	1292	696	994	993.87	0.80	-616	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	502	27.53	0.86	12	0.00	36.00	1159.00	1693	20240524	-41.46	813	20240102	21.89	997	-0.60	20250102	991	0.00	20250102	1693	-41.46	20240524	813	21.89	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N
137	20250102	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	0.80	0	1063	1028	1004	969	945	1046	987	51	298	100	650	1	1	50643410	503	27.61	0.86	12	0.00	36.00	1159.00	1693	20240524	-41.29	813	20240102	22.26	0	0.00	0	0	0.00	0	1693	-41.29	20240524	813	22.26	20240102	0.60	N	129890	100	50 억	406586	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History