KissMeData/036710/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

57 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	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	48	2	4.04	277328310	229514	1028.33	1169	1250	1150	1543	831	1187	1208.32	16.04	28614	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	602	-0.64	0.47	12	0.47	-1917.00	2644.00	3400	20240402	-63.68	885	20241210	39.55	1250	-1.20	20250124	1027	20.25	20250102	3400	-63.68	20240402	885	39.55	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
3	20250124	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1192	5	2	0.42	241126952	199948	895.86	1169	1250	1150	1543	831	1187	1205.95	16.04	29708	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	581	-0.62	0.45	12	0.41	-1917.00	2644.00	3400	20240402	-64.94	885	20241210	34.69	1250	-4.64	20250124	1027	16.07	20250102	3400	-64.94	20240402	885	34.69	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
4	20250124	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1197	10	2	0.84	215389807	178178	798.32	1169	1250	1150	1543	831	1187	1208.85	16.04	24555	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	583	-0.62	0.45	12	0.37	-1917.00	2644.00	3400	20240402	-64.79	885	20241210	35.25	1250	-4.24	20250124	1027	16.55	20250102	3400	-64.79	20240402	885	35.25	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
5	20250124	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1223	36	2	3.03	169369729	140148	627.93	1169	1250	1150	1543	831	1187	1208.51	16.04	21552	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	596	-0.64	0.46	12	0.29	-1917.00	2644.00	3400	20240402	-64.03	885	20241210	38.19	1250	-2.16	20250124	1027	19.08	20250102	3400	-64.03	20240402	885	38.19	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
6	20250124	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1216	29	2	2.44	90374426	75919	340.15	1169	1229	1150	1543	831	1187	1190.41	16.04	19738	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	592	-0.63	0.46	12	0.16	-1917.00	2644.00	3400	20240402	-64.24	885	20241210	37.40	1238	-1.78	20250109	1027	18.40	20250102	3400	-64.24	20240402	885	37.40	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
7	20250124	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1187	0	3	0.00	39061089	33224	148.86	1169	1228	1150	1543	831	1187	1175.69	16.04	1522	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	578	-0.62	0.45	12	0.07	-1917.00	2644.00	3400	20240402	-65.09	885	20241210	34.12	1238	-4.12	20250109	1027	15.58	20250102	3400	-65.09	20240402	885	34.12	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
8	20250124	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1207	20	2	1.68	34171749	29116	130.45	1169	1228	1150	1543	831	1187	1173.64	16.04	1272	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	588	-0.63	0.46	12	0.06	-1917.00	2644.00	3400	20240402	-64.50	885	20241210	36.38	1238	-2.50	20250109	1027	17.53	20250102	3400	-64.50	20240402	885	36.38	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
9	20250124	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1165	-22	5	-1.85	1873469	1605	7.19	1169	1169	1165	1543	831	1187	1167.27	16.04	507	1215	1200	1174	1159	1133	1207	1166	244	356	500	780	1	1	48723279	568	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.74	885	20241210	31.64	1238	-5.90	20250109	1027	13.44	20250102	3400	-65.74	20240402	885	31.64	20241210	1.19	N	036710	500	243 억	7815776	N	N	N	N
10	20250123	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1187	2	2	0.17	26042197	22309	192.58	1187	1189	1148	1540	830	1185	1167.34	16.05	-4043	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	578	-0.62	0.45	12	0.05	-1917.00	2644.00	3400	20240402	-65.09	885	20241210	34.12	1238	-4.12	20250109	1027	15.58	20250102	3400	-65.09	20240402	885	34.12	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
11	20250123	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1163	-22	5	-1.86	16948243	14608	126.10	1187	1189	1148	1540	830	1185	1160.20	16.05	-2059	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	567	-0.61	0.44	12	0.03	-1917.00	2644.00	3400	20240402	-65.79	885	20241210	31.41	1238	-6.06	20250109	1027	13.24	20250102	3400	-65.79	20240402	885	31.41	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
12	20250123	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1163	-22	5	-1.86	6068646	5192	44.82	1187	1189	1155	1540	830	1185	1168.85	16.05	-580	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	567	-0.61	0.44	12	0.01	-1917.00	2644.00	3400	20240402	-65.79	885	20241210	31.41	1238	-6.06	20250109	1027	13.24	20250102	3400	-65.79	20240402	885	31.41	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
13	20250123	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1183	-2	5	-0.17	5664703	4846	41.83	1187	1189	1155	1540	830	1185	1168.94	16.05	-381	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	576	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-65.21	885	20241210	33.67	1238	-4.44	20250109	1027	15.19	20250102	3400	-65.21	20240402	885	33.67	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
14	20250123	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1156	-29	5	-2.45	5114908	4373	37.75	1187	1189	1156	1540	830	1185	1169.66	16.05	-360	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	563	-0.60	0.44	12	0.01	-1917.00	2644.00	3400	20240402	-66.00	885	20241210	30.62	1238	-6.62	20250109	1027	12.56	20250102	3400	-66.00	20240402	885	30.62	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
15	20250123	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1164	-21	5	-1.77	2377979	2019	17.43	1187	1189	1158	1540	830	1185	1177.80	16.05	-530	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	567	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.76	885	20241210	31.53	1238	-5.98	20250109	1027	13.34	20250102	3400	-65.76	20240402	885	31.53	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
16	20250123	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1166	-19	5	-1.60	593643	507	4.38	1187	1189	1158	1540	830	1185	1170.89	16.05	-310	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	568	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.71	885	20241210	31.75	1238	-5.82	20250109	1027	13.53	20250102	3400	-65.71	20240402	885	31.75	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
17	20250123	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1176	-9	5	-0.76	61539	52	0.45	1187	1189	1176	1540	830	1185	1183.44	16.05	-25	1205	1195	1176	1166	1147	1200	1171	244	355	500	780	1	1	48723279	573	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.41	885	20241210	32.88	1238	-5.01	20250109	1027	14.51	20250102	3400	-65.41	20240402	885	32.88	20241210	1.19	N	036710	500	243 억	7819829	N	N	N	N
18	20250122	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	1	2	0.08	13652296	11582	12.32	1184	1186	1157	1539	829	1184	1178.75	16.05	-2054	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	577	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-65.15	885	20241210	33.90	1238	-4.28	20250109	1027	15.38	20250102	3400	-65.15	20240402	885	33.90	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
19	20250122	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1182	-2	5	-0.17	7698162	6543	6.96	1184	1186	1157	1539	829	1184	1176.55	16.05	-490	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	576	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-65.24	885	20241210	33.56	1238	-4.52	20250109	1027	15.09	20250102	3400	-65.24	20240402	885	33.56	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
20	20250122	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1183	-1	5	-0.08	6501874	5528	5.88	1184	1186	1157	1539	829	1184	1176.17	16.05	-381	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	576	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-65.21	885	20241210	33.67	1238	-4.44	20250109	1027	15.19	20250102	3400	-65.21	20240402	885	33.67	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
21	20250122	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-4	5	-0.34	6374135	5420	5.77	1184	1186	1157	1539	829	1184	1176.04	16.05	-324	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	575	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-65.29	885	20241210	33.33	1238	-4.68	20250109	1027	14.90	20250102	3400	-65.29	20240402	885	33.33	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
22	20250122	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1179	-5	5	-0.42	4295261	3658	3.89	1184	1186	1157	1539	829	1184	1174.21	16.05	-237	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	574	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-65.32	885	20241210	33.22	1238	-4.77	20250109	1027	14.80	20250102	3400	-65.32	20240402	885	33.22	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
23	20250122	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1171	-13	5	-1.10	2435531	2078	2.21	1184	1186	1157	1539	829	1184	1172.06	16.05	168	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	571	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.56	885	20241210	32.32	1238	-5.41	20250109	1027	14.02	20250102	3400	-65.56	20240402	885	32.32	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
24	20250122	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-14	5	-1.18	1366277	1167	1.24	1184	1186	1157	1539	829	1184	1170.76	16.05	-39	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
25	20250122	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1184	0	3	0.00	76973	65	0.07	1184	1186	1183	1539	829	1184	1184.20	16.05	-40	1225	1204	1169	1148	1113	1215	1159	244	355	500	780	1	1	48723279	577	-0.62	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-65.18	885	20241210	33.79	1238	-4.36	20250109	1027	15.29	20250102	3400	-65.18	20240402	885	33.79	20241210	1.18	N	036710	500	243 억	7821841	N	N	N	N
26	20250121	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1184	-1	5	-0.08	108789816	94001	79.06	1180	1190	1134	1540	830	1185	1157.31	16.08	-10951	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	577	-0.62	0.45	12	0.19	-1917.00	2644.00	3400	20240402	-65.18	885	20241210	33.79	1238	-4.36	20250109	1027	15.29	20250102	3400	-65.18	20240402	885	33.79	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
27	20250121	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1151	-34	5	-2.87	91010592	78865	66.33	1180	1190	1134	1540	830	1185	1154.00	16.08	-8423	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	561	-0.60	0.44	12	0.16	-1917.00	2644.00	3400	20240402	-66.15	885	20241210	30.06	1238	-7.03	20250109	1027	12.07	20250102	3400	-66.15	20240402	885	30.06	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
28	20250121	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	-40	5	-3.38	86125771	74635	62.77	1180	1190	1134	1540	830	1185	1153.96	16.08	-8241	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	558	-0.60	0.43	12	0.15	-1917.00	2644.00	3400	20240402	-66.32	885	20241210	29.38	1238	-7.51	20250109	1027	11.49	20250102	3400	-66.32	20240402	885	29.38	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
29	20250121	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	-38	5	-3.21	66523937	57591	48.44	1180	1190	1134	1540	830	1185	1155.11	16.08	-7575	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	559	-0.60	0.43	12	0.12	-1917.00	2644.00	3400	20240402	-66.26	885	20241210	29.60	1238	-7.35	20250109	1027	11.68	20250102	3400	-66.26	20240402	885	29.60	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
30	20250121	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1141	-44	5	-3.71	53223356	46003	38.69	1180	1190	1134	1540	830	1185	1156.95	16.08	-3767	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	556	-0.60	0.43	12	0.09	-1917.00	2644.00	3400	20240402	-66.44	885	20241210	28.93	1238	-7.84	20250109	1027	11.10	20250102	3400	-66.44	20240402	885	28.93	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
31	20250121	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-45	5	-3.80	47111190	40643	34.18	1180	1190	1134	1540	830	1185	1159.15	16.08	-3741	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	555	-0.59	0.43	12	0.08	-1917.00	2644.00	3400	20240402	-66.47	885	20241210	28.81	1238	-7.92	20250109	1027	11.00	20250102	3400	-66.47	20240402	885	28.81	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
32	20250121	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1142	-43	5	-3.63	31990711	27414	23.06	1180	1190	1140	1540	830	1185	1166.95	16.08	-2896	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	556	-0.60	0.43	12	0.06	-1917.00	2644.00	3400	20240402	-66.41	885	20241210	29.04	1238	-7.75	20250109	1027	11.20	20250102	3400	-66.41	20240402	885	29.04	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
33	20250121	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-45	5	-3.80	6026310	5138	4.32	1180	1182	1140	1540	830	1185	1172.89	16.08	-772	1223	1203	1166	1146	1109	1185	1128	244	355	500	780	1	1	48723279	555	-0.59	0.43	12	0.01	-1917.00	2644.00	3400	20240402	-66.47	885	20241210	28.81	1238	-7.92	20250109	1027	11.00	20250102	3400	-66.47	20240402	885	28.81	20241210	1.18	N	036710	500	243 억	7832762	N	N	N	N
34	20250120	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	10	2	0.85	136688969	118748	311.74	1186	1186	1129	1527	823	1175	1151.08	16.09	-4897	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	577	-0.62	0.45	12	0.24	-1917.00	2644.00	3400	20240402	-65.15	885	20241210	33.90	1238	-4.28	20250109	1027	15.38	20250102	3400	-65.15	20240402	885	33.90	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
35	20250120	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	-28	5	-2.38	106516461	92948	244.01	1186	1186	1129	1527	823	1175	1145.98	16.09	1002	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	559	-0.60	0.43	12	0.19	-1917.00	2644.00	3400	20240402	-66.26	885	20241210	29.60	1238	-7.35	20250109	1027	11.68	20250102	3400	-66.26	20240402	885	29.60	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
36	20250120	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1155	-20	5	-1.70	76807188	66753	175.24	1186	1186	1135	1527	823	1175	1150.62	16.09	142	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	563	-0.60	0.44	12	0.14	-1917.00	2644.00	3400	20240402	-66.03	885	20241210	30.51	1238	-6.70	20250109	1027	12.46	20250102	3400	-66.03	20240402	885	30.51	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
37	20250120	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1151	-24	5	-2.04	41392371	35770	93.90	1186	1186	1143	1527	823	1175	1157.18	16.09	-689	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	561	-0.60	0.44	12	0.07	-1917.00	2644.00	3400	20240402	-66.15	885	20241210	30.06	1238	-7.03	20250109	1027	12.07	20250102	3400	-66.15	20240402	885	30.06	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
38	20250120	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1150	-25	5	-2.13	21530446	18548	48.69	1186	1186	1143	1527	823	1175	1160.80	16.09	-825	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	560	-0.60	0.43	12	0.04	-1917.00	2644.00	3400	20240402	-66.18	885	20241210	29.94	1238	-7.11	20250109	1027	11.98	20250102	3400	-66.18	20240402	885	29.94	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
39	20250120	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1152	-23	5	-1.96	11133251	9608	25.22	1186	1186	1143	1527	823	1175	1158.75	16.09	-137	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	561	-0.60	0.44	12	0.02	-1917.00	2644.00	3400	20240402	-66.12	885	20241210	30.17	1238	-6.95	20250109	1027	12.17	20250102	3400	-66.12	20240402	885	30.17	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
40	20250120	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1174	-1	5	-0.09	2375906	2039	5.35	1186	1186	1143	1527	823	1175	1165.23	16.09	-98	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	572	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.47	885	20241210	32.66	1238	-5.17	20250109	1027	14.31	20250102	3400	-65.47	20240402	885	32.66	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
41	20250120	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1175	0	3	0.00	11837	10	0.03	1186	1186	1175	1527	823	1175	1183.70	16.09	-4	1199	1186	1172	1159	1145	1180	1153	244	352	500	770	1	1	48723279	572	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.44	885	20241210	32.77	1238	-5.09	20250109	1027	14.41	20250102	3400	-65.44	20240402	885	32.77	20241210	1.18	N	036710	500	243 억	7837474	N	N	N	N
42	20250117	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1175	-10	5	-0.84	44525085	38086	54.01	1185	1185	1158	1540	830	1185	1168.17	16.09	-2559	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	572	-0.61	0.44	12	0.08	-1917.00	2644.00	3400	20240402	-65.44	885	20241210	32.77	1238	-5.09	20250109	1027	14.41	20250102	3400	-65.44	20240402	885	32.77	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
43	20250117	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1169	-16	5	-1.35	20406895	17516	24.84	1185	1185	1158	1540	830	1185	1165.04	16.09	-2094	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.04	-1917.00	2644.00	3400	20240402	-65.62	885	20241210	32.09	1238	-5.57	20250109	1027	13.83	20250102	3400	-65.62	20240402	885	32.09	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
44	20250117	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-15	5	-1.27	19577832	16807	23.83	1185	1185	1158	1540	830	1185	1164.86	16.09	-1652	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.03	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
45	20250117	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-15	5	-1.27	6743024	5762	8.17	1185	1185	1166	1540	830	1185	1170.26	16.09	-489	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.01	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
46	20250117	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1169	-16	5	-1.35	3075778	2623	3.72	1185	1185	1169	1540	830	1185	1172.62	16.09	-281	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.01	-1917.00	2644.00	3400	20240402	-65.62	885	20241210	32.09	1238	-5.57	20250109	1027	13.83	20250102	3400	-65.62	20240402	885	32.09	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
47	20250117	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-15	5	-1.27	2074259	1767	2.51	1185	1185	1169	1540	830	1185	1173.89	16.09	-281	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
48	20250117	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1169	-16	5	-1.35	1569991	1336	1.89	1185	1185	1169	1540	830	1185	1175.14	16.09	-281	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	570	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.62	885	20241210	32.09	1238	-5.57	20250109	1027	13.83	20250102	3400	-65.62	20240402	885	32.09	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
49	20250117	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1176	-9	5	-0.76	27165	23	0.03	1185	1185	1176	1540	830	1185	1181.09	16.09	-23	1229	1207	1184	1162	1139	1195	1150	244	355	500	780	1	1	48723279	573	-0.61	0.44	12	0.00	-1917.00	2644.00	3400	20240402	-65.41	885	20241210	32.88	1238	-5.01	20250109	1027	14.51	20250102	3400	-65.41	20240402	885	32.88	20241210	1.18	N	036710	500	243 억	7839978	N	N	N	N
50	20250116	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	-8	5	-0.67	83172502	70505	229.79	1186	1206	1161	1550	836	1193	1179.67	16.10	-26972	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	577	-0.62	0.45	12	0.14	-1917.00	2644.00	3400	20240402	-65.15	885	20241210	33.90	1238	-4.28	20250109	1027	15.38	20250102	3400	-65.15	20240402	885	33.90	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
51	20250116	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-13	5	-1.09	75092901	63645	207.43	1186	1206	1161	1550	836	1193	1179.87	16.10	-24206	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	575	-0.62	0.45	12	0.13	-1917.00	2644.00	3400	20240402	-65.29	885	20241210	33.33	1238	-4.68	20250109	1027	14.90	20250102	3400	-65.29	20240402	885	33.33	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
52	20250116	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-23	5	-1.93	66460623	56280	183.43	1186	1206	1161	1550	836	1193	1180.89	16.10	-17931	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	570	-0.61	0.44	12	0.12	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
53	20250116	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1165	-28	5	-2.35	57233998	48384	157.70	1186	1206	1163	1550	836	1193	1182.91	16.10	-14631	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	568	-0.61	0.44	12	0.10	-1917.00	2644.00	3400	20240402	-65.74	885	20241210	31.64	1238	-5.90	20250109	1027	13.44	20250102	3400	-65.74	20240402	885	31.64	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
54	20250116	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-23	5	-1.93	49398851	41691	135.88	1186	1206	1163	1550	836	1193	1184.88	16.10	-9974	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	570	-0.61	0.44	12	0.09	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
55	20250116	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-23	5	-1.93	30909897	25919	84.48	1186	1206	1167	1550	836	1193	1192.56	16.10	-3175	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	570	-0.61	0.44	12	0.05	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
56	20250116	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	8	2	0.67	4255012	3573	11.65	1186	1206	1181	1550	836	1193	1190.88	16.10	662	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	585	-0.63	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.68	885	20241210	35.71	1238	-2.99	20250109	1027	16.94	20250102	3400	-64.68	20240402	885	35.71	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
57	20250116	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1193	0	3	0.00	530110	447	1.46	1186	1193	1183	1550	836	1193	1185.93	16.10	65	1235	1214	1186	1165	1137	1200	1151	244	357	500	780	1	1	48723279	581	-0.62	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.91	885	20241210	34.80	1238	-3.63	20250109	1027	16.16	20250102	3400	-64.91	20240402	885	34.80	20241210	1.19	N	036710	500	243 억	7842247	N	N	N	N
58	20250115	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1193	-3	5	-0.25	36109378	30631	33.14	1196	1207	1158	1554	838	1196	1178.85	16.10	-1546	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	581	-0.62	0.45	12	0.06	-1917.00	2644.00	3400	20240402	-64.91	885	20241210	34.80	1238	-3.63	20250109	1027	16.16	20250102	3400	-64.91	20240402	885	34.80	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
59	20250115	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1174	-22	5	-1.84	19027643	16168	17.49	1196	1207	1158	1554	838	1196	1176.87	16.10	-1248	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	572	-0.61	0.44	12	0.03	-1917.00	2644.00	3400	20240402	-65.47	885	20241210	32.66	1238	-5.17	20250109	1027	14.31	20250102	3400	-65.47	20240402	885	32.66	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
60	20250115	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1163	-33	5	-2.76	17813112	15128	16.37	1196	1207	1163	1554	838	1196	1177.49	16.10	-697	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	567	-0.61	0.44	12	0.03	-1917.00	2644.00	3400	20240402	-65.79	885	20241210	31.41	1238	-6.06	20250109	1027	13.24	20250102	3400	-65.79	20240402	885	31.41	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
61	20250115	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1168	-28	5	-2.34	16071636	13636	14.75	1196	1207	1168	1554	838	1196	1178.62	16.10	-393	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	569	-0.61	0.44	12	0.03	-1917.00	2644.00	3400	20240402	-65.65	885	20241210	31.98	1238	-5.65	20250109	1027	13.73	20250102	3400	-65.65	20240402	885	31.98	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
62	20250115	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1171	-25	5	-2.09	14118014	11965	12.95	1196	1207	1170	1554	838	1196	1179.94	16.10	-230	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	571	-0.61	0.44	12	0.02	-1917.00	2644.00	3400	20240402	-65.56	885	20241210	32.32	1238	-5.41	20250109	1027	14.02	20250102	3400	-65.56	20240402	885	32.32	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
63	20250115	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1175	-21	5	-1.76	12678768	10735	11.61	1196	1207	1170	1554	838	1196	1181.07	16.10	-224	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	572	-0.61	0.44	12	0.02	-1917.00	2644.00	3400	20240402	-65.44	885	20241210	32.77	1238	-5.09	20250109	1027	14.41	20250102	3400	-65.44	20240402	885	32.77	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
64	20250115	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-16	5	-1.34	6778248	5699	6.17	1196	1207	1174	1554	838	1196	1189.37	16.10	-236	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	575	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-65.29	885	20241210	33.33	1238	-4.68	20250109	1027	14.90	20250102	3400	-65.29	20240402	885	33.33	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
65	20250115	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1194	-2	5	-0.17	162578	136	0.15	1196	1196	1194	1554	838	1196	1195.43	16.10	-14	1224	1209	1183	1168	1142	1217	1176	244	358	500	780	1	1	48723279	582	-0.62	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.88	885	20241210	34.92	1238	-3.55	20250109	1027	16.26	20250102	3400	-64.88	20240402	885	34.92	20241210	1.19	N	036710	500	243 억	7843800	N	N	N	N
66	20250114	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1196	1	2	0.08	107973176	92329	401.34	1186	1198	1157	1553	837	1195	1169.44	16.09	-21242	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	583	-0.62	0.45	12	0.19	-1917.00	2644.00	3400	20240402	-64.82	885	20241210	35.14	1238	-3.39	20250109	1027	16.46	20250102	3400	-64.82	20240402	885	35.14	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
67	20250114	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1167	-28	5	-2.34	80650571	69162	300.64	1186	1195	1157	1553	837	1195	1166.11	16.09	-12325	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	569	-0.61	0.44	12	0.14	-1917.00	2644.00	3400	20240402	-65.68	885	20241210	31.86	1238	-5.74	20250109	1027	13.63	20250102	3400	-65.68	20240402	885	31.86	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
68	20250114	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-25	5	-2.09	67144895	57617	250.45	1186	1195	1157	1553	837	1195	1165.37	16.09	-5003	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	570	-0.61	0.44	12	0.12	-1917.00	2644.00	3400	20240402	-65.59	885	20241210	32.20	1238	-5.49	20250109	1027	13.92	20250102	3400	-65.59	20240402	885	32.20	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
69	20250114	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1176	-19	5	-1.59	48685110	41900	182.13	1186	1186	1157	1553	837	1195	1161.94	16.09	2564	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	573	-0.61	0.44	12	0.09	-1917.00	2644.00	3400	20240402	-65.41	885	20241210	32.88	1238	-5.01	20250109	1027	14.51	20250102	3400	-65.41	20240402	885	32.88	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
70	20250114	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1175	-20	5	-1.67	46999392	40466	175.90	1186	1186	1157	1553	837	1195	1161.45	16.09	2575	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	572	-0.61	0.44	12	0.08	-1917.00	2644.00	3400	20240402	-65.44	885	20241210	32.77	1238	-5.09	20250109	1027	14.41	20250102	3400	-65.44	20240402	885	32.77	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
71	20250114	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1172	-23	5	-1.92	46478963	40023	173.98	1186	1186	1157	1553	837	1195	1161.31	16.09	2644	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	571	-0.61	0.44	12	0.08	-1917.00	2644.00	3400	20240402	-65.53	885	20241210	32.43	1238	-5.33	20250109	1027	14.12	20250102	3400	-65.53	20240402	885	32.43	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
72	20250114	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1168	-27	5	-2.26	45977746	39595	172.11	1186	1186	1157	1553	837	1195	1161.20	16.09	2703	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	569	-0.61	0.44	12	0.08	-1917.00	2644.00	3400	20240402	-65.65	885	20241210	31.98	1238	-5.65	20250109	1027	13.73	20250102	3400	-65.65	20240402	885	31.98	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
73	20250114	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	-10	5	-0.84	187385	158	0.69	1186	1186	1185	1553	837	1195	1185.98	16.09	-6	1224	1209	1192	1177	1160	1201	1169	244	358	500	780	1	1	48723279	577	-0.62	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-65.15	885	20241210	33.90	1238	-4.28	20250109	1027	15.38	20250102	3400	-65.15	20240402	885	33.90	20241210	1.20	N	036710	500	243 억	7839397	N	N	N	N
74	20250113	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-17	5	-1.40	27333056	22978	99.97	1197	1207	1175	1575	849	1212	1189.51	16.10	-4419	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	582	-0.62	0.45	12	0.05	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1238	-3.47	20250109	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
75	20250113	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1190	-22	5	-1.82	17161098	14388	62.60	1197	1207	1182	1575	849	1212	1192.74	16.10	-2110	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	580	-0.62	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-65.00	885	20241210	34.46	1238	-3.88	20250109	1027	15.87	20250102	3400	-65.00	20240402	885	34.46	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
76	20250113	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-17	5	-1.40	9087859	7573	32.95	1197	1207	1192	1575	849	1212	1200.03	16.10	-1635	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	582	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1238	-3.47	20250109	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
77	20250113	130421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1196	-16	5	-1.32	8822733	7351	31.98	1197	1207	1192	1575	849	1212	1200.21	16.10	-1635	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	583	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.82	885	20241210	35.14	1238	-3.39	20250109	1027	16.46	20250102	3400	-64.82	20240402	885	35.14	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
78	20250113	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1196	-16	5	-1.32	7843744	6531	28.41	1197	1207	1195	1575	849	1212	1201.00	16.10	-1122	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	583	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.82	885	20241210	35.14	1238	-3.39	20250109	1027	16.46	20250102	3400	-64.82	20240402	885	35.14	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
79	20250113	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	-14	5	-1.16	7148961	5951	25.89	1197	1207	1195	1575	849	1212	1201.30	16.10	-1122	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	584	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.76	885	20241210	35.37	1238	-3.23	20250109	1027	16.65	20250102	3400	-64.76	20240402	885	35.37	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
80	20250113	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1205	-7	5	-0.58	4335699	3615	15.73	1197	1207	1195	1575	849	1212	1199.36	16.10	-619	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	587	-0.63	0.46	12	0.01	-1917.00	2644.00	3400	20240402	-64.56	885	20241210	36.16	1238	-2.67	20250109	1027	17.33	20250102	3400	-64.56	20240402	885	36.16	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
81	20250113	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1197	-15	5	-1.24	144837	121	0.53	1197	1197	1197	1575	849	1212	1197.00	16.10	-95	1241	1226	1213	1198	1185	1220	1192	244	363	500	790	1	1	48723279	583	-0.62	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.79	885	20241210	35.25	1238	-3.31	20250109	1027	16.55	20250102	3400	-64.79	20240402	885	35.25	20241210	1.20	N	036710	500	243 억	7843822	N	N	N	N
82	20250110	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	-8	5	-0.66	27746539	22975	26.20	1228	1228	1200	1586	854	1220	1207.68	16.10	-2554	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	591	-0.63	0.46	12	0.05	-1917.00	2644.00	3400	20240402	-64.35	885	20241210	36.95	1238	-2.10	20250109	1027	18.01	20250102	3400	-64.35	20240402	885	36.95	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
83	20250110	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1210	-10	5	-0.82	25173433	20851	23.78	1228	1228	1200	1586	854	1220	1207.30	16.10	-2247	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	590	-0.63	0.46	12	0.04	-1917.00	2644.00	3400	20240402	-64.41	885	20241210	36.72	1238	-2.26	20250109	1027	17.82	20250102	3400	-64.41	20240402	885	36.72	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
84	20250110	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1210	-10	5	-0.82	22503856	18645	21.26	1228	1228	1200	1586	854	1220	1206.96	16.10	-1596	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	590	-0.63	0.46	12	0.04	-1917.00	2644.00	3400	20240402	-64.41	885	20241210	36.72	1238	-2.26	20250109	1027	17.82	20250102	3400	-64.41	20240402	885	36.72	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
85	20250110	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1211	-9	5	-0.74	19563183	16215	18.49	1228	1228	1200	1586	854	1220	1206.49	16.10	-287	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	590	-0.63	0.46	12	0.03	-1917.00	2644.00	3400	20240402	-64.38	885	20241210	36.84	1238	-2.18	20250109	1027	17.92	20250102	3400	-64.38	20240402	885	36.84	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
86	20250110	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1206	-14	5	-1.15	19330620	16023	18.27	1228	1228	1200	1586	854	1220	1206.43	16.10	-218	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	588	-0.63	0.46	12	0.03	-1917.00	2644.00	3400	20240402	-64.53	885	20241210	36.27	1238	-2.58	20250109	1027	17.43	20250102	3400	-64.53	20240402	885	36.27	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
87	20250110	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	-8	5	-0.66	8632325	7125	8.13	1228	1228	1200	1586	854	1220	1211.55	16.10	-583	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	591	-0.63	0.46	12	0.01	-1917.00	2644.00	3400	20240402	-64.35	885	20241210	36.95	1238	-2.10	20250109	1027	18.01	20250102	3400	-64.35	20240402	885	36.95	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
88	20250110	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1206	-14	5	-1.15	5950560	4916	5.61	1228	1228	1200	1586	854	1220	1210.45	16.10	-311	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	588	-0.63	0.46	12	0.01	-1917.00	2644.00	3400	20240402	-64.53	885	20241210	36.27	1238	-2.58	20250109	1027	17.43	20250102	3400	-64.53	20240402	885	36.27	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
89	20250110	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	0	3	0.00	291006	238	0.27	1228	1228	1217	1586	854	1220	1222.71	16.10	-14	1277	1248	1209	1180	1141	1229	1161	244	366	500	800	1	1	48723279	594	-0.64	0.46	12	0.00	-1917.00	2644.00	3400	20240402	-64.12	885	20241210	37.85	1238	-1.45	20250109	1027	18.79	20250102	3400	-64.12	20240402	885	37.85	20241210	1.18	N	036710	500	243 억	7846379	N	N	N	N
90	20250109	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	20	2	1.67	105535177	87683	108.66	1238	1238	1170	1560	840	1200	1203.56	16.11	-5195	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	594	-0.64	0.46	12	0.18	-1917.00	2644.00	3420	20240102	-64.33	885	20241210	37.85	1238	-1.45	20250109	1027	18.79	20250102	3400	-64.12	20240402	885	37.85	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
91	20250109	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1218	18	2	1.50	97387248	80973	100.35	1238	1238	1170	1560	840	1200	1202.71	16.11	-4321	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	593	-0.64	0.46	12	0.17	-1917.00	2644.00	3420	20240102	-64.39	885	20241210	37.63	1238	-1.62	20250109	1027	18.60	20250102	3400	-64.18	20240402	885	37.63	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
92	20250109	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	17	2	1.42	93090181	77448	95.98	1238	1238	1170	1560	840	1200	1201.97	16.11	-4297	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	593	-0.63	0.46	12	0.16	-1917.00	2644.00	3420	20240102	-64.42	885	20241210	37.51	1238	-1.70	20250109	1027	18.50	20250102	3400	-64.21	20240402	885	37.51	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
93	20250109	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1216	16	2	1.33	75900437	63343	78.50	1238	1238	1170	1560	840	1200	1198.25	16.11	-3008	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	592	-0.63	0.46	12	0.13	-1917.00	2644.00	3420	20240102	-64.44	885	20241210	37.40	1238	-1.78	20250109	1027	18.40	20250102	3400	-64.24	20240402	885	37.40	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
94	20250109	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1207	7	2	0.58	70444919	58858	72.94	1238	1238	1170	1560	840	1200	1196.86	16.11	-954	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	588	-0.63	0.46	12	0.12	-1917.00	2644.00	3420	20240102	-64.71	885	20241210	36.38	1238	-2.50	20250109	1027	17.53	20250102	3400	-64.50	20240402	885	36.38	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
95	20250109	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	57868445	48387	59.97	1238	1238	1170	1560	840	1200	1195.95	16.11	1024	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	582	-0.62	0.45	12	0.10	-1917.00	2644.00	3420	20240102	-65.06	885	20241210	35.03	1238	-3.47	20250109	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
96	20250109	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	-23	5	-1.92	43820457	36474	45.20	1238	1238	1170	1560	840	1200	1201.42	16.11	-276	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	573	-0.61	0.45	12	0.07	-1917.00	2644.00	3420	20240102	-65.58	885	20241210	32.99	1238	-4.93	20250109	1027	14.61	20250102	3400	-65.38	20240402	885	32.99	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
97	20250109	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1204	4	2	0.33	13294318	10841	13.44	1238	1238	1204	1560	840	1200	1226.30	16.11	-921	1232	1215	1183	1166	1134	1224	1175	244	360	500	790	1	1	48723279	587	-0.63	0.46	12	0.02	-1917.00	2644.00	3420	20240102	-64.80	885	20241210	36.05	1238	-2.75	20250109	1027	17.23	20250102	3400	-64.59	20240402	885	36.05	20241210	1.18	N	036710	500	243 억	7851291	N	N	N	N
98	20250108	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	40	2	3.45	95368459	80592	255.69	1162	1200	1151	1508	812	1160	1183.35	16.11	1113	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	585	-0.63	0.45	12	0.17	-1917.00	2644.00	3570	20231228	-66.39	885	20241210	35.59	1200	0.00	20250108	1027	16.85	20250102	3400	-64.71	20240402	885	35.59	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
99	20250108	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1197	37	2	3.19	85299923	72188	229.02	1162	1199	1151	1508	812	1160	1181.64	16.11	1120	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	583	-0.62	0.45	12	0.15	-1917.00	2644.00	3570	20231228	-66.47	885	20241210	35.25	1199	-0.17	20250108	1027	16.55	20250102	3400	-64.79	20240402	885	35.25	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
100	20250108	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1190	30	2	2.59	59818368	50740	160.98	1162	1199	1151	1508	812	1160	1178.92	16.11	-492	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	580	-0.62	0.45	12	0.10	-1917.00	2644.00	3570	20231228	-66.67	885	20241210	34.46	1199	-0.75	20250108	1027	15.87	20250102	3400	-65.00	20240402	885	34.46	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
101	20250108	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	20	2	1.72	52607668	44692	141.79	1162	1196	1151	1508	812	1160	1177.12	16.11	-754	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	575	-0.62	0.45	12	0.09	-1917.00	2644.00	3570	20231228	-66.95	885	20241210	33.33	1196	-1.34	20250108	1027	14.90	20250102	3400	-65.29	20240402	885	33.33	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
102	20250108	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1184	24	2	2.07	32969443	28167	89.36	1162	1184	1151	1508	812	1160	1170.50	16.11	-777	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	577	-0.62	0.45	12	0.06	-1917.00	2644.00	3570	20231228	-66.83	885	20241210	33.79	1184	0.00	20250108	1027	15.29	20250102	3400	-65.18	20240402	885	33.79	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
103	20250108	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1164	4	2	0.34	8193214	7061	22.40	1162	1164	1151	1508	812	1160	1160.35	16.11	-30	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	567	-0.61	0.44	12	0.01	-1917.00	2644.00	3570	20231228	-67.39	885	20241210	31.53	1164	0.00	20250108	1027	13.34	20250102	3400	-65.76	20240402	885	31.53	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
104	20250108	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1157	-3	5	-0.26	1563183	1351	4.29	1162	1162	1151	1508	812	1160	1157.06	16.11	56	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	564	-0.60	0.44	12	0.00	-1917.00	2644.00	3570	20231228	-67.59	885	20241210	30.73	1162	-0.43	20250108	1027	12.66	20250102	3400	-65.97	20240402	885	30.73	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
105	20250108	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1151	-9	5	-0.78	141422	122	0.39	1162	1162	1151	1508	812	1160	1159.20	16.11	-11	1183	1171	1148	1136	1113	1177	1142	244	348	500	760	1	1	48723279	561	-0.60	0.44	12	0.00	-1917.00	2644.00	3570	20231228	-67.76	885	20241210	30.06	1162	-0.95	20250108	1027	12.07	20250102	3400	-66.15	20240402	885	30.06	20241210	1.15	N	036710	500	243 억	7850179	N	N	N	N
106	20250107	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1160	23	2	2.02	36177231	31520	36.60	1139	1160	1125	1478	796	1137	1147.75	16.12	-2288	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	565	-0.61	0.44	12	0.06	-1917.00	2644.00	3790	20231227	-69.39	885	20241210	31.07	1160	0.00	20250107	1027	12.95	20250102	3400	-65.88	20240402	885	31.07	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
107	20250107	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1159	22	2	1.93	30936893	26998	31.35	1139	1160	1125	1478	796	1137	1145.90	16.12	-2217	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	565	-0.60	0.44	12	0.06	-1917.00	2644.00	3790	20231227	-69.42	885	20241210	30.96	1160	-0.09	20250107	1027	12.85	20250102	3400	-65.91	20240402	885	30.96	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
108	20250107	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	8	2	0.70	15271300	13381	15.54	1139	1146	1125	1478	796	1137	1141.27	16.12	-2197	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	558	-0.60	0.43	12	0.03	-1917.00	2644.00	3790	20231227	-69.79	885	20241210	29.38	1146	-0.09	20250107	1027	11.49	20250102	3400	-66.32	20240402	885	29.38	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
109	20250107	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1143	6	2	0.53	14357867	12582	14.61	1139	1146	1125	1478	796	1137	1141.14	16.12	-2112	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	557	-0.60	0.43	12	0.03	-1917.00	2644.00	3790	20231227	-69.84	885	20241210	29.15	1146	-0.26	20250107	1027	11.30	20250102	3400	-66.38	20240402	885	29.15	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
110	20250107	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	8	2	0.70	11642205	10209	11.85	1139	1146	1125	1478	796	1137	1140.39	16.12	-2017	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	558	-0.60	0.43	12	0.02	-1917.00	2644.00	3790	20231227	-69.79	885	20241210	29.38	1146	-0.09	20250107	1027	11.49	20250102	3400	-66.32	20240402	885	29.38	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
111	20250107	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	7	2	0.62	10475623	9190	10.67	1139	1144	1125	1478	796	1137	1139.89	16.12	-2068	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	557	-0.60	0.43	12	0.02	-1917.00	2644.00	3790	20231227	-69.82	885	20241210	29.27	1144	0.00	20250107	1027	11.39	20250102	3400	-66.35	20240402	885	29.27	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
112	20250107	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1141	4	2	0.35	7784880	6833	7.93	1139	1143	1125	1478	796	1137	1139.31	16.12	-956	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	556	-0.60	0.43	12	0.01	-1917.00	2644.00	3790	20231227	-69.89	885	20241210	28.93	1143	-0.17	20250107	1027	11.10	20250102	3400	-66.44	20240402	885	28.93	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
113	20250107	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1139	2	2	0.18	489531	430	0.50	1139	1139	1126	1478	796	1137	1138.44	16.12	-164	1176	1156	1118	1098	1060	1166	1108	244	341	500	750	1	1	48723279	555	-0.59	0.43	12	0.00	-1917.00	2644.00	3790	20231227	-69.95	885	20241210	28.70	1139	0.00	20250107	1027	10.91	20250102	3400	-66.50	20240402	885	28.70	20241210	1.16	N	036710	500	243 억	7852437	N	N	N	N
114	20250106	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1137	37	2	3.36	95917654	86110	106.60	1102	1138	1080	1430	770	1100	1113.90	16.10	7542	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	554	-0.59	0.43	12	0.18	-1917.00	2644.00	3845	20231226	-70.43	885	20241210	28.47	1138	-0.09	20250106	1027	10.71	20250102	3400	-66.56	20240402	885	28.47	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
115	20250106	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	23	2	2.09	86895667	78152	96.75	1102	1133	1080	1430	770	1100	1111.88	16.10	7993	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	547	-0.59	0.42	12	0.16	-1917.00	2644.00	3845	20231226	-70.79	885	20241210	26.89	1133	-0.88	20250106	1027	9.35	20250102	3400	-66.97	20240402	885	26.89	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
116	20250106	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1131	31	2	2.82	78629233	70801	87.65	1102	1133	1080	1430	770	1100	1110.57	16.10	7855	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	551	-0.59	0.43	12	0.15	-1917.00	2644.00	3845	20231226	-70.59	885	20241210	27.80	1133	-0.18	20250106	1027	10.13	20250102	3400	-66.74	20240402	885	27.80	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
117	20250106	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	12	2	1.09	69583286	62750	77.68	1102	1133	1080	1430	770	1100	1108.90	16.10	13885	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	542	-0.58	0.42	12	0.13	-1917.00	2644.00	3845	20231226	-71.08	885	20241210	25.65	1133	-1.85	20250106	1027	8.28	20250102	3400	-67.29	20240402	885	25.65	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
118	20250106	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	11	2	1.00	62899220	56755	70.26	1102	1133	1080	1430	770	1100	1108.26	16.10	17431	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	541	-0.58	0.42	12	0.12	-1917.00	2644.00	3845	20231226	-71.11	885	20241210	25.54	1133	-1.94	20250106	1027	8.18	20250102	3400	-67.32	20240402	885	25.54	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
119	20250106	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1106	6	2	0.55	53308893	48071	59.51	1102	1133	1080	1430	770	1100	1108.96	16.10	16361	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	539	-0.58	0.42	12	0.10	-1917.00	2644.00	3845	20231226	-71.24	885	20241210	24.97	1133	-2.38	20250106	1027	7.69	20250102	3400	-67.47	20240402	885	24.97	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
120	20250106	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	12	2	1.09	16513457	15030	18.61	1102	1112	1080	1430	770	1100	1098.70	16.10	139	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	542	-0.58	0.42	12	0.03	-1917.00	2644.00	3845	20231226	-71.08	885	20241210	25.65	1112	0.00	20250106	1027	8.28	20250102	3400	-67.29	20240402	885	25.65	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
121	20250106	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1102	2	2	0.18	214890	195	0.24	1102	1102	1102	1430	770	1100	1102.00	16.10	0	1130	1114	1084	1068	1038	1123	1077	244	330	500	720	1	1	48723279	537	-0.57	0.42	12	0.00	-1917.00	2644.00	3845	20231226	-71.34	885	20241210	24.52	1102	0.00	20250106	1027	7.30	20250102	3400	-67.59	20240402	885	24.52	20241210	1.17	N	036710	500	243 억	7844895	N	N	N	N
122	20250103	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	46	2	4.36	87295800	80708	604.60	1054	1100	1054	1370	738	1054	1081.61	16.09	2944	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	536	-0.57	0.42	12	0.17	-1917.00	2644.00	3925	20231222	-71.97	885	20241210	24.29	1100	0.00	20250103	1027	7.11	20250102	3400	-67.65	20240402	885	24.29	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
123	20250103	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1093	39	2	3.70	72300090	67075	502.47	1054	1100	1054	1370	738	1054	1077.90	16.09	3219	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	533	-0.57	0.41	12	0.14	-1917.00	2644.00	3925	20231222	-72.15	885	20241210	23.50	1100	-0.64	20250103	1027	6.43	20250102	3400	-67.85	20240402	885	23.50	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
124	20250103	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	41	2	3.89	70449118	65372	489.71	1054	1100	1054	1370	738	1054	1077.67	16.09	2712	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	534	-0.57	0.41	12	0.13	-1917.00	2644.00	3925	20231222	-72.10	885	20241210	23.73	1100	-0.45	20250103	1027	6.62	20250102	3400	-67.79	20240402	885	23.73	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
125	20250103	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	42	2	3.98	68262106	63377	474.77	1054	1100	1054	1370	738	1054	1077.08	16.09	2678	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	534	-0.57	0.41	12	0.13	-1917.00	2644.00	3925	20231222	-72.08	885	20241210	23.84	1100	-0.36	20250103	1027	6.72	20250102	3400	-67.76	20240402	885	23.84	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
126	20250103	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	36	2	3.42	65490407	60835	455.73	1054	1100	1054	1370	738	1054	1076.53	16.09	2702	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	531	-0.57	0.41	12	0.12	-1917.00	2644.00	3925	20231222	-72.23	885	20241210	23.16	1100	-0.91	20250103	1027	6.13	20250102	3400	-67.94	20240402	885	23.16	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
127	20250103	110405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1088	34	2	3.23	56313179	52399	392.53	1054	1088	1054	1370	738	1054	1074.70	16.09	1963	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	530	-0.57	0.41	12	0.11	-1917.00	2644.00	3925	20231222	-72.28	885	20241210	22.94	1088	0.00	20250103	1027	5.94	20250102	3400	-68.00	20240402	885	22.94	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
128	20250103	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1070	16	2	1.52	8253155	7745	58.02	1054	1077	1054	1370	738	1054	1065.61	16.09	215	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	521	-0.56	0.40	12	0.02	-1917.00	2644.00	3925	20231222	-72.74	885	20241210	20.90	1077	-0.65	20250103	1027	4.19	20250102	3400	-68.53	20240402	885	20.90	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
129	20250103	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1077	23	2	2.18	2473761	2347	17.58	1054	1077	1054	1370	738	1054	1054.01	16.09	-346	1080	1067	1047	1034	1014	1073	1040	244	316	500	690	1	1	48723279	525	-0.56	0.41	12	0.00	-1917.00	2644.00	3925	20231222	-72.56	885	20241210	21.69	1077	0.00	20250103	1027	4.87	20250102	3400	-68.32	20240402	885	21.69	20241210	1.18	N	036710	500	243 억	7841951	N	N	N	N
130	20250102	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	12	2	1.15	13923582	13348	67.85	1042	1060	1027	1354	730	1042	1042.93	16.10	-1017	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	514	-0.55	0.40	12	0.03	-1917.00	2644.00	3935	20231221	-73.21	885	20241210	19.10	1060	-0.57	20250102	1027	2.63	20250102	3420	-69.18	20240102	885	19.10	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
131	20250102	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	12	2	1.15	13389204	12841	65.27	1042	1060	1027	1354	730	1042	1042.69	16.10	-1017	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	514	-0.55	0.40	12	0.03	-1917.00	2644.00	3935	20231221	-73.21	885	20241210	19.10	1060	-0.57	20250102	1027	2.63	20250102	3420	-69.18	20240102	885	19.10	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
132	20250102	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	1	2	0.10	12491180	11986	60.92	1042	1060	1027	1354	730	1042	1042.15	16.10	-1713	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	508	-0.54	0.39	12	0.02	-1917.00	2644.00	3935	20231221	-73.49	885	20241210	17.85	1060	-1.60	20250102	1027	1.56	20250102	3420	-69.50	20240102	885	17.85	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
133	20250102	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	14	2	1.34	11863266	11391	57.90	1042	1060	1027	1354	730	1042	1041.46	16.10	-1512	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	515	-0.55	0.40	12	0.02	-1917.00	2644.00	3935	20231221	-73.16	885	20241210	19.32	1060	-0.38	20250102	1027	2.82	20250102	3420	-69.12	20240102	885	19.32	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
134	20250102	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-2	5	-0.19	6146046	5905	30.01	1042	1045	1027	1354	730	1042	1040.82	16.10	-893	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	507	-0.54	0.39	12	0.01	-1917.00	2644.00	3935	20231221	-73.57	885	20241210	17.51	1045	-0.48	20250102	1027	1.27	20250102	3420	-69.59	20240102	885	17.51	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
135	20250102	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-2	5	-0.19	5815374	5587	28.40	1042	1045	1027	1354	730	1042	1040.88	16.10	-878	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	507	-0.54	0.39	12	0.01	-1917.00	2644.00	3935	20231221	-73.57	885	20241210	17.51	1045	-0.48	20250102	1027	1.27	20250102	3420	-69.59	20240102	885	17.51	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
136	20250102	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	-13	5	-1.25	3442429	3305	16.80	1042	1045	1029	1354	730	1042	1041.58	16.10	-536	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	501	-0.54	0.39	12	0.01	-1917.00	2644.00	3935	20231221	-73.85	885	20241210	16.27	1045	-1.53	20250102	1029	0.00	20250102	3420	-69.91	20240102	885	16.27	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N
137	20250102	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	0	3	0.00	0	0	0.00	0	0	0	1354	730	1042	0.00	16.10	0	1067	1054	1038	1025	1009	1061	1032	244	312	500	680	1	1	48723279	508	-0.54	0.39	12	0.00	-1917.00	2644.00	3935	20231221	-73.52	885	20241210	17.74	0	0.00	0	0	0.00	0	3420	-69.53	20240102	885	17.74	20241210	1.20	N	036710	500	243 억	7842968	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History