KissMeData/025440/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	0	3	0.00	217505432	221095	55.44	974	1030	950	1279	689	984	983.76	-2705	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	303	41.00	0.44	12	0.72	24.00	2260.00	2439	20240408	-59.66	804	20241209	22.39	1344	-26.79	20250121	806	22.08	20250102	2510	-60.80	20240408	203	384.73	20241011	N	025440	500	153 억	N	N	N	N
3	20250124	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	1	2	0.10	209070209	212476	53.28	974	1030	950	1279	689	984	983.97	-1170	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	303	41.04	0.44	12	0.69	24.00	2260.00	2439	20240408	-59.61	804	20241209	22.51	1344	-26.71	20250121	806	22.21	20250102	2510	-60.76	20240408	203	385.22	20241011	N	025440	500	153 억	N	N	N	N
4	20250124	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-5	5	-0.51	174397667	176791	44.33	974	1030	950	1279	689	984	986.46	206	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	301	40.79	0.43	12	0.57	24.00	2260.00	2439	20240408	-59.86	804	20241209	21.77	1344	-27.16	20250121	806	21.46	20250102	2510	-61.00	20240408	203	382.27	20241011	N	025440	500	153 억	N	N	N	N
5	20250124	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-5	5	-0.51	168346124	170581	42.78	974	1030	950	1279	689	984	986.90	2861	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	301	40.79	0.43	12	0.55	24.00	2260.00	2439	20240408	-59.86	804	20241209	21.77	1344	-27.16	20250121	806	21.46	20250102	2510	-61.00	20240408	203	382.27	20241011	N	025440	500	153 억	N	N	N	N
6	20250124	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	6	2	0.61	126477552	127614	32.00	974	1030	950	1279	689	984	991.09	1676	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	305	41.25	0.44	12	0.41	24.00	2260.00	2439	20240408	-59.41	804	20241209	23.13	1344	-26.34	20250121	806	22.83	20250102	2510	-60.56	20240408	203	387.68	20241011	N	025440	500	153 억	N	N	N	N
7	20250124	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	7	2	0.71	101861614	102546	25.72	974	1030	950	1279	689	984	993.33	1657	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	305	41.29	0.44	12	0.33	24.00	2260.00	2439	20240408	-59.37	804	20241209	23.26	1344	-26.26	20250121	806	22.95	20250102	2510	-60.52	20240408	203	388.18	20241011	N	025440	500	153 억	N	N	N	N
8	20250124	100356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	18	2	1.83	75936225	76216	19.11	974	1030	950	1279	689	984	996.33	-947	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	308	41.75	0.44	12	0.25	24.00	2260.00	2439	20240408	-58.92	804	20241209	24.63	1344	-25.45	20250121	806	24.32	20250102	2510	-60.08	20240408	203	393.60	20241011	N	025440	500	153 억	N	N	N	N
9	20250124	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	26	2	2.64	19280020	19751	4.95	974	1030	950	1279	689	984	976.15	450	1054	1018	984	948	914	1002	932	154	295	500	590	1	1	30781224	311	42.08	0.45	12	0.06	24.00	2260.00	2439	20240408	-58.59	804	20241209	25.62	1344	-24.85	20250121	806	25.31	20250102	2510	-59.76	20240408	203	397.54	20241011	N	025440	500	153 억	N	N	N	N
10	20250123	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-49	5	-4.74	392179053	398585	82.43	1005	1020	950	1342	724	1033	983.86	-9190	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	303	41.00	0.44	12	1.29	24.00	2260.00	2439	20240408	-59.66	804	20241209	22.39	1344	-26.79	20250121	806	22.08	20250102	2510	-60.80	20240408	203	384.73	20241011	N	025440	500	153 억	N	N	N	N
11	20250123	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	976	-57	5	-5.52	346591380	352128	72.82	1005	1020	950	1342	724	1033	984.20	-9052	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	300	40.67	0.43	12	1.14	24.00	2260.00	2439	20240408	-59.98	804	20241209	21.39	1344	-27.38	20250121	806	21.09	20250102	2510	-61.12	20240408	203	380.79	20241011	N	025440	500	153 억	N	N	N	N
12	20250123	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	971	-62	5	-6.00	333180459	338416	69.99	1005	1020	950	1342	724	1033	984.45	-9168	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	299	40.46	0.43	12	1.10	24.00	2260.00	2439	20240408	-60.19	804	20241209	20.77	1344	-27.75	20250121	806	20.47	20250102	2510	-61.31	20240408	203	378.33	20241011	N	025440	500	153 억	N	N	N	N
13	20250123	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-52	5	-5.03	306704467	311340	64.39	1005	1020	950	1342	724	1033	985.02	-8099	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	302	40.88	0.43	12	1.01	24.00	2260.00	2439	20240408	-59.78	804	20241209	22.01	1344	-27.01	20250121	806	21.71	20250102	2510	-60.92	20240408	203	383.25	20241011	N	025440	500	153 억	N	N	N	N
14	20250123	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	-46	5	-4.45	293683264	297875	61.60	1005	1020	957	1342	724	1033	985.83	-7379	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	304	41.12	0.44	12	0.97	24.00	2260.00	2439	20240408	-59.53	804	20241209	22.76	1344	-26.56	20250121	806	22.46	20250102	2510	-60.68	20240408	203	386.21	20241011	N	025440	500	153 억	N	N	N	N
15	20250123	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	963	-70	5	-6.78	274080176	277853	57.46	1005	1020	957	1342	724	1033	986.32	-7457	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	296	40.12	0.43	12	0.90	24.00	2260.00	2439	20240408	-60.52	804	20241209	19.78	1344	-28.35	20250121	806	19.48	20250102	2510	-61.63	20240408	203	374.38	20241011	N	025440	500	153 억	N	N	N	N
16	20250123	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-58	5	-5.61	213289354	214834	44.43	1005	1020	960	1342	724	1033	992.70	-8592	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	300	40.62	0.43	12	0.70	24.00	2260.00	2439	20240408	-60.02	804	20241209	21.27	1344	-27.46	20250121	806	20.97	20250102	2510	-61.16	20240408	203	380.30	20241011	N	025440	500	153 억	N	N	N	N
17	20250123	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-19	5	-1.84	25628223	25408	5.25	1005	1020	1001	1342	724	1033	1008.09	5406	1091	1062	1033	1004	975	1047	989	154	309	500	610	1	1	30781224	312	42.25	0.45	12	0.08	24.00	2260.00	2439	20240408	-58.43	804	20241209	26.12	1344	-24.55	20250121	806	25.81	20250102	2510	-59.60	20240408	203	399.51	20241011	N	025440	500	153 억	N	N	N	N
18	20250122	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-17	5	-1.62	487745696	476002	11.67	1045	1062	1004	1365	735	1050	1024.55	13570	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	318	43.04	0.46	12	1.55	24.00	2260.00	2439	20240408	-57.65	804	20241209	28.48	1344	-23.14	20250121	806	28.16	20250102	2510	-58.84	20240408	203	408.87	20241011	N	025440	500	153 억	N	N	N	N
19	20250122	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-28	5	-2.67	443151718	432703	10.61	1045	1062	1004	1365	735	1050	1024.15	16683	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	315	42.58	0.45	12	1.41	24.00	2260.00	2439	20240408	-58.10	804	20241209	27.11	1344	-23.96	20250121	806	26.80	20250102	2510	-59.28	20240408	203	403.45	20241011	N	025440	500	153 억	N	N	N	N
20	20250122	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	-29	5	-2.76	382798020	374286	9.18	1045	1062	1004	1365	735	1050	1022.74	27620	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	314	42.54	0.45	12	1.22	24.00	2260.00	2439	20240408	-58.14	804	20241209	26.99	1344	-24.03	20250121	806	26.67	20250102	2510	-59.32	20240408	203	402.96	20241011	N	025440	500	153 억	N	N	N	N
21	20250122	130354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	-35	5	-3.33	346198792	338204	8.29	1045	1062	1004	1365	735	1050	1023.64	32508	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	312	42.29	0.45	12	1.10	24.00	2260.00	2439	20240408	-58.38	804	20241209	26.24	1344	-24.48	20250121	806	25.93	20250102	2510	-59.56	20240408	203	400.00	20241011	N	025440	500	153 억	N	N	N	N
22	20250122	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-39	5	-3.71	333444890	325677	7.99	1045	1062	1004	1365	735	1050	1023.85	34263	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	311	42.12	0.45	12	1.06	24.00	2260.00	2439	20240408	-58.55	804	20241209	25.75	1344	-24.78	20250121	806	25.43	20250102	2510	-59.72	20240408	203	398.03	20241011	N	025440	500	153 억	N	N	N	N
23	20250122	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-31	5	-2.95	258427380	252409	6.19	1045	1062	1004	1365	735	1050	1023.84	20326	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	314	42.46	0.45	12	0.82	24.00	2260.00	2439	20240408	-58.22	804	20241209	26.74	1344	-24.18	20250121	806	26.43	20250102	2510	-59.40	20240408	203	401.97	20241011	N	025440	500	153 억	N	N	N	N
24	20250122	100353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-40	5	-3.81	198680659	193639	4.75	1045	1062	1004	1365	735	1050	1026.03	11602	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	311	42.08	0.45	12	0.63	24.00	2260.00	2439	20240408	-58.59	804	20241209	25.62	1344	-24.85	20250121	806	25.31	20250102	2510	-59.76	20240408	203	397.54	20241011	N	025440	500	153 억	N	N	N	N
25	20250122	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1051	1	2	0.10	36711095	34937	0.86	1045	1062	1045	1365	735	1050	1050.78	-1379	1476	1262	1130	916	784	1197	851	154	315	500	630	1	1	30781224	324	43.79	0.47	12	0.11	24.00	2260.00	2439	20240408	-56.91	804	20241209	30.72	1344	-21.80	20250121	806	30.40	20250102	2510	-58.13	20240408	203	417.73	20241011	N	025440	500	153 억	N	N	N	N
26	20250121	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	-45	5	-4.11	4578654566	4065798	113.73	1280	1344	998	1423	767	1095	1126.22	-20311	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	323	43.75	0.46	12	13.21	24.00	2260.00	2439	20240408	-56.95	804	20241209	30.60	1344	-21.88	20250121	806	30.27	20250102	2510	-58.17	20240408	203	417.24	20241011	N	025440	500	153 억	N	N	N	N
27	20250121	150353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-90	5	-8.22	4418609744	3910965	109.39	1280	1344	998	1423	767	1095	1129.82	-18922	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	309	41.88	0.44	12	12.71	24.00	2260.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	N	025440	500	153 억	N	N	N	N
28	20250121	140353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-87	5	-7.95	4307462199	3800593	106.31	1280	1344	1002	1423	767	1095	1133.39	-15270	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	310	42.00	0.45	12	12.35	24.00	2260.00	2439	20240408	-58.67	804	20241209	25.37	1344	-25.00	20250121	806	25.06	20250102	2510	-59.84	20240408	203	396.55	20241011	N	025440	500	153 억	N	N	N	N
29	20250121	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-69	5	-6.30	4083656544	3580471	100.15	1280	1344	1025	1423	767	1095	1140.56	-11832	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	316	42.75	0.45	12	11.63	24.00	2260.00	2439	20240408	-57.93	804	20241209	27.61	1344	-23.66	20250121	806	27.30	20250102	2510	-59.12	20240408	203	405.42	20241011	N	025440	500	153 억	N	N	N	N
30	20250121	120343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1072	-23	5	-2.10	3890082365	3395421	94.97	1280	1344	1053	1423	767	1095	1145.72	-11344	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	330	44.67	0.47	12	11.03	24.00	2260.00	2439	20240408	-56.05	804	20241209	33.33	1344	-20.24	20250121	806	33.00	20250102	2510	-57.29	20240408	203	428.08	20241011	N	025440	500	153 억	N	N	N	N
31	20250121	110338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1093	-2	5	-0.18	3783683632	3295867	92.19	1280	1344	1053	1423	767	1095	1148.04	-11497	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	336	45.54	0.48	12	10.71	24.00	2260.00	2439	20240408	-55.19	804	20241209	35.95	1344	-18.68	20250121	806	35.61	20250102	2510	-56.45	20240408	203	438.42	20241011	N	025440	500	153 억	N	N	N	N
32	20250121	100333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1073	-22	5	-2.01	3372520455	2917057	81.59	1280	1344	1053	1423	767	1095	1156.18	-9028	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	330	44.71	0.47	12	9.48	24.00	2260.00	2439	20240408	-56.01	804	20241209	33.46	1344	-20.16	20250121	806	33.13	20250102	2510	-57.25	20240408	203	428.57	20241011	N	025440	500	153 억	N	N	N	N
33	20250121	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	172	2	15.71	802717806	625995	17.51	1280	1344	1260	1423	767	1095	1282.92	3507	1265	1179	1009	923	753	1223	967	154	328	500	650	1	1	30781224	390	52.79	0.56	12	2.03	24.00	2260.00	2439	20240408	-48.05	804	20241209	57.59	1344	-5.73	20250121	806	57.20	20250102	2510	-49.52	20240408	203	524.14	20241011	N	025440	500	153 억	N	N	N	N
34	20250120	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	252	1	29.89	3653465951	3546581	10337.78	840	1095	839	1095	591	843	1029.37	-56719	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	337	45.62	0.48	12	11.52	24.00	2260.00	2439	20240408	-55.10	804	20241209	36.19	1095	0.00	20250120	806	35.86	20250102	2510	-56.37	20240408	203	439.41	20241011	N	025440	500	153 억	N	N	N	N
35	20250120	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1095	252	1	29.89	3103104716	3043968	8872.73	840	1095	839	1095	591	843	1019.43	-56719	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	337	45.62	0.48	12	9.89	24.00	2260.00	2439	20240408	-55.10	804	20241209	36.19	1095	0.00	20250120	806	35.86	20250102	2510	-56.37	20240408	203	439.41	20241011	N	025440	500	153 억	N	N	N	N
36	20250120	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	1	2	0.12	11456372	13624	39.71	840	853	839	1095	591	843	840.90	482	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	260	35.17	0.37	12	0.04	24.00	2260.00	2439	20240408	-65.40	804	20241209	4.98	903	-6.53	20250116	806	4.71	20250102	2510	-66.37	20240408	203	315.76	20241011	N	025440	500	153 억	N	N	N	N
37	20250120	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	1	2	0.12	11456372	13624	39.71	840	853	839	1095	591	843	840.90	482	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	260	35.17	0.37	12	0.04	24.00	2260.00	2439	20240408	-65.40	804	20241209	4.98	903	-6.53	20250116	806	4.71	20250102	2510	-66.37	20240408	203	315.76	20241011	N	025440	500	153 억	N	N	N	N
38	20250120	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	1	2	0.12	11332373	13477	39.28	840	853	839	1095	591	843	840.87	482	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	260	35.17	0.37	12	0.04	24.00	2260.00	2439	20240408	-65.40	804	20241209	4.98	903	-6.53	20250116	806	4.71	20250102	2510	-66.37	20240408	203	315.76	20241011	N	025440	500	153 억	N	N	N	N
39	20250120	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	5	2	0.59	9624272	11447	33.37	840	853	839	1095	591	843	840.77	392	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	261	35.33	0.38	12	0.04	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	903	-6.09	20250116	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
40	20250120	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	-2	5	-0.24	6747116	8024	23.39	840	853	839	1095	591	843	840.87	392	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	259	35.04	0.37	12	0.03	24.00	2260.00	2439	20240408	-65.52	804	20241209	4.60	903	-6.87	20250116	806	4.34	20250102	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
41	20250120	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	2	2	0.24	421717	501	1.46	840	853	840	1095	591	843	841.75	72	871	856	849	834	827	853	831	154	252	500	500	1	1	30781224	260	35.21	0.37	12	0.00	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	903	-6.42	20250116	806	4.84	20250102	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
42	20250117	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	-21	5	-2.43	29306886	34284	29.89	864	864	842	1123	605	864	855.11	-1824	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	259	35.12	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.44	804	20241209	4.85	903	-6.64	20250116	806	4.59	20250102	2510	-66.41	20240408	203	315.27	20241011	N	025440	500	153 억	N	N	N	N
43	20250117	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	-8	5	-0.93	22835635	26624	23.21	864	864	842	1123	605	864	857.71	-1774	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	263	35.67	0.38	12	0.09	24.00	2260.00	2439	20240408	-64.90	804	20241209	6.47	903	-5.20	20250116	806	6.20	20250102	2510	-65.90	20240408	203	321.67	20241011	N	025440	500	153 억	N	N	N	N
44	20250117	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	-8	5	-0.93	18998848	22112	19.27	864	864	842	1123	605	864	859.21	-1748	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	263	35.67	0.38	12	0.07	24.00	2260.00	2439	20240408	-64.90	804	20241209	6.47	903	-5.20	20250116	806	6.20	20250102	2510	-65.90	20240408	203	321.67	20241011	N	025440	500	153 억	N	N	N	N
45	20250117	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	-7	5	-0.81	18323855	21319	18.58	864	864	842	1123	605	864	859.51	-1748	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	264	35.71	0.38	12	0.07	24.00	2260.00	2439	20240408	-64.86	804	20241209	6.59	903	-5.09	20250116	806	6.33	20250102	2510	-65.86	20240408	203	322.17	20241011	N	025440	500	153 억	N	N	N	N
46	20250117	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	-7	5	-0.81	16441271	19106	16.65	864	864	842	1123	605	864	860.53	-2019	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	264	35.71	0.38	12	0.06	24.00	2260.00	2439	20240408	-64.86	804	20241209	6.59	903	-5.09	20250116	806	6.33	20250102	2510	-65.86	20240408	203	322.17	20241011	N	025440	500	153 억	N	N	N	N
47	20250117	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-6	5	-0.69	15302054	17774	15.49	864	864	842	1123	605	864	860.92	-2019	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	264	35.75	0.38	12	0.06	24.00	2260.00	2439	20240408	-64.82	804	20241209	6.72	903	-4.98	20250116	806	6.45	20250102	2510	-65.82	20240408	203	322.66	20241011	N	025440	500	153 억	N	N	N	N
48	20250117	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-4	5	-0.46	14435734	16762	14.61	864	864	842	1123	605	864	861.22	-2065	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	265	35.83	0.38	12	0.05	24.00	2260.00	2439	20240408	-64.74	804	20241209	6.97	903	-4.76	20250116	806	6.70	20250102	2510	-65.74	20240408	203	323.65	20241011	N	025440	500	153 억	N	N	N	N
49	20250117	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	0	3	0.00	10844064	12551	10.94	864	864	864	1123	605	864	864.00	-1451	928	895	870	837	812	883	825	154	259	500	510	1	1	30781224	266	36.00	0.38	12	0.04	24.00	2260.00	2439	20240408	-64.58	804	20241209	7.46	903	-4.32	20250116	806	7.20	20250102	2510	-65.58	20240408	203	325.62	20241011	N	025440	500	153 억	N	N	N	N
50	20250116	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	1	2	0.12	98914408	114715	68.04	866	903	845	1121	605	863	862.26	-7979	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	266	36.00	0.38	12	0.37	24.00	2260.00	2439	20240408	-64.58	804	20241209	7.46	903	-4.32	20250116	806	7.20	20250102	2510	-65.58	20240408	203	325.62	20241011	N	025440	500	153 억	N	N	N	N
51	20250116	150333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-11	5	-1.27	95801040	111090	65.89	866	903	845	1121	605	863	862.37	-6612	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	262	35.50	0.38	12	0.36	24.00	2260.00	2439	20240408	-65.07	804	20241209	5.97	903	-5.65	20250116	806	5.71	20250102	2510	-66.06	20240408	203	319.70	20241011	N	025440	500	153 억	N	N	N	N
52	20250116	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-5	5	-0.58	71755783	82817	49.12	866	903	845	1121	605	863	866.44	-6533	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	264	35.75	0.38	12	0.27	24.00	2260.00	2439	20240408	-64.82	804	20241209	6.72	903	-4.98	20250116	806	6.45	20250102	2510	-65.82	20240408	203	322.66	20241011	N	025440	500	153 억	N	N	N	N
53	20250116	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-5	5	-0.58	69097814	79709	47.28	866	903	845	1121	605	863	866.88	-5897	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	264	35.75	0.38	12	0.26	24.00	2260.00	2439	20240408	-64.82	804	20241209	6.72	903	-4.98	20250116	806	6.45	20250102	2510	-65.82	20240408	203	322.66	20241011	N	025440	500	153 억	N	N	N	N
54	20250116	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-3	5	-0.35	64187991	74015	43.90	866	903	845	1121	605	863	867.23	-3526	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	265	35.83	0.38	12	0.24	24.00	2260.00	2439	20240408	-64.74	804	20241209	6.97	903	-4.76	20250116	806	6.70	20250102	2510	-65.74	20240408	203	323.65	20241011	N	025440	500	153 억	N	N	N	N
55	20250116	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	-2	5	-0.23	61834096	71287	42.28	866	903	845	1121	605	863	867.40	-3345	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	265	35.88	0.38	12	0.23	24.00	2260.00	2439	20240408	-64.70	804	20241209	7.09	903	-4.65	20250116	806	6.82	20250102	2510	-65.70	20240408	203	324.14	20241011	N	025440	500	153 억	N	N	N	N
56	20250116	100351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	1	2	0.12	59509691	68585	40.68	866	903	845	1121	605	863	867.68	-2937	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	266	36.00	0.38	12	0.22	24.00	2260.00	2439	20240408	-64.58	804	20241209	7.46	903	-4.32	20250116	806	7.20	20250102	2510	-65.58	20240408	203	325.62	20241011	N	025440	500	153 억	N	N	N	N
57	20250116	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	883	20	2	2.32	10907084	12246	7.26	866	903	866	1121	605	863	890.67	-3976	927	894	865	832	803	911	849	154	258	500	510	1	1	30781224	272	36.79	0.39	12	0.04	24.00	2260.00	2439	20240408	-63.80	804	20241209	9.83	903	-2.21	20250116	806	9.55	20250102	2510	-64.82	20240408	203	334.98	20241011	N	025440	500	153 억	N	N	N	N
58	20250115	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	15	2	1.77	138812220	161598	2324.48	848	898	836	1102	594	848	858.98	5845	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	266	35.96	0.38	12	0.52	24.00	2260.00	2439	20240408	-64.62	804	20241209	7.34	898	-3.90	20250115	806	7.07	20250102	2510	-65.62	20240408	203	325.12	20241011	N	025440	500	153 억	N	N	N	N
59	20250115	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	2	2	0.24	125565881	146092	2101.44	848	898	836	1102	594	848	859.50	9822	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	262	35.42	0.38	12	0.47	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	898	-5.35	20250115	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
60	20250115	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-2	5	-0.24	16903724	20034	288.18	848	852	837	1102	594	848	843.75	-421	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	260	35.25	0.37	12	0.07	24.00	2260.00	2439	20240408	-65.31	804	20241209	5.22	865	-2.20	20250108	806	4.96	20250102	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
61	20250115	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	-7	5	-0.83	14378186	17031	244.98	848	852	837	1102	594	848	844.24	-420	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	259	35.04	0.37	12	0.06	24.00	2260.00	2439	20240408	-65.52	804	20241209	4.60	865	-2.77	20250108	806	4.34	20250102	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
62	20250115	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	-7	5	-0.83	13845166	16398	235.87	848	852	837	1102	594	848	844.32	-374	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	259	35.04	0.37	12	0.05	24.00	2260.00	2439	20240408	-65.52	804	20241209	4.60	865	-2.77	20250108	806	4.34	20250102	2510	-66.49	20240408	203	314.29	20241011	N	025440	500	153 억	N	N	N	N
63	20250115	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	0	3	0.00	6214167	7383	106.20	848	852	837	1102	594	848	841.69	174	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	261	35.33	0.38	12	0.02	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
64	20250115	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	1	2	0.12	4375408	5205	74.87	848	852	837	1102	594	848	840.62	215	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	261	35.38	0.38	12	0.02	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	865	-1.85	20250108	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
65	20250115	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	-8	5	-0.94	561227	666	9.58	848	852	837	1102	594	848	842.68	-47	856	852	846	842	836	849	839	154	254	500	500	1	1	30781224	259	35.00	0.37	12	0.00	24.00	2260.00	2439	20240408	-65.56	804	20241209	4.48	865	-2.89	20250108	806	4.22	20250102	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
66	20250114	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	-1	5	-0.12	5861044	6940	30.94	849	850	840	1103	595	849	844.53	-742	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	261	35.33	0.38	12	0.02	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
67	20250114	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	-1	5	-0.12	3048178	3596	16.03	849	850	842	1103	595	849	847.66	-832	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	261	35.33	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
68	20250114	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-3	5	-0.35	2571575	3031	13.51	849	850	842	1103	595	849	848.42	-849	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	260	35.25	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.31	804	20241209	5.22	865	-2.20	20250108	806	4.96	20250102	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
69	20250114	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	0	3	0.00	2567341	3026	13.49	849	850	842	1103	595	849	848.43	-845	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	261	35.38	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	865	-1.85	20250108	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
70	20250114	120346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	0	3	0.00	2349411	2769	12.34	849	850	842	1103	595	849	848.47	-824	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	261	35.38	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	865	-1.85	20250108	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
71	20250114	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	-1	5	-0.12	1895631	2233	9.95	849	850	842	1103	595	849	848.92	-824	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	261	35.33	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
72	20250114	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	1	2	0.12	1456367	1715	7.64	849	850	842	1103	595	849	849.19	-824	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	262	35.42	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	865	-1.73	20250108	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
73	20250114	090346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	1	2	0.12	1008613	1188	5.30	849	850	849	1103	595	849	849.00	-797	860	854	844	838	828	857	841	154	254	500	500	1	1	30781224	262	35.42	0.38	12	0.00	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	865	-1.73	20250108	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
74	20250113	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	3	2	0.35	18890766	22432	87.12	846	850	834	1099	593	846	842.13	412	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	261	35.38	0.38	12	0.07	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	865	-1.85	20250108	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
75	20250113	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	1	2	0.12	18253673	21677	84.19	846	850	834	1099	593	846	842.08	23	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	261	35.29	0.37	12	0.07	24.00	2260.00	2439	20240408	-65.27	804	20241209	5.35	865	-2.08	20250108	806	5.09	20250102	2510	-66.25	20240408	203	317.24	20241011	N	025440	500	153 억	N	N	N	N
76	20250113	140342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	4	2	0.47	15718168	18691	72.59	846	850	834	1099	593	846	840.95	-77	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	262	35.42	0.38	12	0.06	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	865	-1.73	20250108	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
77	20250113	130339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	836	-10	5	-1.18	12680674	15085	58.58	846	849	836	1099	593	846	840.61	429	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	257	34.83	0.37	12	0.05	24.00	2260.00	2439	20240408	-65.72	804	20241209	3.98	865	-3.35	20250108	806	3.72	20250102	2510	-66.69	20240408	203	311.82	20241011	N	025440	500	153 억	N	N	N	N
78	20250113	120339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	-1	5	-0.12	9068667	10773	41.84	846	849	836	1099	593	846	841.80	429	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	260	35.21	0.37	12	0.03	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	865	-2.31	20250108	806	4.84	20250102	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
79	20250113	110340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	0	3	0.00	8460267	10053	39.04	846	849	836	1099	593	846	841.57	429	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	260	35.25	0.37	12	0.03	24.00	2260.00	2439	20240408	-65.31	804	20241209	5.22	865	-2.20	20250108	806	4.96	20250102	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
80	20250113	100339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	0	3	0.00	2906979	3442	13.37	846	849	836	1099	593	846	844.56	479	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	260	35.25	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.31	804	20241209	5.22	865	-2.20	20250108	806	4.96	20250102	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
81	20250113	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	3	2	0.35	1375599	1626	6.31	846	849	846	1099	593	846	846.00	0	870	858	847	835	824	852	829	154	253	500	500	1	1	30781224	261	35.38	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	865	-1.85	20250108	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
82	20250110	160339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-7	5	-0.82	21650932	25547	90.07	858	859	836	1108	598	853	847.49	-1635	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	260	35.25	0.37	12	0.08	24.00	2260.00	2439	20240408	-65.31	804	20241209	5.22	865	-2.20	20250108	806	4.96	20250102	2510	-66.29	20240408	203	316.75	20241011	N	025440	500	153 억	N	N	N	N
83	20250110	150339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	-5	5	-0.59	20111974	23728	83.66	858	859	836	1108	598	853	847.61	-202	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	261	35.33	0.38	12	0.08	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
84	20250110	140339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	4	2	0.47	10813861	12677	44.69	858	859	836	1108	598	853	853.03	-2089	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	264	35.71	0.38	12	0.04	24.00	2260.00	2439	20240408	-64.86	804	20241209	6.59	865	-0.92	20250108	806	6.33	20250102	2510	-65.86	20240408	203	322.17	20241011	N	025440	500	153 억	N	N	N	N
85	20250110	130338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	-6	5	-0.70	7945629	9323	32.87	858	859	836	1108	598	853	852.26	-2257	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	261	35.29	0.37	12	0.03	24.00	2260.00	2439	20240408	-65.27	804	20241209	5.35	865	-2.08	20250108	806	5.09	20250102	2510	-66.25	20240408	203	317.24	20241011	N	025440	500	153 억	N	N	N	N
86	20250110	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-1	5	-0.12	7887988	9255	32.63	858	859	836	1108	598	853	852.29	-2315	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	262	35.50	0.38	12	0.03	24.00	2260.00	2439	20240408	-65.07	804	20241209	5.97	865	-1.50	20250108	806	5.71	20250102	2510	-66.06	20240408	203	319.70	20241011	N	025440	500	153 억	N	N	N	N
87	20250110	110339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	5	2	0.59	5151097	6036	21.28	858	859	849	1108	598	853	853.40	-2428	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	264	35.75	0.38	12	0.02	24.00	2260.00	2439	20240408	-64.82	804	20241209	6.72	865	-0.81	20250108	806	6.45	20250102	2510	-65.82	20240408	203	322.66	20241011	N	025440	500	153 억	N	N	N	N
88	20250110	100338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	4	2	0.47	3682072	4317	15.22	858	859	849	1108	598	853	852.92	-2451	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	264	35.71	0.38	12	0.01	24.00	2260.00	2439	20240408	-64.86	804	20241209	6.59	865	-0.92	20250108	806	6.33	20250102	2510	-65.86	20240408	203	322.17	20241011	N	025440	500	153 억	N	N	N	N
89	20250110	090340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	4	2	0.47	2574	3	0.01	858	859	857	1108	598	853	858.00	0	859	856	852	849	845	854	847	154	255	500	510	1	1	30781224	264	35.71	0.38	12	0.00	24.00	2260.00	2439	20240408	-64.86	804	20241209	6.59	865	-0.92	20250108	806	6.33	20250102	2510	-65.86	20240408	203	322.17	20241011	N	025440	500	153 억	N	N	N	N
90	20250109	160337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	-1	5	-0.12	24188920	28350	101.96	855	855	848	1110	598	854	853.22	-49	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	263	35.54	0.38	12	0.09	24.00	2260.00	2439	20240408	-65.03	804	20241209	6.09	865	-1.39	20250108	806	5.83	20250102	2510	-66.02	20240408	203	320.20	20241011	N	025440	500	153 억	N	N	N	N
91	20250109	150338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	-6	5	-0.70	22607638	26496	95.30	855	855	848	1110	598	854	853.25	354	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	261	35.33	0.38	12	0.09	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
92	20250109	140338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	0	3	0.00	15161499	17766	63.90	855	855	848	1110	598	854	853.40	-97	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	263	35.58	0.38	12	0.06	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
93	20250109	130337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	0	3	0.00	12976346	15203	54.68	855	855	848	1110	598	854	853.54	-45	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	263	35.58	0.38	12	0.05	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
94	20250109	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	855	1	2	0.12	10463067	12260	44.09	855	855	848	1110	598	854	853.43	-38	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	263	35.62	0.38	12	0.04	24.00	2260.00	2439	20240408	-64.94	804	20241209	6.34	865	-1.16	20250108	806	6.08	20250102	2510	-65.94	20240408	203	321.18	20241011	N	025440	500	153 억	N	N	N	N
95	20250109	110338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	855	1	2	0.12	8068212	9459	34.02	855	855	848	1110	598	854	852.97	-38	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	263	35.62	0.38	12	0.03	24.00	2260.00	2439	20240408	-64.94	804	20241209	6.34	865	-1.16	20250108	806	6.08	20250102	2510	-65.94	20240408	203	321.18	20241011	N	025440	500	153 억	N	N	N	N
96	20250109	100336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	-4	5	-0.47	6324102	7413	26.66	855	855	848	1110	598	854	853.11	-38	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	262	35.42	0.38	12	0.02	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	865	-1.73	20250108	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
97	20250109	090339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	-6	5	-0.70	2814761	3296	11.85	855	855	848	1110	598	854	853.99	-8	872	862	855	845	838	859	842	154	256	500	510	1	1	30781224	261	35.33	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	865	-1.97	20250108	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
98	20250108	160334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	4	2	0.47	21985746	25794	135.94	865	865	848	1105	595	850	852.36	677	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	263	35.58	0.38	12	0.08	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
99	20250108	150336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	3	2	0.35	19620352	23024	121.34	865	865	848	1105	595	850	852.17	845	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	263	35.54	0.38	12	0.07	24.00	2260.00	2439	20240408	-65.03	804	20241209	6.09	865	-1.39	20250108	806	5.83	20250102	2510	-66.02	20240408	203	320.20	20241011	N	025440	500	153 억	N	N	N	N
100	20250108	140338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	2	2	0.24	17778387	20861	109.94	865	865	849	1105	595	850	852.23	809	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	262	35.50	0.38	12	0.07	24.00	2260.00	2439	20240408	-65.07	804	20241209	5.97	865	-1.50	20250108	806	5.71	20250102	2510	-66.06	20240408	203	319.70	20241011	N	025440	500	153 억	N	N	N	N
101	20250108	130338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	4	2	0.47	16243068	19054	100.42	865	865	849	1105	595	850	852.48	758	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	263	35.58	0.38	12	0.06	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
102	20250108	120335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	4	2	0.47	14731208	17277	91.05	865	865	849	1105	595	850	852.65	688	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	263	35.58	0.38	12	0.06	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
103	20250108	110335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	4	2	0.47	13643298	16000	84.32	865	865	849	1105	595	850	852.71	431	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	263	35.58	0.38	12	0.05	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
104	20250108	100336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	4	2	0.47	7793333	9135	48.14	865	865	849	1105	595	850	853.13	750	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	263	35.58	0.38	12	0.03	24.00	2260.00	2439	20240408	-64.99	804	20241209	6.22	865	-1.27	20250108	806	5.96	20250102	2510	-65.98	20240408	203	320.69	20241011	N	025440	500	153 억	N	N	N	N
105	20250108	090338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	10	2	1.18	4707496	5529	29.14	865	865	850	1105	595	850	851.42	1443	858	854	849	845	840	856	847	154	255	500	510	1	1	30781224	265	35.83	0.38	12	0.02	24.00	2260.00	2439	20240408	-64.74	804	20241209	6.97	865	-0.58	20250108	806	6.70	20250102	2510	-65.74	20240408	203	323.65	20241011	N	025440	500	153 억	N	N	N	N
106	20250107	160333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	6	2	0.71	15213424	17924	29.58	844	853	844	1097	591	844	848.77	-557	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	262	35.42	0.38	12	0.06	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	853	-0.35	20250107	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
107	20250107	150334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	6	2	0.71	14597047	17198	28.38	844	853	844	1097	591	844	848.76	-419	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	262	35.42	0.38	12	0.06	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	853	-0.35	20250107	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
108	20250107	140334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	6	2	0.71	12703564	14969	24.70	844	853	844	1097	591	844	848.66	-335	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	262	35.42	0.38	12	0.05	24.00	2260.00	2439	20240408	-65.15	804	20241209	5.72	853	-0.35	20250107	806	5.46	20250102	2510	-66.14	20240408	203	318.72	20241011	N	025440	500	153 억	N	N	N	N
109	20250107	130334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	8	2	0.95	12332939	14533	23.98	844	853	844	1097	591	844	848.62	-347	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	262	35.50	0.38	12	0.05	24.00	2260.00	2439	20240408	-65.07	804	20241209	5.97	853	-0.12	20250107	806	5.71	20250102	2510	-66.06	20240408	203	319.70	20241011	N	025440	500	153 억	N	N	N	N
110	20250107	120334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	8	2	0.95	10096576	11908	19.65	844	853	844	1097	591	844	847.88	-318	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	262	35.50	0.38	12	0.04	24.00	2260.00	2439	20240408	-65.07	804	20241209	5.97	853	-0.12	20250107	806	5.71	20250102	2510	-66.06	20240408	203	319.70	20241011	N	025440	500	153 억	N	N	N	N
111	20250107	110332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	5	2	0.59	5849974	6896	11.38	844	853	844	1097	591	844	848.31	-668	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	261	35.38	0.38	12	0.02	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	853	-0.47	20250107	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
112	20250107	100337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	5	2	0.59	3832042	4516	7.45	844	853	844	1097	591	844	848.55	-1224	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	261	35.38	0.38	12	0.01	24.00	2260.00	2439	20240408	-65.19	804	20241209	5.60	853	-0.47	20250107	806	5.33	20250102	2510	-66.18	20240408	203	318.23	20241011	N	025440	500	153 억	N	N	N	N
113	20250107	090334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	853	9	2	1.07	903968	1070	1.77	844	853	844	1097	591	844	844.83	-167	859	851	842	834	825	847	830	154	253	500	500	1	1	30781224	263	35.54	0.38	12	0.00	24.00	2260.00	2439	20240408	-65.03	804	20241209	6.09	853	0.00	20250107	806	5.83	20250102	2510	-66.02	20240408	203	320.20	20241011	N	025440	500	153 억	N	N	N	N
114	20250106	160329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	-1	5	-0.12	50971630	60489	72.40	845	850	833	1098	592	845	842.66	1573	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	260	35.17	0.37	12	0.20	24.00	2260.00	2439	20240408	-65.40	804	20241209	4.98	850	-0.71	20250106	806	4.71	20250102	2510	-66.37	20240408	203	315.76	20241011	N	025440	500	153 억	N	N	N	N
115	20250106	150331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	-5	5	-0.59	48074357	57051	68.28	845	850	833	1098	592	845	842.66	2269	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	259	35.00	0.37	12	0.19	24.00	2260.00	2439	20240408	-65.56	804	20241209	4.48	850	-1.18	20250106	806	4.22	20250102	2510	-66.53	20240408	203	313.79	20241011	N	025440	500	153 억	N	N	N	N
116	20250106	140331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	0	3	0.00	35391395	41969	50.23	845	850	833	1098	592	845	843.27	-4594	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	260	35.21	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	850	-0.59	20250106	806	4.84	20250102	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
117	20250106	130329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	3	2	0.36	27887846	33090	39.60	845	850	833	1098	592	845	842.79	-4577	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	261	35.33	0.38	12	0.11	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	850	-0.24	20250106	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
118	20250106	120328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	0	3	0.00	27753468	32931	39.41	845	850	833	1098	592	845	842.78	-4567	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	260	35.21	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	850	-0.59	20250106	806	4.84	20250102	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
119	20250106	110329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	3	2	0.36	24253190	28788	34.45	845	850	833	1098	592	845	842.48	-3959	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	261	35.33	0.38	12	0.09	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	850	-0.24	20250106	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
120	20250106	100328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	3	2	0.36	13799778	16371	19.59	845	850	833	1098	592	845	842.94	-3381	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	261	35.33	0.38	12	0.05	24.00	2260.00	2439	20240408	-65.23	804	20241209	5.47	850	-0.24	20250106	806	5.21	20250102	2510	-66.22	20240408	203	317.73	20241011	N	025440	500	153 억	N	N	N	N
121	20250106	090326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	0	3	0.00	146185	173	0.21	845	845	845	1098	592	845	845.00	-18	861	853	837	829	813	857	833	154	253	500	500	1	1	30781224	260	35.21	0.37	12	0.00	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	845	0.00	20250103	806	4.84	20250102	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
122	20250103	160327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	20	2	2.42	69581059	83553	249.63	825	845	821	1072	578	825	832.78	28226	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	260	35.21	0.37	12	0.27	24.00	2260.00	2439	20240408	-65.35	804	20241209	5.10	845	0.00	20250103	806	4.84	20250102	2510	-66.33	20240408	203	316.26	20241011	N	025440	500	153 억	N	N	N	N
123	20250103	150327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	13	2	1.58	46597756	56179	167.84	825	838	821	1072	578	825	829.45	18701	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	258	34.92	0.37	12	0.18	24.00	2260.00	2439	20240408	-65.64	804	20241209	4.23	838	0.00	20250103	806	3.97	20250102	2510	-66.61	20240408	203	312.81	20241011	N	025440	500	153 억	N	N	N	N
124	20250103	140327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	8	2	0.97	35447687	42801	127.87	825	833	821	1072	578	825	828.20	10420	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	256	34.71	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.85	804	20241209	3.61	833	0.00	20250103	806	3.35	20250102	2510	-66.81	20240408	203	310.34	20241011	N	025440	500	153 억	N	N	N	N
125	20250103	130327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	5	2	0.61	28608603	34566	103.27	825	833	821	1072	578	825	827.65	8336	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	255	34.58	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.97	804	20241209	3.23	833	-0.36	20250103	806	2.98	20250102	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
126	20250103	120327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	828	3	2	0.36	22389169	27064	80.86	825	833	821	1072	578	825	827.27	1697	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	255	34.50	0.37	12	0.09	24.00	2260.00	2439	20240408	-66.05	804	20241209	2.99	833	-0.60	20250103	806	2.73	20250102	2510	-67.01	20240408	203	307.88	20241011	N	025440	500	153 억	N	N	N	N
127	20250103	110327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	4	2	0.48	20109447	24312	72.64	825	833	821	1072	578	825	827.14	1457	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	255	34.54	0.37	12	0.08	24.00	2260.00	2439	20240408	-66.01	804	20241209	3.11	833	-0.48	20250103	806	2.85	20250102	2510	-66.97	20240408	203	308.37	20241011	N	025440	500	153 억	N	N	N	N
128	20250103	100326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	5	2	0.61	15445630	18648	55.71	825	833	824	1072	578	825	828.27	-328	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	255	34.58	0.37	12	0.06	24.00	2260.00	2439	20240408	-65.97	804	20241209	3.23	833	-0.36	20250103	806	2.98	20250102	2510	-66.93	20240408	203	308.87	20241011	N	025440	500	153 억	N	N	N	N
129	20250103	090328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	0	3	0.00	3539212	4290	12.82	825	825	824	1072	578	825	824.99	-188	837	830	818	811	799	834	815	154	247	500	490	1	1	30781224	254	34.38	0.37	12	0.01	24.00	2260.00	2439	20240408	-66.17	804	20241209	2.61	825	0.00	20250102	806	2.36	20250102	2510	-67.13	20240408	203	306.40	20241011	N	025440	500	153 억	N	N	N	N
130	20250102	160325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	6	2	0.73	26822186	32936	164.96	819	825	806	1064	574	819	814.36	2985	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	254	34.38	0.37	12	0.11	24.00	2260.00	2439	20240408	-66.17	804	20241209	2.61	825	0.00	20250102	806	2.36	20250102	2510	-67.13	20240408	203	306.40	20241011	N	025440	500	153 억	N	N	N	N
131	20250102	150326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	0	3	0.00	23173842	28482	142.65	819	820	806	1064	574	819	813.63	2847	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	252	34.12	0.36	12	0.09	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	820	-0.12	20250102	806	1.61	20250102	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
132	20250102	140324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-8	5	-0.98	21318281	26203	131.24	819	820	806	1064	574	819	813.58	2755	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	250	33.79	0.36	12	0.09	24.00	2260.00	2439	20240408	-66.75	804	20241209	0.87	820	-1.10	20250102	806	0.62	20250102	2510	-67.69	20240408	203	299.51	20241011	N	025440	500	153 억	N	N	N	N
133	20250102	130325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	1	2	0.12	12358969	15154	75.90	819	820	806	1064	574	819	815.56	903	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	252	34.17	0.36	12	0.05	24.00	2260.00	2439	20240408	-66.38	804	20241209	1.99	820	0.00	20250102	806	1.74	20250102	2510	-67.33	20240408	203	303.94	20241011	N	025440	500	153 억	N	N	N	N
134	20250102	120325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	0	3	0.00	10693193	13121	65.72	819	820	806	1064	574	819	814.97	903	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	252	34.12	0.36	12	0.04	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	820	-0.12	20250102	806	1.61	20250102	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N
135	20250102	110317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-8	5	-0.98	7624788	9370	46.93	819	820	806	1064	574	819	813.74	903	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	250	33.79	0.36	12	0.03	24.00	2260.00	2439	20240408	-66.75	804	20241209	0.87	820	-1.10	20250102	806	0.62	20250102	2510	-67.69	20240408	203	299.51	20241011	N	025440	500	153 억	N	N	N	N
136	20250102	100323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-9	5	-1.10	1524600	1880	9.42	819	819	809	1064	574	819	810.96	1528	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	249	33.75	0.36	12	0.01	24.00	2260.00	2439	20240408	-66.79	804	20241209	0.75	819	-1.10	20250102	809	0.12	20250102	2510	-67.73	20240408	203	299.01	20241011	N	025440	500	153 억	N	N	N	N
137	20250102	090322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	0	3	0.00	0	0	0.00	0	0	0	1064	574	819	0.00	0	837	827	816	806	795	833	812	154	245	500	490	1	1	30781224	252	34.12	0.36	12	0.00	24.00	2260.00	2439	20240408	-66.42	804	20241209	1.87	0	0.00	0	0	0.00	0	2510	-67.37	20240408	203	303.45	20241011	N	025440	500	153 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History