KissMeData/365590/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	684	-1	5	-0.15	40732484	59275	31.47	685	709	678	890	480	685	687.18	4.58	-5072	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	988	-10.36	6.22	12	0.04	-66.00	110.00	1797	20240123	-61.94	546	20241210	25.27	763	-10.35	20250120	646	5.88	20250102	1750	-60.91	20240223	546	25.27	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
3	20250124	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	2	2	0.29	38832868	56500	29.99	685	709	678	890	480	685	687.31	4.58	-2803	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	992	-10.41	6.25	12	0.04	-66.00	110.00	1797	20240123	-61.77	546	20241210	25.82	763	-9.96	20250120	646	6.35	20250102	1750	-60.74	20240223	546	25.82	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
4	20250124	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	3	2	0.44	34696748	50465	26.79	685	709	678	890	480	685	687.54	4.58	-2746	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	994	-10.42	6.25	12	0.03	-66.00	110.00	1797	20240123	-61.71	546	20241210	26.01	763	-9.83	20250120	646	6.50	20250102	1750	-60.69	20240223	546	26.01	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
5	20250124	131240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	7	2	1.02	26180937	38048	20.20	685	709	678	890	480	685	688.10	4.58	-4762	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	1000	-10.48	6.29	12	0.03	-66.00	110.00	1797	20240123	-61.49	546	20241210	26.74	763	-9.31	20250120	646	7.12	20250102	1750	-60.46	20240223	546	26.74	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
6	20250124	121235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	693	8	2	1.17	23968226	34843	18.50	685	709	678	890	480	685	687.89	4.58	-4174	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	1001	-10.50	6.30	12	0.02	-66.00	110.00	1797	20240123	-61.44	546	20241210	26.92	763	-9.17	20250120	646	7.28	20250102	1750	-60.40	20240223	546	26.92	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
7	20250124	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	5	2	0.73	22690868	32999	17.52	685	709	678	890	480	685	687.62	4.58	-3909	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	997	-10.45	6.27	12	0.02	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	763	-9.57	20250120	646	6.81	20250102	1750	-60.57	20240223	546	26.37	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
8	20250124	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	7	2	1.02	15573414	22601	12.00	685	709	678	890	480	685	689.06	4.58	-1713	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	1000	-10.48	6.29	12	0.02	-66.00	110.00	1797	20240123	-61.49	546	20241210	26.74	763	-9.31	20250120	646	7.12	20250102	1750	-60.46	20240223	546	26.74	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
9	20250124	091243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	678	-7	5	-1.02	1271490	1873	0.99	685	685	678	890	480	685	678.85	4.58	-714	729	707	696	674	663	701	668	144	205	100	470	1	1	144447309	979	-10.27	6.16	12	0.00	-66.00	110.00	1797	20240123	-62.27	546	20241210	24.18	763	-11.14	20250120	646	4.95	20250102	1750	-61.26	20240223	546	24.18	20241210	0.20	N	365590	100	144 억	6615427	N	N	N	N
10	20250123	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-27	5	-3.79	130997899	188366	89.16	718	718	685	925	499	712	695.44	4.59	-7954	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	989	-10.38	6.23	12	0.13	-66.00	110.00	1797	20240123	-61.88	546	20241210	25.46	763	-10.22	20250120	646	6.04	20250102	1797	-61.88	20240123	546	25.46	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
11	20250123	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-27	5	-3.79	128436590	184628	87.39	718	718	685	925	499	712	695.65	4.59	-6392	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	989	-10.38	6.23	12	0.13	-66.00	110.00	1797	20240123	-61.88	546	20241210	25.46	763	-10.22	20250120	646	6.04	20250102	1797	-61.88	20240123	546	25.46	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
12	20250123	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	-25	5	-3.51	119972746	172288	81.55	718	718	685	925	499	712	696.35	4.59	5079	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	992	-10.41	6.25	12	0.12	-66.00	110.00	1797	20240123	-61.77	546	20241210	25.82	763	-9.96	20250120	646	6.35	20250102	1797	-61.77	20240123	546	25.82	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
13	20250123	131229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-23	5	-3.23	104165800	149311	70.68	718	718	689	925	499	712	697.64	4.59	7916	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	995	-10.44	6.26	12	0.10	-66.00	110.00	1797	20240123	-61.66	546	20241210	26.19	763	-9.70	20250120	646	6.66	20250102	1797	-61.66	20240123	546	26.19	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
14	20250123	121231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	-18	5	-2.53	93871751	134434	63.63	718	718	689	925	499	712	698.27	4.59	15442	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	1002	-10.52	6.31	12	0.09	-66.00	110.00	1797	20240123	-61.38	546	20241210	27.11	763	-9.04	20250120	646	7.43	20250102	1797	-61.38	20240123	546	27.11	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
15	20250123	111220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	-18	5	-2.53	88616342	126859	60.05	718	718	689	925	499	712	698.54	4.59	20314	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	1002	-10.52	6.31	12	0.09	-66.00	110.00	1797	20240123	-61.38	546	20241210	27.11	763	-9.04	20250120	646	7.43	20250102	1797	-61.38	20240123	546	27.11	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
16	20250123	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	-22	5	-3.09	79730391	114065	53.99	718	718	689	925	499	712	698.99	4.59	23346	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	997	-10.45	6.27	12	0.08	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	763	-9.57	20250120	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
17	20250123	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	696	-16	5	-2.25	34805313	49849	23.60	718	718	693	925	499	712	698.21	4.59	18322	768	739	721	692	674	731	684	144	213	100	490	1	1	144447309	1005	-10.55	6.33	12	0.03	-66.00	110.00	1797	20240123	-61.27	546	20241210	27.47	763	-8.78	20250120	646	7.74	20250102	1797	-61.27	20240123	546	27.47	20241210	0.20	N	365590	100	144 억	6623513	N	N	N	N
18	20250122	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	-15	5	-2.06	152158963	211263	217.72	726	750	703	945	509	727	720.23	4.62	-45578	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1028	-10.79	6.47	12	0.15	-66.00	110.00	1797	20240123	-60.38	546	20241210	30.40	763	-6.68	20250120	646	10.22	20250102	1797	-60.38	20240123	546	30.40	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
19	20250122	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	714	-13	5	-1.79	143278261	198795	204.87	726	750	703	945	509	727	720.73	4.62	-44537	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1031	-10.82	6.49	12	0.14	-66.00	110.00	1797	20240123	-60.27	546	20241210	30.77	763	-6.42	20250120	646	10.53	20250102	1797	-60.27	20240123	546	30.77	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
20	20250122	141220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	-8	5	-1.10	118763512	164432	169.45	726	750	703	945	509	727	722.27	4.62	-39375	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1039	-10.89	6.54	12	0.11	-66.00	110.00	1797	20240123	-59.99	546	20241210	31.68	763	-5.77	20250120	646	11.30	20250102	1797	-59.99	20240123	546	31.68	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
21	20250122	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	2	2	0.28	115445193	159837	164.72	726	750	703	945	509	727	722.27	4.62	-36656	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1053	-11.05	6.63	12	0.11	-66.00	110.00	1797	20240123	-59.43	546	20241210	33.52	763	-4.46	20250120	646	12.85	20250102	1797	-59.43	20240123	546	33.52	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
22	20250122	121220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-1	5	-0.14	97127343	134433	138.54	726	750	703	945	509	727	722.50	4.62	-32258	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1049	-11.00	6.60	12	0.09	-66.00	110.00	1797	20240123	-59.60	546	20241210	32.97	763	-4.85	20250120	646	12.38	20250102	1797	-59.60	20240123	546	32.97	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
23	20250122	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	709	-18	5	-2.48	55314258	75670	77.98	726	750	709	945	509	727	730.99	4.62	-9924	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1024	-10.74	6.45	12	0.05	-66.00	110.00	1797	20240123	-60.55	546	20241210	29.85	763	-7.08	20250120	646	9.75	20250102	1797	-60.55	20240123	546	29.85	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
24	20250122	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	0	3	0.00	43113922	58651	60.44	726	750	725	945	509	727	735.09	4.62	-21	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1050	-11.02	6.61	12	0.04	-66.00	110.00	1797	20240123	-59.54	546	20241210	33.15	763	-4.72	20250120	646	12.54	20250102	1797	-59.54	20240123	546	33.15	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
25	20250122	091223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	13	2	1.79	5484790	7419	7.65	726	750	726	945	509	727	739.29	4.62	320	783	755	730	702	677	742	689	144	218	100	500	1	1	144447309	1069	-11.21	6.73	12	0.01	-66.00	110.00	1797	20240123	-58.82	546	20241210	35.53	763	-3.01	20250120	646	14.55	20250102	1797	-58.82	20240123	546	35.53	20241210	0.20	N	365590	100	144 억	6669056	N	N	N	N
26	20250121	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-10	5	-1.36	69886385	97005	100.02	758	758	705	958	516	737	720.44	4.63	-21152	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1050	-11.02	6.61	12	0.07	-66.00	110.00	1797	20240123	-59.54	546	20241210	33.15	763	-4.72	20250120	646	12.54	20250102	1797	-59.54	20240123	546	33.15	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
27	20250121	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-11	5	-1.49	63821587	88638	91.39	758	758	705	958	516	737	720.03	4.63	-17871	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1049	-11.00	6.60	12	0.06	-66.00	110.00	1797	20240123	-59.60	546	20241210	32.97	763	-4.85	20250120	646	12.38	20250102	1797	-59.60	20240123	546	32.97	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
28	20250121	141216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	-22	5	-2.99	58167168	80755	83.26	758	758	705	958	516	737	720.29	4.63	-15818	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1033	-10.83	6.50	12	0.06	-66.00	110.00	1797	20240123	-60.21	546	20241210	30.95	763	-6.29	20250120	646	10.68	20250102	1797	-60.21	20240123	546	30.95	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
29	20250121	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	-26	5	-3.53	46136959	64080	66.07	758	758	705	958	516	737	719.99	4.63	-12858	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1027	-10.77	6.46	12	0.04	-66.00	110.00	1797	20240123	-60.43	546	20241210	30.22	763	-6.82	20250120	646	10.06	20250102	1797	-60.43	20240123	546	30.22	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
30	20250121	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	-22	5	-2.99	43565410	60469	62.35	758	758	705	958	516	737	720.46	4.63	-12329	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1033	-10.83	6.50	12	0.04	-66.00	110.00	1797	20240123	-60.21	546	20241210	30.95	763	-6.29	20250120	646	10.68	20250102	1797	-60.21	20240123	546	30.95	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
31	20250121	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	-24	5	-3.26	41572622	57673	59.46	758	758	705	958	516	737	720.83	4.63	-10959	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1030	-10.80	6.48	12	0.04	-66.00	110.00	1797	20240123	-60.32	546	20241210	30.59	763	-6.55	20250120	646	10.37	20250102	1797	-60.32	20240123	546	30.59	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
32	20250121	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	-17	5	-2.31	15521874	21197	21.86	758	758	720	958	516	737	732.27	4.63	-6235	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1040	-10.91	6.55	12	0.01	-66.00	110.00	1797	20240123	-59.93	546	20241210	31.87	763	-5.64	20250120	646	11.46	20250102	1797	-59.93	20240123	546	31.87	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
33	20250121	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	0	3	0.00	6056356	8193	8.45	758	758	737	958	516	737	739.21	4.63	726	784	760	739	715	694	750	705	144	221	100	510	1	1	144447309	1065	-11.17	6.70	12	0.01	-66.00	110.00	1797	20240123	-58.99	546	20241210	34.98	763	-3.41	20250120	646	14.09	20250102	1797	-58.99	20240123	546	34.98	20241210	0.19	N	365590	100	144 억	6690173	N	N	N	N
34	20250120	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	8	2	1.10	70540623	96987	76.59	763	763	718	947	511	729	727.32	4.63	2046	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1065	-11.17	6.70	12	0.07	-66.00	110.00	1797	20240123	-58.99	546	20241210	34.98	763	-3.41	20250120	646	14.09	20250102	1797	-58.99	20240123	546	34.98	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
35	20250120	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	733	4	2	0.55	66560879	91576	72.32	763	763	718	947	511	729	726.84	4.63	2779	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1059	-11.11	6.66	12	0.06	-66.00	110.00	1797	20240123	-59.21	546	20241210	34.25	763	-3.93	20250120	646	13.47	20250102	1797	-59.21	20240123	546	34.25	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
36	20250120	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	731	2	2	0.27	54366439	74821	59.08	763	763	718	947	511	729	726.62	4.63	833	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1056	-11.08	6.65	12	0.05	-66.00	110.00	1797	20240123	-59.32	546	20241210	33.88	763	-4.19	20250120	646	13.16	20250102	1797	-59.32	20240123	546	33.88	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
37	20250120	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	1	2	0.14	51188027	70454	55.64	763	763	718	947	511	729	726.55	4.63	274	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1054	-11.06	6.64	12	0.05	-66.00	110.00	1797	20240123	-59.38	546	20241210	33.70	763	-4.33	20250120	646	13.00	20250102	1797	-59.38	20240123	546	33.70	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
38	20250120	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	1	2	0.14	46482310	64015	50.55	763	763	718	947	511	729	726.12	4.63	841	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1054	-11.06	6.64	12	0.04	-66.00	110.00	1797	20240123	-59.38	546	20241210	33.70	763	-4.33	20250120	646	13.00	20250102	1797	-59.38	20240123	546	33.70	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
39	20250120	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	-5	5	-0.69	29346450	40424	31.92	763	763	718	947	511	729	725.97	4.63	-8534	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1046	-10.97	6.58	12	0.03	-66.00	110.00	1797	20240123	-59.71	546	20241210	32.60	763	-5.11	20250120	646	12.07	20250102	1797	-59.71	20240123	546	32.60	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
40	20250120	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	-7	5	-0.96	17808269	24402	19.27	763	763	720	947	511	729	729.79	4.63	-4326	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1043	-10.94	6.56	12	0.02	-66.00	110.00	1797	20240123	-59.82	546	20241210	32.23	763	-5.37	20250120	646	11.76	20250102	1797	-59.82	20240123	546	32.23	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
41	20250120	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	-8	5	-1.10	10813112	14764	11.66	763	763	721	947	511	729	732.40	4.63	26	744	736	724	716	704	740	720	144	218	100	510	1	1	144447309	1041	-10.92	6.55	12	0.01	-66.00	110.00	1797	20240123	-59.88	546	20241210	32.05	763	-5.50	20250120	646	11.61	20250102	1797	-59.88	20240123	546	32.05	20241210	0.19	N	365590	100	144 억	6688127	N	N	N	N
42	20250117	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	6	2	0.83	91539770	126301	67.22	721	732	712	939	507	723	724.77	4.64	-19064	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1053	-11.05	6.63	12	0.09	-66.00	110.00	1797	20240123	-59.43	546	20241210	33.52	735	-0.82	20250116	646	12.85	20250102	1797	-59.43	20240123	546	33.52	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
43	20250117	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	5	2	0.69	77228546	106632	56.75	721	732	712	939	507	723	724.25	4.64	-19308	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1052	-11.03	6.62	12	0.07	-66.00	110.00	1797	20240123	-59.49	546	20241210	33.33	735	-0.95	20250116	646	12.69	20250102	1797	-59.49	20240123	546	33.33	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
44	20250117	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	1	2	0.14	52631612	72805	38.75	721	730	712	939	507	723	722.91	4.64	-15278	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1046	-10.97	6.58	12	0.05	-66.00	110.00	1797	20240123	-59.71	546	20241210	32.60	735	-1.50	20250116	646	12.07	20250102	1797	-59.71	20240123	546	32.60	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
45	20250117	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	3	2	0.41	45699308	63221	33.65	721	730	712	939	507	723	722.85	4.64	-14729	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1049	-11.00	6.60	12	0.04	-66.00	110.00	1797	20240123	-59.60	546	20241210	32.97	735	-1.22	20250116	646	12.38	20250102	1797	-59.60	20240123	546	32.97	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
46	20250117	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	5	2	0.69	31430534	43617	23.21	721	730	712	939	507	723	720.60	4.64	-12935	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1052	-11.03	6.62	12	0.03	-66.00	110.00	1797	20240123	-59.49	546	20241210	33.33	735	-0.95	20250116	646	12.69	20250102	1797	-59.49	20240123	546	33.33	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
47	20250117	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	1	2	0.14	21926069	30505	16.24	721	730	712	939	507	723	718.77	4.64	-11295	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1046	-10.97	6.58	12	0.02	-66.00	110.00	1797	20240123	-59.71	546	20241210	32.60	735	-1.50	20250116	646	12.07	20250102	1797	-59.71	20240123	546	32.60	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
48	20250117	101213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	3	2	0.41	4167387	5809	3.09	721	730	712	939	507	723	717.40	4.64	561	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1049	-11.00	6.60	12	0.00	-66.00	110.00	1797	20240123	-59.60	546	20241210	32.97	735	-1.22	20250116	646	12.38	20250102	1797	-59.60	20240123	546	32.97	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
49	20250117	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	-11	5	-1.52	1461704	2046	1.09	721	721	712	939	507	723	714.42	4.64	1272	759	740	716	697	673	750	707	144	216	100	500	1	1	144447309	1028	-10.79	6.47	12	0.00	-66.00	110.00	1797	20240123	-60.38	546	20241210	30.40	735	-3.13	20250116	646	10.22	20250102	1797	-60.38	20240123	546	30.40	20241210	0.19	N	365590	100	144 억	6706144	N	N	N	N
50	20250116	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	32	2	4.63	135332287	187887	319.86	692	735	692	898	484	691	720.29	4.63	23046	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1044	-10.95	6.57	12	0.13	-66.00	110.00	1797	20240123	-59.77	546	20241210	32.42	735	-1.63	20250116	646	11.92	20250102	1797	-59.77	20240123	546	32.42	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
51	20250116	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	33	2	4.78	132258097	183635	312.62	692	735	692	898	484	691	720.22	4.63	22049	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1046	-10.97	6.58	12	0.13	-66.00	110.00	1797	20240123	-59.71	546	20241210	32.60	735	-1.50	20250116	646	12.07	20250102	1797	-59.71	20240123	546	32.60	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
52	20250116	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	33	2	4.78	119781937	166308	283.13	692	735	692	898	484	691	720.24	4.63	22040	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1046	-10.97	6.58	12	0.12	-66.00	110.00	1797	20240123	-59.71	546	20241210	32.60	735	-1.50	20250116	646	12.07	20250102	1797	-59.71	20240123	546	32.60	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
53	20250116	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	28	2	4.05	114525085	159014	270.71	692	735	692	898	484	691	720.22	4.63	16860	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1039	-10.89	6.54	12	0.11	-66.00	110.00	1797	20240123	-59.99	546	20241210	31.68	735	-2.18	20250116	646	11.30	20250102	1797	-59.99	20240123	546	31.68	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
54	20250116	121209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	27	2	3.91	110804118	153834	261.89	692	735	692	898	484	691	720.28	4.63	17233	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1037	-10.88	6.53	12	0.11	-66.00	110.00	1797	20240123	-60.04	546	20241210	31.50	735	-2.31	20250116	646	11.15	20250102	1797	-60.04	20240123	546	31.50	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
55	20250116	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	31	2	4.49	97198747	134921	229.69	692	735	692	898	484	691	720.41	4.63	18636	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1043	-10.94	6.56	12	0.09	-66.00	110.00	1797	20240123	-59.82	546	20241210	32.23	735	-1.77	20250116	646	11.76	20250102	1797	-59.82	20240123	546	32.23	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
56	20250116	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	39	2	5.64	75647190	105009	178.77	692	735	692	898	484	691	720.39	4.63	20832	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1054	-11.06	6.64	12	0.07	-66.00	110.00	1797	20240123	-59.38	546	20241210	33.70	735	-0.68	20250116	646	13.00	20250102	1797	-59.38	20240123	546	33.70	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
57	20250116	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	12	2	1.74	5217258	7454	12.69	692	704	692	898	484	691	699.93	4.63	2959	723	707	680	664	637	715	672	144	207	100	480	1	1	144447309	1015	-10.65	6.39	12	0.01	-66.00	110.00	1797	20240123	-60.88	546	20241210	28.75	720	-2.36	20250110	646	8.82	20250102	1797	-60.88	20240123	546	28.75	20241210	0.20	N	365590	100	144 억	6682530	N	N	N	N
58	20250115	161206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	6	2	0.88	40183491	58685	45.54	653	696	653	890	480	685	684.73	4.63	-7888	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	998	-10.47	6.28	12	0.04	-66.00	110.00	1797	20240123	-61.55	546	20241210	26.56	720	-4.03	20250110	646	6.97	20250102	1797	-61.55	20240123	546	26.56	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
59	20250115	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	10	2	1.46	39737096	58040	45.04	653	696	653	890	480	685	684.65	4.63	-7438	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	1004	-10.53	6.32	12	0.04	-66.00	110.00	1797	20240123	-61.32	546	20241210	27.29	720	-3.47	20250110	646	7.59	20250102	1797	-61.32	20240123	546	27.29	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
60	20250115	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	5	2	0.73	35849233	52416	40.67	653	691	653	890	480	685	683.94	4.63	-5748	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	997	-10.45	6.27	12	0.04	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	720	-4.17	20250110	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
61	20250115	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	5	2	0.73	33143797	48485	37.62	653	691	653	890	480	685	683.59	4.63	-5111	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	997	-10.45	6.27	12	0.03	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	720	-4.17	20250110	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
62	20250115	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	6	2	0.88	21490874	31519	24.46	653	691	653	890	480	685	681.84	4.63	-5570	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	998	-10.47	6.28	12	0.02	-66.00	110.00	1797	20240123	-61.55	546	20241210	26.56	720	-4.03	20250110	646	6.97	20250102	1797	-61.55	20240123	546	26.56	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
63	20250115	111205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	5	2	0.73	20628112	30269	23.49	653	690	653	890	480	685	681.49	4.63	-5296	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	997	-10.45	6.27	12	0.02	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	720	-4.17	20250110	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
64	20250115	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	683	-2	5	-0.29	10339645	15278	11.86	653	690	653	890	480	685	676.77	4.63	-723	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	987	-10.35	6.21	12	0.01	-66.00	110.00	1797	20240123	-61.99	546	20241210	25.09	720	-5.14	20250110	646	5.73	20250102	1797	-61.99	20240123	546	25.09	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
65	20250115	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	5	2	0.73	5850776	8715	6.76	653	690	653	890	480	685	671.35	4.63	1009	705	694	686	675	667	694	675	144	205	100	470	1	1	144447309	997	-10.45	6.27	12	0.01	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	720	-4.17	20250110	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.20	N	365590	100	144 억	6690418	N	N	N	N
66	20250114	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-8	5	-1.15	88039925	127870	160.01	685	697	678	900	486	693	688.51	4.65	-20796	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	989	-10.38	6.23	12	0.09	-66.00	110.00	1797	20240123	-61.88	546	20241210	25.46	720	-4.86	20250110	646	6.04	20250102	1797	-61.88	20240123	546	25.46	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
67	20250114	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-5	5	-0.72	86776747	126021	157.70	685	697	678	900	486	693	688.59	4.65	-20670	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	994	-10.42	6.25	12	0.09	-66.00	110.00	1797	20240123	-61.71	546	20241210	26.01	720	-4.44	20250110	646	6.50	20250102	1797	-61.71	20240123	546	26.01	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
68	20250114	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	-6	5	-0.87	74130719	107493	134.51	685	697	683	900	486	693	689.63	4.65	-23021	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	992	-10.41	6.25	12	0.07	-66.00	110.00	1797	20240123	-61.77	546	20241210	25.82	720	-4.58	20250110	646	6.35	20250102	1797	-61.77	20240123	546	25.82	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
69	20250114	131159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-8	5	-1.15	69809975	101212	126.65	685	697	683	900	486	693	689.74	4.65	-23693	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	989	-10.38	6.23	12	0.07	-66.00	110.00	1797	20240123	-61.88	546	20241210	25.46	720	-4.86	20250110	646	6.04	20250102	1797	-61.88	20240123	546	25.46	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
70	20250114	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-8	5	-1.15	66732549	96714	121.03	685	697	683	900	486	693	690.00	4.65	-23816	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	989	-10.38	6.23	12	0.07	-66.00	110.00	1797	20240123	-61.88	546	20241210	25.46	720	-4.86	20250110	646	6.04	20250102	1797	-61.88	20240123	546	25.46	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
71	20250114	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-4	5	-0.58	61233219	88701	111.00	685	697	684	900	486	693	690.33	4.65	-20318	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	995	-10.44	6.26	12	0.06	-66.00	110.00	1797	20240123	-61.66	546	20241210	26.19	720	-4.31	20250110	646	6.66	20250102	1797	-61.66	20240123	546	26.19	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
72	20250114	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-5	5	-0.72	49916220	72284	90.45	685	697	684	900	486	693	690.56	4.65	-21301	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	994	-10.42	6.25	12	0.05	-66.00	110.00	1797	20240123	-61.71	546	20241210	26.01	720	-4.44	20250110	646	6.50	20250102	1797	-61.71	20240123	546	26.01	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
73	20250114	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	-2	5	-0.29	2128628	3097	3.88	685	691	684	900	486	693	687.32	4.65	-1241	725	708	697	680	669	703	675	144	207	100	480	1	1	144447309	998	-10.47	6.28	12	0.00	-66.00	110.00	1797	20240123	-61.55	546	20241210	26.56	720	-4.03	20250110	646	6.97	20250102	1797	-61.55	20240123	546	26.56	20241210	0.20	N	365590	100	144 억	6711214	N	N	N	N
74	20250113	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	693	-27	5	-3.75	55568234	79875	121.67	714	714	686	936	504	720	695.69	4.68	-43606	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	1001	-10.50	6.30	12	0.06	-66.00	110.00	1797	20240123	-61.44	546	20241210	26.92	720	-3.75	20250110	646	7.28	20250102	1797	-61.44	20240123	546	26.92	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
75	20250113	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-31	5	-4.31	49775798	71504	108.92	714	714	686	936	504	720	696.13	4.68	-40338	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	995	-10.44	6.26	12	0.05	-66.00	110.00	1797	20240123	-61.66	546	20241210	26.19	720	-4.31	20250110	646	6.66	20250102	1797	-61.66	20240123	546	26.19	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
76	20250113	141123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-31	5	-4.31	47031284	67518	102.85	714	714	686	936	504	720	696.57	4.68	-36855	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	995	-10.44	6.26	12	0.05	-66.00	110.00	1797	20240123	-61.66	546	20241210	26.19	720	-4.31	20250110	646	6.66	20250102	1797	-61.66	20240123	546	26.19	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
77	20250113	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-32	5	-4.44	42158970	60458	92.09	714	714	686	936	504	720	697.33	4.68	-35198	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	994	-10.42	6.25	12	0.04	-66.00	110.00	1797	20240123	-61.71	546	20241210	26.01	720	-4.44	20250110	646	6.50	20250102	1797	-61.71	20240123	546	26.01	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
78	20250113	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	-33	5	-4.58	40007402	57326	87.32	714	714	687	936	504	720	697.89	4.68	-33603	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	992	-10.41	6.25	12	0.04	-66.00	110.00	1797	20240123	-61.77	546	20241210	25.82	720	-4.58	20250110	646	6.35	20250102	1797	-61.77	20240123	546	25.82	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
79	20250113	111131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	-30	5	-4.17	32615054	46616	71.01	714	714	687	936	504	720	699.65	4.68	-23609	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	997	-10.45	6.27	12	0.03	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	720	-4.17	20250110	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
80	20250113	101132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-19	5	-2.64	16892378	24041	36.62	714	714	699	936	504	720	702.65	4.68	-5405	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	1013	-10.62	6.37	12	0.02	-66.00	110.00	1797	20240123	-60.99	546	20241210	28.39	720	-2.64	20250110	646	8.51	20250102	1797	-60.99	20240123	546	28.39	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
81	20250113	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-17	5	-2.36	10052340	14290	21.77	714	714	699	936	504	720	703.45	4.68	-2697	733	726	713	706	693	730	710	144	216	100	500	1	1	144447309	1015	-10.65	6.39	12	0.01	-66.00	110.00	1797	20240123	-60.88	546	20241210	28.75	720	-2.36	20250110	646	8.82	20250102	1797	-60.88	20240123	546	28.75	20241210	0.21	N	365590	100	144 억	6754820	N	N	N	N
82	20250110	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	10	2	1.41	46614772	65648	102.80	712	720	700	923	497	710	710.04	4.69	-13782	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1040	-10.91	6.55	12	0.05	-66.00	110.00	1797	20240123	-59.93	546	20241210	31.87	720	0.00	20250110	646	11.46	20250102	1797	-59.93	20240123	546	31.87	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
83	20250110	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	0	3	0.00	32192575	45320	70.97	712	718	700	923	497	710	710.34	4.69	-13080	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1026	-10.76	6.45	12	0.03	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	718	-1.11	20250110	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
84	20250110	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	2	2	0.28	27062509	38109	59.68	712	718	700	923	497	710	710.13	4.69	-10649	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1028	-10.79	6.47	12	0.03	-66.00	110.00	1797	20240123	-60.38	546	20241210	30.40	718	-0.84	20250110	646	10.22	20250102	1797	-60.38	20240123	546	30.40	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
85	20250110	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	1	2	0.14	25233276	35530	55.64	712	718	700	923	497	710	710.20	4.69	-9099	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1027	-10.77	6.46	12	0.02	-66.00	110.00	1797	20240123	-60.43	546	20241210	30.22	718	-0.97	20250110	646	10.06	20250102	1797	-60.43	20240123	546	30.22	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
86	20250110	121128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	0	3	0.00	21145131	29778	46.63	712	718	700	923	497	710	710.09	4.69	-7762	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1026	-10.76	6.45	12	0.02	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	718	-1.11	20250110	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
87	20250110	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	702	-8	5	-1.13	12797747	17996	28.18	712	718	702	923	497	710	711.14	4.69	-4452	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1014	-10.64	6.38	12	0.01	-66.00	110.00	1797	20240123	-60.93	546	20241210	28.57	718	-2.23	20250110	646	8.67	20250102	1797	-60.93	20240123	546	28.57	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
88	20250110	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	714	4	2	0.56	8936463	12528	19.62	712	718	710	923	497	710	713.32	4.69	-4511	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1031	-10.82	6.49	12	0.01	-66.00	110.00	1797	20240123	-60.27	546	20241210	30.77	718	-0.56	20250110	646	10.53	20250102	1797	-60.27	20240123	546	30.77	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
89	20250110	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	8	2	1.13	1955680	2734	4.28	712	718	712	923	497	710	715.32	4.69	-2674	727	718	707	698	687	723	703	144	213	100	490	1	1	144447309	1037	-10.88	6.53	12	0.00	-66.00	110.00	1797	20240123	-60.04	546	20241210	31.50	718	0.00	20250110	646	11.15	20250102	1797	-60.04	20240123	546	31.50	20241210	0.21	N	365590	100	144 억	6768602	N	N	N	N
90	20250109	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	6	2	0.85	45433227	63858	57.04	696	716	696	915	493	704	711.47	4.69	-11269	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1026	-10.76	6.45	12	0.04	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	717	-0.98	20250106	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
91	20250109	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	11	2	1.56	41825713	58799	52.52	696	716	696	915	493	704	711.33	4.69	-12604	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1033	-10.83	6.50	12	0.04	-66.00	110.00	1797	20240123	-60.21	546	20241210	30.95	717	-0.28	20250106	646	10.68	20250102	1797	-60.21	20240123	546	30.95	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
92	20250109	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	9	2	1.28	32359703	45556	40.69	696	716	696	915	493	704	710.33	4.69	-12644	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1030	-10.80	6.48	12	0.03	-66.00	110.00	1797	20240123	-60.32	546	20241210	30.59	717	-0.56	20250106	646	10.37	20250102	1797	-60.32	20240123	546	30.59	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
93	20250109	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	12	2	1.70	29560887	41623	37.18	696	716	696	915	493	704	710.21	4.69	-9415	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1034	-10.85	6.51	12	0.03	-66.00	110.00	1797	20240123	-60.16	546	20241210	31.14	717	-0.14	20250106	646	10.84	20250102	1797	-60.16	20240123	546	31.14	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
94	20250109	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	9	2	1.28	29145878	41042	36.66	696	716	696	915	493	704	710.15	4.69	-9218	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1030	-10.80	6.48	12	0.03	-66.00	110.00	1797	20240123	-60.32	546	20241210	30.59	717	-0.56	20250106	646	10.37	20250102	1797	-60.32	20240123	546	30.59	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
95	20250109	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	714	10	2	1.42	18167399	25649	22.91	696	714	696	915	493	704	708.31	4.69	-7900	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1031	-10.82	6.49	12	0.02	-66.00	110.00	1797	20240123	-60.27	546	20241210	30.77	717	-0.42	20250106	646	10.53	20250102	1797	-60.27	20240123	546	30.77	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
96	20250109	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	6	2	0.85	9929619	14061	12.56	696	714	696	915	493	704	706.18	4.69	-5535	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1026	-10.76	6.45	12	0.01	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	717	-0.98	20250106	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
97	20250109	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	2	2	0.28	1906338	2723	2.43	696	706	696	915	493	704	700.09	4.69	-638	740	722	695	677	650	731	686	144	211	100	490	1	1	144447309	1020	-10.70	6.42	12	0.00	-66.00	110.00	1797	20240123	-60.71	546	20241210	29.30	717	-1.53	20250106	646	9.29	20250102	1797	-60.71	20240123	546	29.30	20241210	0.21	N	365590	100	144 억	6779406	N	N	N	N
98	20250108	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	704	-1	5	-0.14	77719198	111944	154.95	674	713	668	916	494	705	694.27	4.70	1523	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1017	-10.67	6.40	12	0.08	-66.00	110.00	1797	20240123	-60.82	546	20241210	28.94	717	-1.81	20250106	646	8.98	20250102	1797	-60.82	20240123	546	28.94	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
99	20250108	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	71930803	103724	143.57	674	713	668	916	494	705	693.48	4.70	2807	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1018	-10.68	6.41	12	0.07	-66.00	110.00	1797	20240123	-60.77	546	20241210	29.12	717	-1.67	20250106	646	9.13	20250102	1797	-60.77	20240123	546	29.12	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
100	20250108	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	5	2	0.71	64860276	93701	129.70	674	713	668	916	494	705	692.20	4.70	1359	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1026	-10.76	6.45	12	0.06	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	717	-0.98	20250106	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
101	20250108	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	6	2	0.85	59744903	86502	119.73	674	711	668	916	494	705	690.68	4.70	1509	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1027	-10.77	6.46	12	0.06	-66.00	110.00	1797	20240123	-60.43	546	20241210	30.22	717	-0.84	20250106	646	10.06	20250102	1797	-60.43	20240123	546	30.22	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
102	20250108	121111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	704	-1	5	-0.14	48642863	70851	98.07	674	704	668	916	494	705	686.55	4.70	2151	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1017	-10.67	6.40	12	0.05	-66.00	110.00	1797	20240123	-60.82	546	20241210	28.94	717	-1.81	20250106	646	8.98	20250102	1797	-60.82	20240123	546	28.94	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
103	20250108	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	-10	5	-1.42	39925845	58353	80.77	674	702	668	916	494	705	684.21	4.70	4352	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1004	-10.53	6.32	12	0.04	-66.00	110.00	1797	20240123	-61.32	546	20241210	27.29	717	-3.07	20250106	646	7.59	20250102	1797	-61.32	20240123	546	27.29	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
104	20250108	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	-11	5	-1.56	37144173	54345	75.22	674	702	668	916	494	705	683.49	4.70	5036	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1002	-10.52	6.31	12	0.04	-66.00	110.00	1797	20240123	-61.38	546	20241210	27.11	717	-3.21	20250106	646	7.43	20250102	1797	-61.38	20240123	546	27.11	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
105	20250108	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-4	5	-0.57	10138220	14801	20.49	674	702	674	916	494	705	684.97	4.70	495	723	714	706	697	689	718	701	144	211	100	490	1	1	144447309	1013	-10.62	6.37	12	0.01	-66.00	110.00	1797	20240123	-60.99	546	20241210	28.39	717	-2.23	20250106	646	8.51	20250102	1797	-60.99	20240123	546	28.39	20241210	0.20	N	365590	100	144 억	6781994	N	N	N	N
106	20250107	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	5	2	0.71	51096858	72239	48.03	698	715	698	910	490	700	707.33	4.72	-32156	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1018	-10.68	6.41	12	0.05	-66.00	110.00	1797	20240123	-60.77	546	20241210	29.12	717	-1.67	20250106	646	9.13	20250102	1797	-60.77	20240123	546	29.12	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
107	20250107	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	5	2	0.71	50373528	71213	47.35	698	715	698	910	490	700	707.36	4.72	-31283	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1018	-10.68	6.41	12	0.05	-66.00	110.00	1797	20240123	-60.77	546	20241210	29.12	717	-1.67	20250106	646	9.13	20250102	1797	-60.77	20240123	546	29.12	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
108	20250107	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	3	2	0.43	49338729	69740	46.37	698	715	698	910	490	700	707.47	4.72	-30361	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1015	-10.65	6.39	12	0.05	-66.00	110.00	1797	20240123	-60.88	546	20241210	28.75	717	-1.95	20250106	646	8.82	20250102	1797	-60.88	20240123	546	28.75	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
109	20250107	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	10	2	1.43	48679311	68801	45.74	698	715	698	910	490	700	707.54	4.72	-29909	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1026	-10.76	6.45	12	0.05	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	717	-0.98	20250106	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
110	20250107	121105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	1	2	0.14	42863463	60553	40.26	698	715	698	910	490	700	707.87	4.72	-25968	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1013	-10.62	6.37	12	0.04	-66.00	110.00	1797	20240123	-60.99	546	20241210	28.39	717	-2.23	20250106	646	8.51	20250102	1797	-60.99	20240123	546	28.39	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
111	20250107	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	707	7	2	1.00	33837404	47716	31.72	698	715	698	910	490	700	709.14	4.72	-15661	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1021	-10.71	6.43	12	0.03	-66.00	110.00	1797	20240123	-60.66	546	20241210	29.49	717	-1.39	20250106	646	9.44	20250102	1797	-60.66	20240123	546	29.49	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
112	20250107	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	13	2	1.86	26473425	37305	24.80	698	715	698	910	490	700	709.65	4.72	-10413	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1030	-10.80	6.48	12	0.03	-66.00	110.00	1797	20240123	-60.32	546	20241210	30.59	717	-0.56	20250106	646	10.37	20250102	1797	-60.32	20240123	546	30.59	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
113	20250107	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	15	2	2.14	6385153	9023	6.00	698	715	698	910	490	700	707.65	4.72	-311	741	720	696	675	651	731	686	144	210	100	490	1	1	144447309	1033	-10.83	6.50	12	0.01	-66.00	110.00	1797	20240123	-60.21	546	20241210	30.95	717	-0.28	20250106	646	10.68	20250102	1797	-60.21	20240123	546	30.95	20241210	0.20	N	365590	100	144 억	6813356	N	N	N	N
114	20250106	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	21	2	3.09	105789387	150406	262.61	672	717	672	882	476	679	703.36	4.70	21881	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1011	-10.61	6.36	12	0.10	-66.00	110.00	1797	20240123	-61.05	546	20241210	28.21	717	-2.37	20250106	646	8.36	20250102	1797	-61.05	20240123	546	28.21	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
115	20250106	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	26	2	3.83	104219502	148165	258.70	672	717	672	882	476	679	703.40	4.70	22674	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1018	-10.68	6.41	12	0.10	-66.00	110.00	1797	20240123	-60.77	546	20241210	29.12	717	-1.67	20250106	646	9.13	20250102	1797	-60.77	20240123	546	29.12	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
116	20250106	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	24	2	3.53	99674168	141706	247.42	672	717	672	882	476	679	703.39	4.70	22276	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1015	-10.65	6.39	12	0.10	-66.00	110.00	1797	20240123	-60.88	546	20241210	28.75	717	-1.95	20250106	646	8.82	20250102	1797	-60.88	20240123	546	28.75	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
117	20250106	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	709	30	2	4.42	84907463	120713	210.77	672	717	672	882	476	679	703.38	4.70	20290	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1024	-10.74	6.45	12	0.08	-66.00	110.00	1797	20240123	-60.55	546	20241210	29.85	717	-1.12	20250106	646	9.75	20250102	1797	-60.55	20240123	546	29.85	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
118	20250106	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	31	2	4.57	81225376	115524	201.71	672	717	672	882	476	679	703.10	4.70	20186	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1026	-10.76	6.45	12	0.08	-66.00	110.00	1797	20240123	-60.49	546	20241210	30.04	717	-0.98	20250106	646	9.91	20250102	1797	-60.49	20240123	546	30.04	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
119	20250106	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	714	35	2	5.15	75279062	107139	187.07	672	717	672	882	476	679	702.63	4.70	18407	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1031	-10.82	6.49	12	0.07	-66.00	110.00	1797	20240123	-60.27	546	20241210	30.77	717	-0.42	20250106	646	10.53	20250102	1797	-60.27	20240123	546	30.77	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
120	20250106	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	26	2	3.83	40909588	58681	102.46	672	705	672	882	476	679	697.15	4.70	14007	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	1018	-10.68	6.41	12	0.04	-66.00	110.00	1797	20240123	-60.77	546	20241210	29.12	705	0.00	20250106	646	9.13	20250102	1797	-60.77	20240123	546	29.12	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
121	20250106	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	11	2	1.62	6201424	9027	15.76	672	690	672	882	476	679	686.99	4.70	-403	715	697	672	654	629	684	641	144	203	100	470	1	1	144447309	997	-10.45	6.27	12	0.01	-66.00	110.00	1797	20240123	-61.60	546	20241210	26.37	690	0.00	20250103	646	6.81	20250102	1797	-61.60	20240123	546	26.37	20241210	0.20	N	365590	100	144 억	6792237	N	N	N	N
122	20250103	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	679	19	2	2.88	38639329	57273	52.40	690	690	647	858	462	660	674.65	4.71	-6154	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	981	-10.29	6.17	12	0.04	-66.00	110.00	1797	20240123	-62.21	546	20241210	24.36	690	-1.59	20250103	646	5.11	20250102	1797	-62.21	20240123	546	24.36	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
123	20250103	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	679	19	2	2.88	36720534	54435	49.80	690	690	647	858	462	660	674.58	4.71	-6082	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	981	-10.29	6.17	12	0.04	-66.00	110.00	1797	20240123	-62.21	546	20241210	24.36	690	-1.59	20250103	646	5.11	20250102	1797	-62.21	20240123	546	24.36	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
124	20250103	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	683	23	2	3.48	35827738	53121	48.60	690	690	647	858	462	660	674.46	4.71	-5989	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	987	-10.35	6.21	12	0.04	-66.00	110.00	1797	20240123	-61.99	546	20241210	25.09	690	-1.01	20250103	646	5.73	20250102	1797	-61.99	20240123	546	25.09	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
125	20250103	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	675	15	2	2.27	30993697	45979	42.07	690	690	647	858	462	660	674.08	4.71	-5040	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	975	-10.23	6.14	12	0.03	-66.00	110.00	1797	20240123	-62.44	546	20241210	23.63	690	-2.17	20250103	646	4.49	20250102	1797	-62.44	20240123	546	23.63	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
126	20250103	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	14	2	2.12	28439533	42192	38.60	690	690	647	858	462	660	674.05	4.71	-4087	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	974	-10.21	6.13	12	0.03	-66.00	110.00	1797	20240123	-62.49	546	20241210	23.44	690	-2.32	20250103	646	4.33	20250102	1797	-62.49	20240123	546	23.44	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
127	20250103	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	25	2	3.79	22583846	33557	30.70	690	690	647	858	462	660	673.00	4.71	-2296	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	989	-10.38	6.23	12	0.02	-66.00	110.00	1797	20240123	-61.88	546	20241210	25.46	690	-0.72	20250103	646	6.04	20250102	1797	-61.88	20240123	546	25.46	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
128	20250103	101037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	673	13	2	1.97	12958900	19377	17.73	690	690	647	858	462	660	668.78	4.71	-1878	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	972	-10.20	6.12	12	0.01	-66.00	110.00	1797	20240123	-62.55	546	20241210	23.26	690	-2.46	20250103	646	4.18	20250102	1797	-62.55	20240123	546	23.26	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
129	20250103	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	662	2	2	0.30	5098441	7569	6.93	690	690	662	858	462	660	673.60	4.71	-2483	690	674	660	644	630	668	638	144	198	100	460	1	1	144447309	956	-10.03	6.02	12	0.01	-66.00	110.00	1797	20240123	-63.16	546	20241210	21.25	690	-4.06	20250103	646	2.48	20250102	1797	-63.16	20240123	546	21.25	20241210	0.20	N	365590	100	144 억	6798391	N	N	N	N
130	20250102	161028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	10	2	1.54	71417895	109207	73.18	666	676	646	845	455	650	653.97	4.70	4047	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	953	-10.00	6.00	12	0.08	-66.00	110.00	1797	20240123	-63.27	546	20241210	20.88	676	-2.37	20250102	646	2.17	20250102	1797	-63.27	20240123	546	20.88	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
131	20250102	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	650	0	3	0.00	59470039	90998	60.98	666	676	646	845	455	650	653.53	4.70	11900	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	939	-9.85	5.91	12	0.06	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	676	-3.85	20250102	646	0.62	20250102	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
132	20250102	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	10	2	1.54	41474296	63271	42.40	666	676	650	845	455	650	655.50	4.70	-3923	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	953	-10.00	6.00	12	0.04	-66.00	110.00	1797	20240123	-63.27	546	20241210	20.88	676	-2.37	20250102	650	1.54	20250102	1797	-63.27	20240123	546	20.88	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
133	20250102	131031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	654	4	2	0.62	40716750	62119	41.63	666	676	650	845	455	650	655.46	4.70	-4126	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	945	-9.91	5.95	12	0.04	-66.00	110.00	1797	20240123	-63.61	546	20241210	19.78	676	-3.25	20250102	650	0.62	20250102	1797	-63.61	20240123	546	19.78	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
134	20250102	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	652	2	2	0.31	26055522	39637	26.56	666	676	651	845	455	650	657.35	4.70	912	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	942	-9.88	5.93	12	0.03	-66.00	110.00	1797	20240123	-63.72	546	20241210	19.41	676	-3.55	20250102	651	0.15	20250102	1797	-63.72	20240123	546	19.41	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
135	20250102	111018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	655	5	2	0.77	11556320	17464	11.70	666	676	652	845	455	650	661.72	4.70	-1743	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	946	-9.92	5.95	12	0.01	-66.00	110.00	1797	20240123	-63.55	546	20241210	19.96	676	-3.11	20250102	652	0.46	20250102	1797	-63.55	20240123	546	19.96	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
136	20250102	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	659	9	2	1.38	3687388	5548	3.72	666	676	656	845	455	650	664.63	4.70	1114	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	952	-9.98	5.99	12	0.00	-66.00	110.00	1797	20240123	-63.33	546	20241210	20.70	676	-2.51	20250102	656	0.46	20250102	1797	-63.33	20240123	546	20.70	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N
137	20250102	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	650	0	3	0.00	0	0	0.00	0	0	0	845	455	650	0.00	4.70	0	687	668	645	626	603	678	636	144	195	100	450	1	1	144447309	939	-9.85	5.91	12	0.00	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	0	0.00	0	0	0.00	0	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억	6794344	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History