KissMeData/121890/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

56 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	58	2	4.26	116625442	82460	80.13	1365	1434	1365	1770	954	1362	1414.33	1.69	4239	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	189	6.83	1.50	12	0.62	208.00	947.00	2740	20240416	-48.18	985	20241209	44.16	1456	-2.47	20250110	1213	17.07	20250115	2740	-48.18	20240416	985	44.16	20241209	N	121890	500	66 억	224376	N	N	N	N
3	20250124	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	72	2	5.29	110754808	78344	76.13	1365	1434	1365	1770	954	1362	1413.70	1.69	4505	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	191	6.89	1.51	12	0.59	208.00	947.00	2740	20240416	-47.66	985	20241209	45.58	1456	-1.51	20250110	1213	18.22	20250115	2740	-47.66	20240416	985	45.58	20241209	N	121890	500	66 억	224376	N	N	N	N
4	20250124	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1429	67	2	4.92	83635248	59217	57.54	1365	1434	1365	1770	954	1362	1412.35	1.69	3393	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	190	6.87	1.51	12	0.45	208.00	947.00	2740	20240416	-47.85	985	20241209	45.08	1456	-1.85	20250110	1213	17.81	20250115	2740	-47.85	20240416	985	45.08	20241209	N	121890	500	66 억	224376	N	N	N	N
5	20250124	130834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	71	2	5.21	72058365	51133	49.69	1365	1434	1365	1770	954	1362	1409.23	1.69	3194	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	190	6.89	1.51	12	0.38	208.00	947.00	2740	20240416	-47.70	985	20241209	45.48	1456	-1.58	20250110	1213	18.14	20250115	2740	-47.70	20240416	985	45.48	20241209	N	121890	500	66 억	224376	N	N	N	N
6	20250124	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	56	2	4.11	40693813	29109	28.29	1365	1418	1365	1770	954	1362	1397.98	1.69	2828	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	188	6.82	1.50	12	0.22	208.00	947.00	2740	20240416	-48.25	985	20241209	43.96	1456	-2.61	20250110	1213	16.90	20250115	2740	-48.25	20240416	985	43.96	20241209	N	121890	500	66 억	224376	N	N	N	N
7	20250124	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	23	2	1.69	17325571	12490	12.14	1365	1418	1365	1770	954	1362	1387.16	1.69	2043	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	184	6.66	1.46	12	0.09	208.00	947.00	2740	20240416	-49.45	985	20241209	40.61	1456	-4.88	20250110	1213	14.18	20250115	2740	-49.45	20240416	985	40.61	20241209	N	121890	500	66 억	224376	N	N	N	N
8	20250124	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	21	2	1.54	15357488	11069	10.76	1365	1418	1365	1770	954	1362	1387.43	1.69	1882	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	184	6.65	1.46	12	0.08	208.00	947.00	2740	20240416	-49.53	985	20241209	40.41	1456	-5.01	20250110	1213	14.01	20250115	2740	-49.53	20240416	985	40.41	20241209	N	121890	500	66 억	224376	N	N	N	N
9	20250124	090834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	23	2	1.69	7186349	5192	5.05	1365	1418	1365	1770	954	1362	1384.12	1.69	683	1444	1403	1353	1312	1262	1423	1332	66	408	500	920	1	1	13291446	184	6.66	1.46	12	0.04	208.00	947.00	2740	20240416	-49.45	985	20241209	40.61	1456	-4.88	20250110	1213	14.18	20250115	2740	-49.45	20240416	985	40.61	20241209	N	121890	500	66 억	224376	N	N	N	N
10	20250123	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	59	2	4.53	110207637	82195	132.49	1303	1394	1303	1693	913	1303	1340.81	1.60	2850	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	181	6.55	1.44	12	0.62	208.00	947.00	2740	20240416	-50.29	985	20241209	38.27	1456	-6.46	20250110	1213	12.28	20250115	2740	-50.29	20240416	985	38.27	20241209	N	121890	500	66 억	212746	N	N	N	N
11	20250123	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1361	58	2	4.45	108030718	80609	129.93	1303	1394	1303	1693	913	1303	1340.18	1.60	3356	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	181	6.54	1.44	12	0.61	208.00	947.00	2740	20240416	-50.33	985	20241209	38.17	1456	-6.52	20250110	1213	12.20	20250115	2740	-50.33	20240416	985	38.17	20241209	N	121890	500	66 억	212746	N	N	N	N
12	20250123	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	86	2	6.60	83745922	62793	101.22	1303	1394	1303	1693	913	1303	1333.68	1.60	2374	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	185	6.68	1.47	12	0.47	208.00	947.00	2740	20240416	-49.31	985	20241209	41.02	1456	-4.60	20250110	1213	14.51	20250115	2740	-49.31	20240416	985	41.02	20241209	N	121890	500	66 억	212746	N	N	N	N
13	20250123	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	89	2	6.83	78034537	58648	94.53	1303	1394	1303	1693	913	1303	1330.56	1.60	2074	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	185	6.69	1.47	12	0.44	208.00	947.00	2740	20240416	-49.20	985	20241209	41.32	1456	-4.40	20250110	1213	14.76	20250115	2740	-49.20	20240416	985	41.32	20241209	N	121890	500	66 억	212746	N	N	N	N
14	20250123	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	56	2	4.30	56852513	43155	69.56	1303	1359	1303	1693	913	1303	1317.40	1.60	2071	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	181	6.53	1.44	12	0.32	208.00	947.00	2740	20240416	-50.40	985	20241209	37.97	1456	-6.66	20250110	1213	12.04	20250115	2740	-50.40	20240416	985	37.97	20241209	N	121890	500	66 억	212746	N	N	N	N
15	20250123	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	13	2	1.00	46046816	35036	56.47	1303	1334	1303	1693	913	1303	1314.27	1.60	1745	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	175	6.33	1.39	12	0.26	208.00	947.00	2740	20240416	-51.97	985	20241209	33.60	1456	-9.62	20250110	1213	8.49	20250115	2740	-51.97	20240416	985	33.60	20241209	N	121890	500	66 억	212746	N	N	N	N
16	20250123	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1323	20	2	1.53	18015022	13760	22.18	1303	1323	1303	1693	913	1303	1309.23	1.60	-149	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	176	6.36	1.40	12	0.10	208.00	947.00	2740	20240416	-51.72	985	20241209	34.31	1456	-9.13	20250110	1213	9.07	20250115	2740	-51.72	20240416	985	34.31	20241209	N	121890	500	66 억	212746	N	N	N	N
17	20250123	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	0	3	0.00	6392938	4906	7.91	1303	1307	1303	1693	913	1303	1303.09	1.60	-131	1329	1315	1296	1282	1263	1323	1290	66	390	500	880	1	1	13291446	173	6.26	1.38	12	0.04	208.00	947.00	2740	20240416	-52.45	985	20241209	32.28	1456	-10.51	20250110	1213	7.42	20250115	2740	-52.45	20240416	985	32.28	20241209	N	121890	500	66 억	212746	N	N	N	N
18	20250122	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	15	2	1.16	80205568	62039	852.42	1288	1310	1277	1674	902	1288	1292.82	1.58	-435	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	173	6.26	1.38	12	0.47	208.00	947.00	2740	20240416	-52.45	985	20241209	32.28	1456	-10.51	20250110	1213	7.42	20250115	2740	-52.45	20240416	985	32.28	20241209	N	121890	500	66 억	210619	N	N	N	N
19	20250122	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	21	2	1.63	79080525	61176	840.56	1288	1309	1277	1674	902	1288	1292.67	1.58	-424	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	174	6.29	1.38	12	0.46	208.00	947.00	2740	20240416	-52.23	985	20241209	32.89	1456	-10.10	20250110	1213	7.91	20250115	2740	-52.23	20240416	985	32.89	20241209	N	121890	500	66 억	210619	N	N	N	N
20	20250122	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	5	2	0.39	39697596	30887	424.39	1288	1293	1277	1674	902	1288	1285.25	1.58	-449	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	172	6.22	1.37	12	0.23	208.00	947.00	2740	20240416	-52.81	985	20241209	31.27	1456	-11.20	20250110	1213	6.60	20250115	2740	-52.81	20240416	985	31.27	20241209	N	121890	500	66 억	210619	N	N	N	N
21	20250122	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	5	2	0.39	39691131	30882	424.32	1288	1293	1277	1674	902	1288	1285.25	1.58	-449	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	172	6.22	1.37	12	0.23	208.00	947.00	2740	20240416	-52.81	985	20241209	31.27	1456	-11.20	20250110	1213	6.60	20250115	2740	-52.81	20240416	985	31.27	20241209	N	121890	500	66 억	210619	N	N	N	N
22	20250122	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	5	2	0.39	37350801	29072	399.45	1288	1293	1277	1674	902	1288	1284.77	1.58	-449	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	172	6.22	1.37	12	0.22	208.00	947.00	2740	20240416	-52.81	985	20241209	31.27	1456	-11.20	20250110	1213	6.60	20250115	2740	-52.81	20240416	985	31.27	20241209	N	121890	500	66 억	210619	N	N	N	N
23	20250122	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	0	3	0.00	37349508	29071	399.44	1288	1291	1277	1674	902	1288	1284.77	1.58	-449	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	171	6.19	1.36	12	0.22	208.00	947.00	2740	20240416	-52.99	985	20241209	30.76	1456	-11.54	20250110	1213	6.18	20250115	2740	-52.99	20240416	985	30.76	20241209	N	121890	500	66 억	210619	N	N	N	N
24	20250122	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	-11	5	-0.85	29867146	23261	319.61	1288	1288	1277	1674	902	1288	1284.00	1.58	-611	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	170	6.14	1.35	12	0.18	208.00	947.00	2740	20240416	-53.39	985	20241209	29.64	1456	-12.29	20250110	1213	5.28	20250115	2740	-53.39	20240416	985	29.64	20241209	N	121890	500	66 억	210619	N	N	N	N
25	20250122	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	-4	5	-0.31	2855288	2223	30.54	1288	1288	1284	1674	902	1288	1284.43	1.58	-23	1344	1316	1284	1256	1224	1300	1240	66	386	500	870	1	1	13291446	171	6.17	1.36	12	0.02	208.00	947.00	2740	20240416	-53.14	985	20241209	30.36	1456	-11.81	20250110	1213	5.85	20250115	2740	-53.14	20240416	985	30.36	20241209	N	121890	500	66 억	210619	N	N	N	N
26	20250121	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	10	2	0.78	9310055	7278	24.68	1312	1312	1252	1661	895	1278	1279.21	1.58	-70	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	171	6.19	1.36	12	0.05	208.00	947.00	2740	20240416	-52.99	985	20241209	30.76	1456	-11.54	20250110	1213	6.18	20250115	2740	-52.99	20240416	985	30.76	20241209	N	121890	500	66 억	210664	N	N	N	N
27	20250121	150818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	10	2	0.78	9168375	7168	24.31	1312	1312	1252	1661	895	1278	1279.07	1.58	-70	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	171	6.19	1.36	12	0.05	208.00	947.00	2740	20240416	-52.99	985	20241209	30.76	1456	-11.54	20250110	1213	6.18	20250115	2740	-52.99	20240416	985	30.76	20241209	N	121890	500	66 억	210664	N	N	N	N
28	20250121	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	2	2	0.16	3014855	2363	8.01	1312	1312	1252	1661	895	1278	1275.86	1.58	18	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	170	6.15	1.35	12	0.02	208.00	947.00	2740	20240416	-53.28	985	20241209	29.95	1456	-12.09	20250110	1213	5.52	20250115	2740	-53.28	20240416	985	29.95	20241209	N	121890	500	66 억	210664	N	N	N	N
29	20250121	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	-7	5	-0.55	2843566	2229	7.56	1312	1312	1252	1661	895	1278	1275.71	1.58	136	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	169	6.11	1.34	12	0.02	208.00	947.00	2740	20240416	-53.61	985	20241209	29.04	1456	-12.71	20250110	1213	4.78	20250115	2740	-53.61	20240416	985	29.04	20241209	N	121890	500	66 억	210664	N	N	N	N
30	20250121	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	-9	5	-0.70	2738039	2146	7.28	1312	1312	1252	1661	895	1278	1275.88	1.58	137	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	169	6.10	1.34	12	0.02	208.00	947.00	2740	20240416	-53.69	985	20241209	28.83	1456	-12.84	20250110	1213	4.62	20250115	2740	-53.69	20240416	985	28.83	20241209	N	121890	500	66 억	210664	N	N	N	N
31	20250121	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	21	2	1.64	2722811	2134	7.24	1312	1312	1252	1661	895	1278	1275.92	1.58	137	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	173	6.25	1.37	12	0.02	208.00	947.00	2740	20240416	-52.59	985	20241209	31.88	1456	-10.78	20250110	1213	7.09	20250115	2740	-52.59	20240416	985	31.88	20241209	N	121890	500	66 억	210664	N	N	N	N
32	20250121	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	-26	5	-2.03	1974835	1546	5.24	1312	1312	1252	1661	895	1278	1277.38	1.58	107	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	166	6.02	1.32	12	0.01	208.00	947.00	2740	20240416	-54.31	985	20241209	27.11	1456	-14.01	20250110	1213	3.22	20250115	2740	-54.31	20240416	985	27.11	20241209	N	121890	500	66 억	210664	N	N	N	N
33	20250121	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	29	2	2.27	698698	543	1.84	1312	1312	1278	1661	895	1278	1286.74	1.58	-19	1323	1300	1277	1254	1231	1289	1243	66	383	500	860	1	1	13291446	174	6.28	1.38	12	0.00	208.00	947.00	2740	20240416	-52.30	985	20241209	32.69	1456	-10.23	20250110	1213	7.75	20250115	2740	-52.30	20240416	985	32.69	20241209	N	121890	500	66 억	210664	N	N	N	N
34	20250120	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	-2	5	-0.16	37552009	29484	104.94	1279	1300	1254	1664	896	1280	1273.64	1.58	-408	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	170	6.14	1.35	12	0.22	208.00	947.00	2740	20240416	-53.36	985	20241209	29.75	1456	-12.23	20250110	1213	5.36	20250115	2740	-53.36	20240416	985	29.75	20241209	N	121890	500	66 억	210530	N	N	N	N
35	20250120	150818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-18	5	-1.41	37192431	29202	103.94	1279	1300	1254	1664	896	1280	1273.63	1.58	-375	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	168	6.07	1.33	12	0.22	208.00	947.00	2740	20240416	-53.94	985	20241209	28.12	1456	-13.32	20250110	1213	4.04	20250115	2740	-53.94	20240416	985	28.12	20241209	N	121890	500	66 억	210530	N	N	N	N
36	20250120	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-18	5	-1.41	30211065	23689	84.32	1279	1300	1254	1664	896	1280	1275.32	1.58	144	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	168	6.07	1.33	12	0.18	208.00	947.00	2740	20240416	-53.94	985	20241209	28.12	1456	-13.32	20250110	1213	4.04	20250115	2740	-53.94	20240416	985	28.12	20241209	N	121890	500	66 억	210530	N	N	N	N
37	20250120	130816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-14	5	-1.09	29919358	23458	83.50	1279	1300	1254	1664	896	1280	1275.44	1.58	189	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	168	6.09	1.34	12	0.18	208.00	947.00	2740	20240416	-53.80	985	20241209	28.53	1456	-13.05	20250110	1213	4.37	20250115	2740	-53.80	20240416	985	28.53	20241209	N	121890	500	66 억	210530	N	N	N	N
38	20250120	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-13	5	-1.02	29671222	23262	82.80	1279	1300	1254	1664	896	1280	1275.52	1.58	189	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	168	6.09	1.34	12	0.18	208.00	947.00	2740	20240416	-53.76	985	20241209	28.63	1456	-12.98	20250110	1213	4.45	20250115	2740	-53.76	20240416	985	28.63	20241209	N	121890	500	66 억	210530	N	N	N	N
39	20250120	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-18	5	-1.41	29569384	23181	82.51	1279	1300	1254	1664	896	1280	1275.59	1.58	127	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	168	6.07	1.33	12	0.17	208.00	947.00	2740	20240416	-53.94	985	20241209	28.12	1456	-13.32	20250110	1213	4.04	20250115	2740	-53.94	20240416	985	28.12	20241209	N	121890	500	66 억	210530	N	N	N	N
40	20250120	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1254	-26	5	-2.03	25892083	20267	72.14	1279	1300	1254	1664	896	1280	1277.55	1.58	-163	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	167	6.03	1.32	12	0.15	208.00	947.00	2740	20240416	-54.23	985	20241209	27.31	1456	-13.87	20250110	1213	3.38	20250115	2740	-54.23	20240416	985	27.31	20241209	N	121890	500	66 억	210530	N	N	N	N
41	20250120	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	19	2	1.48	9019568	7047	25.08	1279	1299	1270	1664	896	1280	1279.92	1.58	-121	1312	1296	1264	1248	1216	1304	1256	66	384	500	870	1	1	13291446	173	6.25	1.37	12	0.05	208.00	947.00	2740	20240416	-52.59	985	20241209	31.88	1456	-10.78	20250110	1213	7.09	20250115	2740	-52.59	20240416	985	31.88	20241209	N	121890	500	66 억	210530	N	N	N	N
42	20250117	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	38	2	3.06	35037281	28095	131.90	1242	1280	1232	1614	870	1242	1247.10	1.59	-327	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	170	6.15	1.35	12	0.21	208.00	947.00	2740	20240416	-53.28	985	20241209	29.95	1456	-12.09	20250110	1213	5.52	20250115	2740	-53.28	20240416	985	29.95	20241209	N	121890	500	66 억	210857	N	N	N	N
43	20250117	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	18	2	1.45	22942998	18450	86.62	1242	1268	1232	1614	870	1242	1243.52	1.59	-625	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	167	6.06	1.33	12	0.14	208.00	947.00	2740	20240416	-54.01	985	20241209	27.92	1456	-13.46	20250110	1213	3.87	20250115	2740	-54.01	20240416	985	27.92	20241209	N	121890	500	66 억	210857	N	N	N	N
44	20250117	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	-9	5	-0.72	17597545	14144	66.40	1242	1268	1233	1614	870	1242	1244.17	1.59	-618	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	164	5.93	1.30	12	0.11	208.00	947.00	2740	20240416	-55.00	985	20241209	25.18	1456	-15.32	20250110	1213	1.65	20250115	2740	-55.00	20240416	985	25.18	20241209	N	121890	500	66 억	210857	N	N	N	N
45	20250117	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	0	3	0.00	15699477	12607	59.19	1242	1268	1239	1614	870	1242	1245.30	1.59	-617	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	165	5.97	1.31	12	0.09	208.00	947.00	2740	20240416	-54.67	985	20241209	26.09	1456	-14.70	20250110	1213	2.39	20250115	2740	-54.67	20240416	985	26.09	20241209	N	121890	500	66 억	210857	N	N	N	N
46	20250117	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	8	2	0.64	13218967	10606	49.79	1242	1268	1239	1614	870	1242	1246.37	1.59	-617	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	166	6.01	1.32	12	0.08	208.00	947.00	2740	20240416	-54.38	985	20241209	26.90	1456	-14.15	20250110	1213	3.05	20250115	2740	-54.38	20240416	985	26.90	20241209	N	121890	500	66 억	210857	N	N	N	N
47	20250117	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	8	2	0.64	13206467	10596	49.74	1242	1268	1239	1614	870	1242	1246.36	1.59	-607	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	166	6.01	1.32	12	0.08	208.00	947.00	2740	20240416	-54.38	985	20241209	26.90	1456	-14.15	20250110	1213	3.05	20250115	2740	-54.38	20240416	985	26.90	20241209	N	121890	500	66 억	210857	N	N	N	N
48	20250117	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1251	9	2	0.72	8337699	6676	31.34	1242	1268	1242	1614	870	1242	1248.91	1.59	-587	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	166	6.01	1.32	12	0.05	208.00	947.00	2740	20240416	-54.34	985	20241209	27.01	1456	-14.08	20250110	1213	3.13	20250115	2740	-54.34	20240416	985	27.01	20241209	N	121890	500	66 억	210857	N	N	N	N
49	20250117	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	18	2	1.45	5436401	4356	20.45	1242	1268	1242	1614	870	1242	1248.03	1.59	-587	1289	1265	1247	1223	1205	1256	1214	66	372	500	840	1	1	13291446	167	6.06	1.33	12	0.03	208.00	947.00	2740	20240416	-54.01	985	20241209	27.92	1456	-13.46	20250110	1213	3.87	20250115	2740	-54.01	20240416	985	27.92	20241209	N	121890	500	66 억	210857	N	N	N	N
50	20250116	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	-8	5	-0.64	26610870	21301	18.48	1250	1271	1229	1625	875	1250	1249.28	1.59	-468	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	165	5.97	1.31	12	0.16	208.00	947.00	2740	20240416	-54.67	985	20241209	26.09	1456	-14.70	20250110	1213	2.39	20250115	2740	-54.67	20240416	985	26.09	20241209	N	121890	500	66 억	211249	N	N	N	N
51	20250116	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	-8	5	-0.64	25337213	20273	17.59	1250	1271	1229	1625	875	1250	1249.80	1.59	-369	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	165	5.97	1.31	12	0.15	208.00	947.00	2740	20240416	-54.67	985	20241209	26.09	1456	-14.70	20250110	1213	2.39	20250115	2740	-54.67	20240416	985	26.09	20241209	N	121890	500	66 억	211249	N	N	N	N
52	20250116	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	-5	5	-0.40	24146298	19313	16.75	1250	1271	1229	1625	875	1250	1250.26	1.59	-156	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	165	5.99	1.31	12	0.15	208.00	947.00	2740	20240416	-54.56	985	20241209	26.40	1456	-14.49	20250110	1213	2.64	20250115	2740	-54.56	20240416	985	26.40	20241209	N	121890	500	66 억	211249	N	N	N	N
53	20250116	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	-15	5	-1.20	24142563	19310	16.75	1250	1271	1229	1625	875	1250	1250.26	1.59	-156	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	164	5.94	1.30	12	0.15	208.00	947.00	2740	20240416	-54.93	985	20241209	25.38	1456	-15.18	20250110	1213	1.81	20250115	2740	-54.93	20240416	985	25.38	20241209	N	121890	500	66 억	211249	N	N	N	N
54	20250116	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1249	-1	5	-0.08	20193643	16104	13.97	1250	1271	1236	1625	875	1250	1253.95	1.59	-691	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	166	6.00	1.32	12	0.12	208.00	947.00	2740	20240416	-54.42	985	20241209	26.80	1456	-14.22	20250110	1213	2.97	20250115	2740	-54.42	20240416	985	26.80	20241209	N	121890	500	66 억	211249	N	N	N	N
55	20250116	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	0	3	0.00	20111914	16038	13.91	1250	1271	1242	1625	875	1250	1254.02	1.59	-690	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	166	6.01	1.32	12	0.12	208.00	947.00	2740	20240416	-54.38	985	20241209	26.90	1456	-14.15	20250110	1213	3.05	20250115	2740	-54.38	20240416	985	26.90	20241209	N	121890	500	66 억	211249	N	N	N	N
56	20250116	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	-6	5	-0.48	19090087	15217	13.20	1250	1271	1244	1625	875	1250	1254.52	1.59	-690	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	165	5.98	1.31	12	0.11	208.00	947.00	2740	20240416	-54.60	985	20241209	26.29	1456	-14.56	20250110	1213	2.56	20250115	2740	-54.60	20240416	985	26.29	20241209	N	121890	500	66 억	211249	N	N	N	N
57	20250116	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	16	2	1.28	13029353	10367	8.99	1250	1271	1250	1625	875	1250	1256.81	1.59	-666	1336	1293	1253	1210	1170	1273	1190	66	375	500	850	1	1	13291446	168	6.09	1.34	12	0.08	208.00	947.00	2740	20240416	-53.80	985	20241209	28.53	1456	-13.05	20250110	1213	4.37	20250115	2740	-53.80	20240416	985	28.53	20241209	N	121890	500	66 억	211249	N	N	N	N
58	20250115	160812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	-50	5	-3.85	144312861	115270	203.20	1290	1296	1213	1690	910	1300	1252.43	1.59	311	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	166	6.01	1.32	12	0.87	208.00	947.00	2740	20240416	-54.38	985	20241209	26.90	1456	-14.15	20250110	1213	3.05	20250115	2740	-54.38	20240416	985	26.90	20241209	N	121890	500	66 억	210881	N	N	N	N
59	20250115	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1218	-82	5	-6.31	104442399	83306	146.86	1290	1296	1215	1690	910	1300	1253.72	1.59	1476	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	162	5.86	1.29	12	0.63	208.00	947.00	2740	20240416	-55.55	985	20241209	23.65	1456	-16.35	20250110	1215	0.25	20250115	2740	-55.55	20240416	985	23.65	20241209	N	121890	500	66 억	210881	N	N	N	N
60	20250115	140806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	-70	5	-5.38	101478139	80870	142.56	1290	1296	1221	1690	910	1300	1254.83	1.59	1454	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	163	5.91	1.30	12	0.61	208.00	947.00	2740	20240416	-55.11	985	20241209	24.87	1456	-15.52	20250110	1221	0.74	20250115	2740	-55.11	20240416	985	24.87	20241209	N	121890	500	66 억	210881	N	N	N	N
61	20250115	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	-56	5	-4.31	86393625	68711	121.13	1290	1296	1233	1690	910	1300	1257.35	1.59	1397	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	165	5.98	1.31	12	0.52	208.00	947.00	2740	20240416	-54.60	985	20241209	26.29	1456	-14.56	20250110	1233	0.89	20250115	2740	-54.60	20240416	985	26.29	20241209	N	121890	500	66 억	210881	N	N	N	N
62	20250115	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	-62	5	-4.77	56548910	44820	79.01	1290	1296	1235	1690	910	1300	1261.69	1.59	770	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	165	5.95	1.31	12	0.34	208.00	947.00	2740	20240416	-54.82	985	20241209	25.69	1456	-14.97	20250110	1235	0.24	20250115	2740	-54.82	20240416	985	25.69	20241209	N	121890	500	66 억	210881	N	N	N	N
63	20250115	110813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-40	5	-3.08	37693377	29662	52.29	1290	1296	1250	1690	910	1300	1270.76	1.59	35	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	167	6.06	1.33	12	0.22	208.00	947.00	2740	20240416	-54.01	985	20241209	27.92	1456	-13.46	20250110	1235	2.02	20250114	2740	-54.01	20240416	985	27.92	20241209	N	121890	500	66 억	210881	N	N	N	N
64	20250115	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	-30	5	-2.31	22237471	17312	30.52	1290	1296	1252	1690	910	1300	1284.51	1.59	-824	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	169	6.11	1.34	12	0.13	208.00	947.00	2740	20240416	-53.65	985	20241209	28.93	1456	-12.77	20250110	1235	2.83	20250114	2740	-53.65	20240416	985	28.93	20241209	N	121890	500	66 억	210881	N	N	N	N
65	20250115	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-13	5	-1.00	10878282	8432	14.86	1290	1296	1287	1690	910	1300	1290.12	1.59	-706	1434	1367	1301	1234	1168	1334	1201	66	390	500	880	1	1	13291446	171	6.19	1.36	12	0.06	208.00	947.00	2740	20240416	-53.03	985	20241209	30.66	1456	-11.61	20250110	1235	4.21	20250114	2740	-53.03	20240416	985	30.66	20241209	N	121890	500	66 억	210881	N	N	N	N
66	20250114	160757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-43	5	-3.20	74107556	56726	113.43	1343	1368	1235	1745	941	1343	1306.41	1.60	-2219	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	173	6.25	1.37	12	0.43	208.00	947.00	2740	20240416	-52.55	985	20241209	31.98	1456	-10.71	20250110	1235	5.26	20250114	2740	-52.55	20240416	985	31.98	20241209	N	121890	500	66 억	213100	N	N	N	N
67	20250114	150810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-47	5	-3.50	71420188	54658	109.30	1343	1368	1235	1745	941	1343	1306.67	1.60	-1850	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	172	6.23	1.37	12	0.41	208.00	947.00	2740	20240416	-52.70	985	20241209	31.57	1456	-10.99	20250110	1235	4.94	20250114	2740	-52.70	20240416	985	31.57	20241209	N	121890	500	66 억	213100	N	N	N	N
68	20250114	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-43	5	-3.20	42952465	32527	65.04	1343	1368	1289	1745	941	1343	1320.52	1.60	-1000	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	173	6.25	1.37	12	0.24	208.00	947.00	2740	20240416	-52.55	985	20241209	31.98	1456	-10.71	20250110	1289	0.85	20250114	2740	-52.55	20240416	985	31.98	20241209	N	121890	500	66 억	213100	N	N	N	N
69	20250114	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-47	5	-3.50	42813586	32420	64.83	1343	1368	1289	1745	941	1343	1320.59	1.60	-1000	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	172	6.23	1.37	12	0.24	208.00	947.00	2740	20240416	-52.70	985	20241209	31.57	1456	-10.99	20250110	1289	0.54	20250114	2740	-52.70	20240416	985	31.57	20241209	N	121890	500	66 억	213100	N	N	N	N
70	20250114	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-40	5	-2.98	40167041	30377	60.74	1343	1368	1289	1745	941	1343	1322.28	1.60	-860	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	173	6.26	1.38	12	0.23	208.00	947.00	2740	20240416	-52.45	985	20241209	32.28	1456	-10.51	20250110	1289	1.09	20250114	2740	-52.45	20240416	985	32.28	20241209	N	121890	500	66 억	213100	N	N	N	N
71	20250114	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-43	5	-3.20	36707860	27716	55.42	1343	1368	1289	1745	941	1343	1324.43	1.60	-877	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	173	6.25	1.37	12	0.21	208.00	947.00	2740	20240416	-52.55	985	20241209	31.98	1456	-10.71	20250110	1289	0.85	20250114	2740	-52.55	20240416	985	31.98	20241209	N	121890	500	66 억	213100	N	N	N	N
72	20250114	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-45	5	-3.35	33500760	25250	50.49	1343	1368	1289	1745	941	1343	1326.76	1.60	-769	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	173	6.24	1.37	12	0.19	208.00	947.00	2740	20240416	-52.63	985	20241209	31.78	1456	-10.85	20250110	1289	0.70	20250114	2740	-52.63	20240416	985	31.78	20241209	N	121890	500	66 억	213100	N	N	N	N
73	20250114	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	-11	5	-0.82	13817285	10239	20.47	1343	1368	1332	1745	941	1343	1349.48	1.60	-1648	1425	1384	1354	1313	1283	1369	1298	66	402	500	910	1	1	13291446	177	6.40	1.41	12	0.08	208.00	947.00	2740	20240416	-51.39	985	20241209	35.23	1456	-8.52	20250110	1290	3.26	20250102	2740	-51.39	20240416	985	35.23	20241209	N	121890	500	66 억	213100	N	N	N	N
74	20250113	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	-55	5	-3.93	68515841	49971	139.33	1395	1395	1324	1817	979	1398	1371.11	1.60	300	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	179	6.46	1.42	12	0.38	208.00	947.00	2740	20240416	-50.99	985	20241209	36.35	1456	-7.76	20250110	1290	4.11	20250102	2740	-50.99	20240416	985	36.35	20241209	N	121890	500	66 억	212800	N	N	N	N
75	20250113	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	-58	5	-4.15	66844895	48717	135.84	1395	1395	1324	1817	979	1398	1372.11	1.60	390	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	178	6.44	1.41	12	0.37	208.00	947.00	2740	20240416	-51.09	985	20241209	36.04	1456	-7.97	20250110	1290	3.88	20250102	2740	-51.09	20240416	985	36.04	20241209	N	121890	500	66 억	212800	N	N	N	N
76	20250113	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1349	-49	5	-3.51	56765155	41210	114.91	1395	1395	1349	1817	979	1398	1377.46	1.60	121	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	179	6.49	1.42	12	0.31	208.00	947.00	2740	20240416	-50.77	985	20241209	36.95	1456	-7.35	20250110	1290	4.57	20250102	2740	-50.77	20240416	985	36.95	20241209	N	121890	500	66 억	212800	N	N	N	N
77	20250113	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	-48	5	-3.43	53238155	38599	107.63	1395	1395	1350	1817	979	1398	1379.26	1.60	275	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	179	6.49	1.43	12	0.29	208.00	947.00	2740	20240416	-50.73	985	20241209	37.06	1456	-7.28	20250110	1290	4.65	20250102	2740	-50.73	20240416	985	37.06	20241209	N	121890	500	66 억	212800	N	N	N	N
78	20250113	120752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	-43	5	-3.08	50890153	36861	102.78	1395	1395	1351	1817	979	1398	1380.60	1.60	275	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	180	6.51	1.43	12	0.28	208.00	947.00	2740	20240416	-50.55	985	20241209	37.56	1456	-6.94	20250110	1290	5.04	20250102	2740	-50.55	20240416	985	37.56	20241209	N	121890	500	66 억	212800	N	N	N	N
79	20250113	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	-18	5	-1.29	35571010	25618	71.43	1395	1395	1380	1817	979	1398	1388.52	1.60	-577	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	183	6.63	1.46	12	0.19	208.00	947.00	2740	20240416	-49.64	985	20241209	40.10	1456	-5.22	20250110	1290	6.98	20250102	2740	-49.64	20240416	985	40.10	20241209	N	121890	500	66 억	212800	N	N	N	N
80	20250113	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-8	5	-0.57	32027878	23053	64.28	1395	1395	1380	1817	979	1398	1389.31	1.60	-322	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	185	6.68	1.47	12	0.17	208.00	947.00	2740	20240416	-49.27	985	20241209	41.12	1456	-4.53	20250110	1290	7.75	20250102	2740	-49.27	20240416	985	41.12	20241209	N	121890	500	66 억	212800	N	N	N	N
81	20250113	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-8	5	-0.57	27594312	19861	55.38	1395	1395	1380	1817	979	1398	1389.37	1.60	-306	1490	1443	1409	1362	1328	1427	1346	66	419	500	950	1	1	13291446	185	6.68	1.47	12	0.15	208.00	947.00	2740	20240416	-49.27	985	20241209	41.12	1456	-4.53	20250110	1290	7.75	20250102	2740	-49.27	20240416	985	41.12	20241209	N	121890	500	66 억	212800	N	N	N	N
82	20250110	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-6	5	-0.43	50408153	35863	88.06	1450	1456	1375	1825	983	1404	1405.58	1.61	-1226	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	186	6.72	1.48	12	0.27	208.00	947.00	2740	20240416	-48.98	985	20241209	41.93	1456	-3.98	20250110	1290	8.37	20250102	2740	-48.98	20240416	985	41.93	20241209	N	121890	500	66 억	214026	N	N	N	N
83	20250110	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	-18	5	-1.28	41036645	29144	71.56	1450	1456	1386	1825	983	1404	1408.06	1.61	-298	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	184	6.66	1.46	12	0.22	208.00	947.00	2740	20240416	-49.42	985	20241209	40.71	1456	-4.81	20250110	1290	7.44	20250102	2740	-49.42	20240416	985	40.71	20241209	N	121890	500	66 억	214026	N	N	N	N
84	20250110	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	-8	5	-0.57	27589315	19498	47.87	1450	1456	1395	1825	983	1404	1414.98	1.61	-158	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	186	6.71	1.47	12	0.15	208.00	947.00	2740	20240416	-49.05	985	20241209	41.73	1456	-4.12	20250110	1290	8.22	20250102	2740	-49.05	20240416	985	41.73	20241209	N	121890	500	66 억	214026	N	N	N	N
85	20250110	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	-5	5	-0.36	24381864	17202	42.24	1450	1456	1395	1825	983	1404	1417.39	1.61	-158	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	186	6.73	1.48	12	0.13	208.00	947.00	2740	20240416	-48.94	985	20241209	42.03	1456	-3.91	20250110	1290	8.45	20250102	2740	-48.94	20240416	985	42.03	20241209	N	121890	500	66 억	214026	N	N	N	N
86	20250110	120746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	-9	5	-0.64	20846963	14677	36.04	1450	1456	1395	1825	983	1404	1420.38	1.61	-168	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	185	6.71	1.47	12	0.11	208.00	947.00	2740	20240416	-49.09	985	20241209	41.62	1456	-4.19	20250110	1290	8.14	20250102	2740	-49.09	20240416	985	41.62	20241209	N	121890	500	66 억	214026	N	N	N	N
87	20250110	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-4	5	-0.28	18612583	13081	32.12	1450	1456	1400	1825	983	1404	1422.87	1.61	-173	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	186	6.73	1.48	12	0.10	208.00	947.00	2740	20240416	-48.91	985	20241209	42.13	1456	-3.85	20250110	1290	8.53	20250102	2740	-48.91	20240416	985	42.13	20241209	N	121890	500	66 억	214026	N	N	N	N
88	20250110	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	1	2	0.07	17962386	12618	30.98	1450	1456	1404	1825	983	1404	1423.55	1.61	45	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	187	6.75	1.48	12	0.09	208.00	947.00	2740	20240416	-48.72	985	20241209	42.64	1456	-3.50	20250110	1290	8.91	20250102	2740	-48.72	20240416	985	42.64	20241209	N	121890	500	66 억	214026	N	N	N	N
89	20250110	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	17	2	1.21	8067752	5576	13.69	1450	1456	1406	1825	983	1404	1446.87	1.61	-136	1425	1414	1401	1390	1377	1420	1396	66	421	500	950	1	1	13291446	189	6.83	1.50	12	0.04	208.00	947.00	2740	20240416	-48.14	985	20241209	44.26	1456	-2.40	20250110	1290	10.16	20250102	2740	-48.14	20240416	985	44.26	20241209	N	121890	500	66 억	214026	N	N	N	N
90	20250109	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	4	2	0.29	56911251	40727	70.97	1400	1412	1388	1820	980	1400	1397.38	1.61	323	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	187	6.75	1.48	12	0.31	208.00	947.00	2740	20240416	-48.76	985	20241209	42.54	1450	-3.17	20250107	1290	8.84	20250102	2740	-48.76	20240416	985	42.54	20241209	N	121890	500	66 억	213703	N	N	N	N
91	20250109	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1407	7	2	0.50	56268452	40266	70.17	1400	1412	1388	1820	980	1400	1397.42	1.61	411	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	187	6.76	1.49	12	0.30	208.00	947.00	2740	20240416	-48.65	985	20241209	42.84	1450	-2.97	20250107	1290	9.07	20250102	2740	-48.65	20240416	985	42.84	20241209	N	121890	500	66 억	213703	N	N	N	N
92	20250109	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1388	-12	5	-0.86	55980643	40061	69.81	1400	1412	1388	1820	980	1400	1397.39	1.61	490	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	184	6.67	1.47	12	0.30	208.00	947.00	2740	20240416	-49.34	985	20241209	40.91	1450	-4.28	20250107	1290	7.60	20250102	2740	-49.34	20240416	985	40.91	20241209	N	121890	500	66 억	213703	N	N	N	N
93	20250109	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-7	5	-0.50	46170807	33005	57.51	1400	1412	1390	1820	980	1400	1398.90	1.61	439	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	185	6.70	1.47	12	0.25	208.00	947.00	2740	20240416	-49.16	985	20241209	41.42	1450	-3.93	20250107	1290	7.98	20250102	2740	-49.16	20240416	985	41.42	20241209	N	121890	500	66 억	213703	N	N	N	N
94	20250109	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	2	2	0.14	43054110	30779	53.64	1400	1412	1390	1820	980	1400	1398.81	1.61	420	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	186	6.74	1.48	12	0.23	208.00	947.00	2740	20240416	-48.83	985	20241209	42.34	1450	-3.31	20250107	1290	8.68	20250102	2740	-48.83	20240416	985	42.34	20241209	N	121890	500	66 억	213703	N	N	N	N
95	20250109	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1412	12	2	0.86	43024669	30758	53.60	1400	1412	1390	1820	980	1400	1398.81	1.61	420	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	188	6.79	1.49	12	0.23	208.00	947.00	2740	20240416	-48.47	985	20241209	43.35	1450	-2.62	20250107	1290	9.46	20250102	2740	-48.47	20240416	985	43.35	20241209	N	121890	500	66 억	213703	N	N	N	N
96	20250109	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-10	5	-0.71	37500302	26812	46.72	1400	1401	1390	1820	980	1400	1398.64	1.61	416	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	185	6.68	1.47	12	0.20	208.00	947.00	2740	20240416	-49.27	985	20241209	41.12	1450	-4.14	20250107	1290	7.75	20250102	2740	-49.27	20240416	985	41.12	20241209	N	121890	500	66 억	213703	N	N	N	N
97	20250109	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1394	-6	5	-0.43	4638238	3326	5.80	1400	1400	1394	1820	980	1400	1394.54	1.61	0	1498	1448	1400	1350	1302	1425	1327	66	420	500	950	1	1	13291446	185	6.70	1.47	12	0.03	208.00	947.00	2740	20240416	-49.12	985	20241209	41.52	1450	-3.86	20250107	1290	8.06	20250102	2740	-49.12	20240416	985	41.52	20241209	N	121890	500	66 억	213703	N	N	N	N
98	20250108	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-50	5	-3.45	79619626	57386	114.62	1450	1450	1352	1885	1015	1450	1387.44	1.61	1056	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	186	6.73	1.48	12	0.43	208.00	947.00	2740	20240416	-48.91	985	20241209	42.13	1450	0.00	20250107	1290	8.53	20250102	2740	-48.91	20240416	985	42.13	20241209	N	121890	500	66 억	214247	N	N	N	N
99	20250108	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-50	5	-3.45	76379755	55071	109.99	1450	1450	1352	1885	1015	1450	1386.93	1.61	1698	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	186	6.73	1.48	12	0.41	208.00	947.00	2740	20240416	-48.91	985	20241209	42.13	1450	0.00	20250107	1290	8.53	20250102	2740	-48.91	20240416	985	42.13	20241209	N	121890	500	66 억	214247	N	N	N	N
100	20250108	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	-90	5	-6.21	73987738	53342	106.54	1450	1450	1352	1885	1015	1450	1387.04	1.61	1655	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	181	6.54	1.44	12	0.40	208.00	947.00	2740	20240416	-50.36	985	20241209	38.07	1450	0.00	20250107	1290	5.43	20250102	2740	-50.36	20240416	985	38.07	20241209	N	121890	500	66 억	214247	N	N	N	N
101	20250108	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-85	5	-5.86	54895715	39321	78.54	1450	1450	1352	1885	1015	1450	1396.09	1.61	1517	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	181	6.56	1.44	12	0.30	208.00	947.00	2740	20240416	-50.18	985	20241209	38.58	1450	0.00	20250107	1290	5.81	20250102	2740	-50.18	20240416	985	38.58	20241209	N	121890	500	66 억	214247	N	N	N	N
102	20250108	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-52	5	-3.59	35905332	25361	50.65	1450	1450	1382	1885	1015	1450	1415.77	1.61	1721	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	186	6.72	1.48	12	0.19	208.00	947.00	2740	20240416	-48.98	985	20241209	41.93	1450	0.00	20250107	1290	8.37	20250102	2740	-48.98	20240416	985	41.93	20241209	N	121890	500	66 억	214247	N	N	N	N
103	20250108	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-57	5	-3.93	34587886	24416	48.77	1450	1450	1382	1885	1015	1450	1416.61	1.61	1617	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	185	6.70	1.47	12	0.18	208.00	947.00	2740	20240416	-49.16	985	20241209	41.42	1450	0.00	20250107	1290	7.98	20250102	2740	-49.16	20240416	985	41.42	20241209	N	121890	500	66 억	214247	N	N	N	N
104	20250108	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-29	5	-2.00	24702492	17375	34.70	1450	1450	1411	1885	1015	1450	1421.73	1.61	1449	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	189	6.83	1.50	12	0.13	208.00	947.00	2740	20240416	-48.14	985	20241209	44.26	1450	0.00	20250107	1290	10.16	20250102	2740	-48.14	20240416	985	44.26	20241209	N	121890	500	66 억	214247	N	N	N	N
105	20250108	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-27	5	-1.86	6327600	4444	8.88	1450	1450	1411	1885	1015	1450	1423.85	1.61	2454	1503	1476	1423	1396	1343	1490	1410	66	435	500	980	1	1	13291446	189	6.84	1.50	12	0.03	208.00	947.00	2740	20240416	-48.07	985	20241209	44.47	1450	0.00	20250107	1290	10.31	20250102	2740	-48.07	20240416	985	44.47	20241209	N	121890	500	66 억	214247	N	N	N	N
106	20250107	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	68	2	4.92	70672296	50068	143.49	1382	1450	1370	1796	968	1382	1411.52	1.54	379	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	193	6.97	1.53	12	0.38	208.00	947.00	2740	20240416	-47.08	985	20241209	47.21	1450	0.00	20250107	1290	12.40	20250102	2740	-47.08	20240416	985	47.21	20241209	N	121890	500	66 억	204927	N	N	N	N
107	20250107	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1410	28	2	2.03	69968821	49575	142.07	1382	1448	1370	1796	968	1382	1411.37	1.54	161	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	187	6.78	1.49	12	0.37	208.00	947.00	2740	20240416	-48.54	985	20241209	43.15	1448	-2.62	20250107	1290	9.30	20250102	2740	-48.54	20240416	985	43.15	20241209	N	121890	500	66 억	204927	N	N	N	N
108	20250107	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	33	2	2.39	60211361	42722	122.43	1382	1430	1370	1796	968	1382	1409.38	1.54	468	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	188	6.80	1.49	12	0.32	208.00	947.00	2740	20240416	-48.36	985	20241209	43.65	1430	-1.05	20250107	1290	9.69	20250102	2740	-48.36	20240416	985	43.65	20241209	N	121890	500	66 억	204927	N	N	N	N
109	20250107	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	20	2	1.45	39069759	27756	79.54	1382	1430	1370	1796	968	1382	1407.61	1.54	281	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	186	6.74	1.48	12	0.21	208.00	947.00	2740	20240416	-48.83	985	20241209	42.34	1430	-1.96	20250107	1290	8.68	20250102	2740	-48.83	20240416	985	42.34	20241209	N	121890	500	66 억	204927	N	N	N	N
110	20250107	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	15	2	1.09	29215216	20718	59.37	1382	1430	1370	1796	968	1382	1410.14	1.54	-236	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	186	6.72	1.48	12	0.16	208.00	947.00	2740	20240416	-49.01	985	20241209	41.83	1430	-2.31	20250107	1290	8.29	20250102	2740	-49.01	20240416	985	41.83	20241209	N	121890	500	66 억	204927	N	N	N	N
111	20250107	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	35	2	2.53	6009681	4320	12.38	1382	1430	1370	1796	968	1382	1391.13	1.54	-260	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	188	6.81	1.50	12	0.03	208.00	947.00	2740	20240416	-48.28	985	20241209	43.86	1430	-0.91	20250107	1290	9.84	20250102	2740	-48.28	20240416	985	43.86	20241209	N	121890	500	66 억	204927	N	N	N	N
112	20250107	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	0	3	0.00	2477130	1796	5.15	1382	1382	1370	1796	968	1382	1379.25	1.54	-118	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	184	6.64	1.46	12	0.01	208.00	947.00	2740	20240416	-49.56	985	20241209	40.30	1401	-1.36	20250106	1290	7.13	20250102	2740	-49.56	20240416	985	40.30	20241209	N	121890	500	66 억	204927	N	N	N	N
113	20250107	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	-5	5	-0.36	1901618	1379	3.95	1382	1382	1370	1796	968	1382	1378.98	1.54	-118	1438	1410	1373	1345	1308	1424	1359	66	414	500	930	1	1	13291446	183	6.62	1.45	12	0.01	208.00	947.00	2740	20240416	-49.74	985	20241209	39.80	1401	-1.71	20250106	1290	6.74	20250102	2740	-49.74	20240416	985	39.80	20241209	N	121890	500	66 억	204927	N	N	N	N
114	20250106	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	44	2	3.29	46883639	34888	67.43	1338	1401	1336	1739	937	1338	1343.83	1.45	195	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	184	6.64	1.46	12	0.26	208.00	947.00	2740	20240416	-49.56	985	20241209	40.30	1401	-1.36	20250106	1290	7.13	20250102	2740	-49.56	20240416	985	40.30	20241209	N	121890	500	66 억	192732	N	N	N	N
115	20250106	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1356	18	2	1.35	44716388	33306	64.37	1338	1360	1336	1739	937	1338	1342.59	1.45	979	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	180	6.52	1.43	12	0.25	208.00	947.00	2740	20240416	-50.51	985	20241209	37.66	1360	-0.29	20250106	1290	5.12	20250102	2740	-50.51	20240416	985	37.66	20241209	N	121890	500	66 억	192732	N	N	N	N
116	20250106	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1352	14	2	1.05	41300680	30781	59.49	1338	1352	1336	1739	937	1338	1341.76	1.45	979	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	180	6.50	1.43	12	0.23	208.00	947.00	2740	20240416	-50.66	985	20241209	37.26	1355	-0.22	20250103	1290	4.81	20250102	2740	-50.66	20240416	985	37.26	20241209	N	121890	500	66 억	192732	N	N	N	N
117	20250106	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1352	14	2	1.05	41000536	30559	59.06	1338	1352	1336	1739	937	1338	1341.68	1.45	957	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	180	6.50	1.43	12	0.23	208.00	947.00	2740	20240416	-50.66	985	20241209	37.26	1355	-0.22	20250103	1290	4.81	20250102	2740	-50.66	20240416	985	37.26	20241209	N	121890	500	66 억	192732	N	N	N	N
118	20250106	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1352	14	2	1.05	37551802	28007	54.13	1338	1352	1336	1739	937	1338	1340.80	1.45	898	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	180	6.50	1.43	12	0.21	208.00	947.00	2740	20240416	-50.66	985	20241209	37.26	1355	-0.22	20250103	1290	4.81	20250102	2740	-50.66	20240416	985	37.26	20241209	N	121890	500	66 억	192732	N	N	N	N
119	20250106	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	2	2	0.15	17437138	13021	25.17	1338	1350	1336	1739	937	1338	1339.16	1.45	-44	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	178	6.44	1.41	12	0.10	208.00	947.00	2740	20240416	-51.09	985	20241209	36.04	1355	-1.11	20250103	1290	3.88	20250102	2740	-51.09	20240416	985	36.04	20241209	N	121890	500	66 억	192732	N	N	N	N
120	20250106	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	0	3	0.00	15743293	11756	22.72	1338	1350	1338	1739	937	1338	1339.17	1.45	-44	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	178	6.43	1.41	12	0.09	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1355	-1.25	20250103	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	192732	N	N	N	N
121	20250106	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	0	3	0.00	14169593	10580	20.45	1338	1350	1338	1739	937	1338	1339.28	1.45	-44	1371	1354	1338	1321	1305	1363	1330	66	401	500	900	1	1	13291446	178	6.43	1.41	12	0.08	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1355	-1.25	20250103	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	192732	N	N	N	N
122	20250103	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	8	2	0.60	69475432	51741	238.82	1330	1355	1322	1729	931	1330	1342.75	1.44	-2754	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	178	6.43	1.41	12	0.39	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1355	-1.25	20250103	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	191476	N	N	N	N
123	20250103	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	0	3	0.00	66269329	49326	227.68	1330	1355	1322	1729	931	1330	1343.50	1.44	-2666	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	177	6.39	1.40	12	0.37	208.00	947.00	2740	20240416	-51.46	985	20241209	35.03	1355	-1.85	20250103	1290	3.10	20250102	2740	-51.46	20240416	985	35.03	20241209	N	121890	500	66 억	191476	N	N	N	N
124	20250103	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	8	2	0.60	63569390	47296	218.31	1330	1355	1322	1729	931	1330	1344.08	1.44	-2666	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	178	6.43	1.41	12	0.36	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1355	-1.25	20250103	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	191476	N	N	N	N
125	20250103	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	8	2	0.60	51516695	38288	176.73	1330	1355	1322	1729	931	1330	1345.50	1.44	-2006	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	178	6.43	1.41	12	0.29	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1355	-1.25	20250103	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	191476	N	N	N	N
126	20250103	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	-3	5	-0.23	34341343	25439	117.42	1330	1355	1322	1729	931	1330	1349.95	1.44	-245	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	176	6.38	1.40	12	0.19	208.00	947.00	2740	20240416	-51.57	985	20241209	34.72	1355	-2.07	20250103	1290	2.87	20250102	2740	-51.57	20240416	985	34.72	20241209	N	121890	500	66 억	191476	N	N	N	N
127	20250103	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	-3	5	-0.23	34227210	25353	117.02	1330	1355	1322	1729	931	1330	1350.03	1.44	-289	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	176	6.38	1.40	12	0.19	208.00	947.00	2740	20240416	-51.57	985	20241209	34.72	1355	-2.07	20250103	1290	2.87	20250102	2740	-51.57	20240416	985	34.72	20241209	N	121890	500	66 억	191476	N	N	N	N
128	20250103	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	0	3	0.00	27831766	20610	95.13	1330	1355	1322	1729	931	1330	1350.40	1.44	-111	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	177	6.39	1.40	12	0.16	208.00	947.00	2740	20240416	-51.46	985	20241209	35.03	1355	-1.85	20250103	1290	3.10	20250102	2740	-51.46	20240416	985	35.03	20241209	N	121890	500	66 억	191476	N	N	N	N
129	20250103	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	0	3	0.00	139650	105	0.48	1330	1330	1330	1729	931	1330	1330.00	1.44	0	1375	1352	1321	1298	1267	1364	1310	66	399	500	900	1	1	13291446	177	6.39	1.40	12	0.00	208.00	947.00	2740	20240416	-51.46	985	20241209	35.03	1344	-1.04	20250102	1290	3.10	20250102	2740	-51.46	20240416	985	35.03	20241209	N	121890	500	66 억	191476	N	N	N	N
130	20250102	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	28	2	2.15	28585760	21665	60.55	1302	1344	1290	1692	912	1302	1319.44	1.43	-490	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	177	6.39	1.40	12	0.16	208.00	947.00	2740	20240416	-51.46	985	20241209	35.03	1344	-1.04	20250102	1290	3.10	20250102	2740	-51.46	20240416	985	35.03	20241209	N	121890	500	66 억	190314	N	N	N	N
131	20250102	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	35	2	2.69	26920734	20408	57.03	1302	1344	1290	1692	912	1302	1319.13	1.43	-469	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	178	6.43	1.41	12	0.15	208.00	947.00	2740	20240416	-51.20	985	20241209	35.74	1344	-0.52	20250102	1290	3.64	20250102	2740	-51.20	20240416	985	35.74	20241209	N	121890	500	66 억	190314	N	N	N	N
132	20250102	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	35	2	2.69	26920734	20408	57.03	1302	1344	1290	1692	912	1302	1319.13	1.43	-469	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	178	6.43	1.41	12	0.15	208.00	947.00	2740	20240416	-51.20	985	20241209	35.74	1344	-0.52	20250102	1290	3.64	20250102	2740	-51.20	20240416	985	35.74	20241209	N	121890	500	66 억	190314	N	N	N	N
133	20250102	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	36	2	2.76	26823133	20335	56.83	1302	1344	1290	1692	912	1302	1319.06	1.43	-469	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	178	6.43	1.41	12	0.15	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1344	-0.45	20250102	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	190314	N	N	N	N
134	20250102	120707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	36	2	2.76	21102862	16028	44.79	1302	1344	1290	1692	912	1302	1316.62	1.43	-362	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	178	6.43	1.41	12	0.12	208.00	947.00	2740	20240416	-51.17	985	20241209	35.84	1344	-0.45	20250102	1290	3.72	20250102	2740	-51.17	20240416	985	35.84	20241209	N	121890	500	66 억	190314	N	N	N	N
135	20250102	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	42	2	3.23	11714368	8994	25.14	1302	1344	1290	1692	912	1302	1302.46	1.43	134	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	179	6.46	1.42	12	0.07	208.00	947.00	2740	20240416	-50.95	985	20241209	36.45	1344	0.00	20250102	1290	4.19	20250102	2740	-50.95	20240416	985	36.45	20241209	N	121890	500	66 억	190314	N	N	N	N
136	20250102	100706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-3	5	-0.23	4687237	3602	10.07	1302	1302	1299	1692	912	1302	1301.29	1.43	-375	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	173	6.25	1.37	12	0.03	208.00	947.00	2740	20240416	-52.59	985	20241209	31.88	1302	-0.23	20250102	1299	0.00	20250102	2740	-52.59	20240416	985	31.88	20241209	N	121890	500	66 억	190314	N	N	N	N
137	20250102	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1302	0	3	0.00	0	0	0.00	0	0	0	1692	912	1302	0.00	1.43	0	1332	1316	1287	1271	1242	1302	1257	66	390	500	880	1	1	13291446	173	6.26	1.37	12	0.00	208.00	947.00	2740	20240416	-52.48	985	20241209	32.18	0	0.00	0	0	0.00	0	2740	-52.48	20240416	985	32.18	20241209	N	121890	500	66 억	190314	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History