KissMeData/215790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	471	11	2	2.39	21290903	45823	78.69	460	475	460	598	322	460	464.65	13.15	-3447	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	190	-1.05	0.24	12	0.11	-449.00	1963.00	1077	20240117	-56.27	400	20241209	17.75	503	-6.36	20250113	460	2.39	20250124	1049	-55.10	20240124	400	17.75	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
3	20250124	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	472	12	2	2.61	20544829	44241	75.97	460	475	460	598	322	460	464.40	13.15	-2995	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	190	-1.05	0.24	12	0.11	-449.00	1963.00	1077	20240117	-56.17	400	20241209	18.00	503	-6.16	20250113	460	2.61	20250124	1049	-55.00	20240124	400	18.00	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
4	20250124	141009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	471	11	2	2.39	20531633	44213	75.92	460	475	460	598	322	460	464.39	13.15	-2995	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	190	-1.05	0.24	12	0.11	-449.00	1963.00	1077	20240117	-56.27	400	20241209	17.75	503	-6.36	20250113	460	2.39	20250124	1049	-55.10	20240124	400	17.75	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
5	20250124	131010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	470	10	2	2.17	19550869	42130	72.35	460	475	460	598	322	460	464.07	13.15	-2742	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	189	-1.05	0.24	12	0.10	-449.00	1963.00	1077	20240117	-56.36	400	20241209	17.50	503	-6.56	20250113	460	2.17	20250124	1049	-55.20	20240124	400	17.50	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
6	20250124	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	466	6	2	1.30	19518909	42062	72.23	460	475	460	598	322	460	464.06	13.15	-2742	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	188	-1.04	0.24	12	0.10	-449.00	1963.00	1077	20240117	-56.73	400	20241209	16.50	503	-7.36	20250113	460	1.30	20250124	1049	-55.58	20240124	400	16.50	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
7	20250124	111009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	471	11	2	2.39	19493019	42007	72.14	460	475	460	598	322	460	464.05	13.15	-2742	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	190	-1.05	0.24	12	0.10	-449.00	1963.00	1077	20240117	-56.27	400	20241209	17.75	503	-6.36	20250113	460	2.39	20250124	1049	-55.10	20240124	400	17.75	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
8	20250124	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	467	7	2	1.52	16264008	35124	60.32	460	475	460	598	322	460	463.06	13.15	-2642	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	188	-1.04	0.24	12	0.09	-449.00	1963.00	1077	20240117	-56.64	400	20241209	16.75	503	-7.16	20250113	460	1.52	20250124	1049	-55.48	20240124	400	16.75	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
9	20250124	091011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	473	13	2	2.83	14841308	32070	55.07	460	475	460	598	322	460	462.79	13.15	-4902	492	476	468	452	444	472	448	201	138	500	300	1	1	40283149	191	-1.05	0.24	12	0.08	-449.00	1963.00	1077	20240117	-56.08	400	20241209	18.25	503	-5.96	20250113	460	2.83	20250124	1049	-54.91	20240124	400	18.25	20241209	0.02	N	215790	500	201 억	5296337	N	N	N	N
10	20250123	161005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	460	-6	5	-1.29	27311518	58233	50.42	480	484	460	605	327	466	469.13	13.15	-1263	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	185	-1.02	0.23	12	0.14	-449.00	1963.00	1094	20240116	-57.95	400	20241209	15.00	503	-8.55	20250113	460	0.00	20250123	1049	-56.15	20240123	400	15.00	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
11	20250123	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	469	3	2	0.64	25041477	53313	46.16	480	484	465	605	327	466	469.71	13.15	1292	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	189	-1.04	0.24	12	0.13	-449.00	1963.00	1094	20240116	-57.13	400	20241209	17.25	503	-6.76	20250113	461	1.74	20250114	1049	-55.29	20240123	400	17.25	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
12	20250123	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	472	6	2	1.29	17259780	36633	31.72	480	484	466	605	327	466	471.15	13.15	-522	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	190	-1.05	0.24	12	0.09	-449.00	1963.00	1094	20240116	-56.86	400	20241209	18.00	503	-6.16	20250113	461	2.39	20250114	1049	-55.00	20240123	400	18.00	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
13	20250123	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	473	7	2	1.50	16832675	35728	30.94	480	484	466	605	327	466	471.13	13.15	-221	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	191	-1.05	0.24	12	0.09	-449.00	1963.00	1094	20240116	-56.76	400	20241209	18.25	503	-5.96	20250113	461	2.60	20250114	1049	-54.91	20240123	400	18.25	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
14	20250123	121003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	10	2	2.15	14399649	30544	26.45	480	484	466	605	327	466	471.44	13.15	-1307	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	192	-1.06	0.24	12	0.08	-449.00	1963.00	1094	20240116	-56.49	400	20241209	19.00	503	-5.37	20250113	461	3.25	20250114	1049	-54.62	20240123	400	19.00	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
15	20250123	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	474	8	2	1.72	14067265	29842	25.84	480	484	466	605	327	466	471.39	13.15	-1294	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	191	-1.06	0.24	12	0.07	-449.00	1963.00	1094	20240116	-56.67	400	20241209	18.50	503	-5.77	20250113	461	2.82	20250114	1049	-54.81	20240123	400	18.50	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
16	20250123	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	13	2	2.79	11571197	24589	21.29	480	484	466	605	327	466	470.58	13.15	-949	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	193	-1.07	0.24	12	0.06	-449.00	1963.00	1094	20240116	-56.22	400	20241209	19.75	503	-4.77	20250113	461	3.90	20250114	1049	-54.34	20240123	400	19.75	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
17	20250123	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	474	8	2	1.72	5574880	11917	10.32	480	480	466	605	327	466	467.81	13.15	1068	495	480	473	458	451	477	455	201	139	500	300	1	1	40283149	191	-1.06	0.24	12	0.03	-449.00	1963.00	1094	20240116	-56.67	400	20241209	18.50	503	-5.77	20250113	461	2.82	20250114	1049	-54.81	20240123	400	18.50	20241209	0.02	N	215790	500	201 억	5297600	N	N	N	N
18	20250122	160955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	466	-17	5	-3.52	54356514	115240	553.53	482	488	466	627	339	483	471.68	13.15	226	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	188	-1.04	0.24	12	0.29	-449.00	1963.00	1096	20240115	-57.48	400	20241209	16.50	503	-7.36	20250113	461	1.08	20250114	1051	-55.66	20240122	400	16.50	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
19	20250122	150957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	471	-12	5	-2.48	51506081	109134	524.20	482	488	466	627	339	483	471.95	13.15	2981	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	190	-1.05	0.24	12	0.27	-449.00	1963.00	1096	20240115	-57.03	400	20241209	17.75	503	-6.36	20250113	461	2.17	20250114	1051	-55.19	20240122	400	17.75	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
20	20250122	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-8	5	-1.66	28302672	59651	286.52	482	488	470	627	339	483	474.47	13.15	3310	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	191	-1.06	0.24	12	0.15	-449.00	1963.00	1096	20240115	-56.66	400	20241209	18.75	503	-5.57	20250113	461	3.04	20250114	1051	-54.80	20240122	400	18.75	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
21	20250122	130957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	-6	5	-1.24	25522248	53784	258.34	482	488	470	627	339	483	474.53	13.15	586	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	192	-1.06	0.24	12	0.13	-449.00	1963.00	1096	20240115	-56.48	400	20241209	19.25	503	-5.17	20250113	461	3.47	20250114	1051	-54.61	20240122	400	19.25	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
22	20250122	120954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-7	5	-1.45	13273243	27846	133.75	482	488	473	627	339	483	476.67	13.15	586	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	192	-1.06	0.24	12	0.07	-449.00	1963.00	1096	20240115	-56.57	400	20241209	19.00	503	-5.37	20250113	461	3.25	20250114	1051	-54.71	20240122	400	19.00	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
23	20250122	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	-1	5	-0.21	12390078	25998	124.88	482	488	473	627	339	483	476.58	13.15	624	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	194	-1.07	0.25	12	0.06	-449.00	1963.00	1096	20240115	-56.02	400	20241209	20.50	503	-4.17	20250113	461	4.56	20250114	1051	-54.14	20240122	400	20.50	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
24	20250122	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	473	-10	5	-2.07	9173007	19302	92.71	482	488	473	627	339	483	475.24	13.15	3598	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	191	-1.05	0.24	12	0.05	-449.00	1963.00	1096	20240115	-56.84	400	20241209	18.25	503	-5.96	20250113	461	2.60	20250114	1051	-55.00	20240122	400	18.25	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
25	20250122	090957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	4	2	0.83	245355	509	2.44	482	488	482	627	339	483	482.03	13.15	-76	497	490	485	478	473	487	475	201	144	500	310	1	1	40283149	196	-1.08	0.25	12	0.00	-449.00	1963.00	1096	20240115	-55.57	400	20241209	21.75	503	-3.18	20250113	461	5.64	20250114	1051	-53.66	20240122	400	21.75	20241209	0.02	N	215790	500	201 억	5297374	N	N	N	N
26	20250121	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-1	5	-0.21	9905912	20528	20.10	484	492	480	629	339	484	482.56	13.15	-430	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.05	-449.00	1963.00	1121	20240112	-56.91	400	20241209	20.75	503	-3.98	20250113	461	4.77	20250114	1051	-54.04	20240122	400	20.75	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
27	20250121	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	-3	5	-0.62	9719957	20143	19.72	484	492	480	629	339	484	482.55	13.15	-120	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	194	-1.07	0.25	12	0.05	-449.00	1963.00	1121	20240112	-57.09	400	20241209	20.25	503	-4.37	20250113	461	4.34	20250114	1051	-54.23	20240122	400	20.25	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
28	20250121	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	0	3	0.00	8892744	18430	18.05	484	492	480	629	339	484	482.51	13.15	-120	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.05	-449.00	1963.00	1121	20240112	-56.82	400	20241209	21.00	503	-3.78	20250113	461	4.99	20250114	1051	-53.95	20240122	400	21.00	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
29	20250121	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	2	2	0.41	8238688	17080	16.72	484	492	480	629	339	484	482.36	13.15	-386	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	196	-1.08	0.25	12	0.04	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	461	5.42	20250114	1051	-53.76	20240122	400	21.50	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
30	20250121	120934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	-3	5	-0.62	8199200	16998	16.64	484	492	480	629	339	484	482.36	13.15	-386	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	194	-1.07	0.25	12	0.04	-449.00	1963.00	1121	20240112	-57.09	400	20241209	20.25	503	-4.37	20250113	461	4.34	20250114	1051	-54.23	20240122	400	20.25	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
31	20250121	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	3	2	0.62	4789788	9921	9.71	484	492	481	629	339	484	482.79	13.15	-386	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	196	-1.08	0.25	12	0.02	-449.00	1963.00	1121	20240112	-56.56	400	20241209	21.75	503	-3.18	20250113	461	5.64	20250114	1051	-53.66	20240122	400	21.75	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
32	20250121	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	3	2	0.62	1932309	3991	3.91	484	492	484	629	339	484	484.17	13.15	-331	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	196	-1.08	0.25	12	0.01	-449.00	1963.00	1121	20240112	-56.56	400	20241209	21.75	503	-3.18	20250113	461	5.64	20250114	1051	-53.66	20240122	400	21.75	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
33	20250121	090953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	0	3	0.00	1764925	3646	3.57	484	492	484	629	339	484	484.07	13.15	-221	505	494	481	470	457	488	464	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.01	-449.00	1963.00	1121	20240112	-56.82	400	20241209	21.00	503	-3.78	20250113	461	4.99	20250114	1051	-53.95	20240122	400	21.00	20241209	0.02	N	215790	500	201 억	5297749	N	N	N	N
34	20250120	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	-8	5	-1.63	48861752	102133	353.17	492	492	468	639	345	492	478.41	13.15	1871	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	195	-1.08	0.25	12	0.25	-449.00	1963.00	1121	20240112	-56.82	400	20241209	21.00	503	-3.78	20250113	461	4.99	20250114	1051	-53.95	20240122	400	21.00	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
35	20250120	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-7	5	-1.42	48640564	101676	351.59	492	492	468	639	345	492	478.39	13.15	1891	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	195	-1.08	0.25	12	0.25	-449.00	1963.00	1121	20240112	-56.74	400	20241209	21.25	503	-3.58	20250113	461	5.21	20250114	1051	-53.85	20240122	400	21.25	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
36	20250120	140949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	-6	5	-1.22	46364055	96953	335.26	492	492	468	639	345	492	478.21	13.15	2498	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	196	-1.08	0.25	12	0.24	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	461	5.42	20250114	1051	-53.76	20240122	400	21.50	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
37	20250120	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-9	5	-1.83	43226503	90463	312.82	492	492	468	639	345	492	477.84	13.15	5183	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	195	-1.08	0.25	12	0.22	-449.00	1963.00	1121	20240112	-56.91	400	20241209	20.75	503	-3.98	20250113	461	4.77	20250114	1051	-54.04	20240122	400	20.75	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
38	20250120	120949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-9	5	-1.83	41260990	86395	298.75	492	492	468	639	345	492	477.59	13.15	4679	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	195	-1.08	0.25	12	0.21	-449.00	1963.00	1121	20240112	-56.91	400	20241209	20.75	503	-3.98	20250113	461	4.77	20250114	1051	-54.04	20240122	400	20.75	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
39	20250120	110950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-12	5	-2.44	40731183	85293	294.94	492	492	468	639	345	492	477.54	13.15	4517	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	193	-1.07	0.24	12	0.21	-449.00	1963.00	1121	20240112	-57.18	400	20241209	20.00	503	-4.57	20250113	461	4.12	20250114	1051	-54.33	20240122	400	20.00	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
40	20250120	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-16	5	-3.25	36111078	75667	261.65	492	492	468	639	345	492	477.24	13.15	5684	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	192	-1.06	0.24	12	0.19	-449.00	1963.00	1121	20240112	-57.54	400	20241209	19.00	503	-5.37	20250113	461	3.25	20250114	1051	-54.71	20240122	400	19.00	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
41	20250120	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	0	3	0.00	346368	704	2.43	492	492	492	639	345	492	492.00	13.15	-158	508	500	490	482	472	495	477	201	147	500	320	1	1	40283149	198	-1.10	0.25	12	0.00	-449.00	1963.00	1121	20240112	-56.11	400	20241209	23.00	503	-2.19	20250113	461	6.72	20250114	1051	-53.19	20240122	400	23.00	20241209	0.02	N	215790	500	201 억	5295825	N	N	N	N
42	20250117	160946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	7	2	1.44	14184023	28919	45.62	498	498	480	630	340	485	490.51	13.15	-2284	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	198	-1.10	0.25	12	0.07	-449.00	1963.00	1121	20240112	-56.11	400	20241209	23.00	503	-2.19	20250113	461	6.72	20250114	1077	-54.32	20240117	400	23.00	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
43	20250117	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	7	2	1.44	13831284	28202	44.49	498	498	480	630	340	485	490.47	13.15	-2061	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	198	-1.10	0.25	12	0.07	-449.00	1963.00	1121	20240112	-56.11	400	20241209	23.00	503	-2.19	20250113	461	6.72	20250114	1077	-54.32	20240117	400	23.00	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
44	20250117	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	2	2	0.41	13547194	27623	43.58	498	498	480	630	340	485	490.47	13.15	-2026	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	196	-1.08	0.25	12	0.07	-449.00	1963.00	1121	20240112	-56.56	400	20241209	21.75	503	-3.18	20250113	461	5.64	20250114	1077	-54.78	20240117	400	21.75	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
45	20250117	130948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	6	2	1.24	11679120	23773	37.50	498	498	480	630	340	485	491.32	13.15	-2326	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	198	-1.09	0.25	12	0.06	-449.00	1963.00	1121	20240112	-56.20	400	20241209	22.75	503	-2.39	20250113	461	6.51	20250114	1077	-54.41	20240117	400	22.75	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
46	20250117	120949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	4	2	0.82	8434083	17103	26.98	498	498	484	630	340	485	493.22	13.15	-1559	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	197	-1.09	0.25	12	0.04	-449.00	1963.00	1121	20240112	-56.38	400	20241209	22.25	503	-2.78	20250113	461	6.07	20250114	1077	-54.60	20240117	400	22.25	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
47	20250117	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	10	2	2.06	7052504	14306	22.57	498	498	484	630	340	485	493.08	13.15	-45	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	199	-1.10	0.25	12	0.04	-449.00	1963.00	1121	20240112	-55.84	400	20241209	23.75	503	-1.59	20250113	461	7.38	20250114	1077	-54.04	20240117	400	23.75	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
48	20250117	100950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	11	2	2.27	2358834	4808	7.58	498	498	484	630	340	485	490.82	13.15	278	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	200	-1.10	0.25	12	0.01	-449.00	1963.00	1121	20240112	-55.75	400	20241209	24.00	503	-1.39	20250113	461	7.59	20250114	1077	-53.95	20240117	400	24.00	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
49	20250117	090950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	7	2	1.44	202864	412	0.65	498	498	492	630	340	485	497.95	13.15	-34	505	494	488	477	471	500	483	201	145	500	320	1	1	40283149	198	-1.10	0.25	12	0.00	-449.00	1963.00	1121	20240112	-56.11	400	20241209	23.00	503	-2.19	20250113	461	6.72	20250114	1077	-54.32	20240117	400	23.00	20241209	0.02	N	215790	500	201 억	5298109	N	N	N	N
50	20250116	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-2	5	-0.41	30895682	63391	111.92	482	499	482	633	341	487	487.40	13.14	4609	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.16	-449.00	1963.00	1121	20240112	-56.74	400	20241209	21.25	503	-3.58	20250113	461	5.21	20250114	1094	-55.67	20240116	400	21.25	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
51	20250116	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	3	2	0.62	29424888	60361	106.57	482	499	482	633	341	487	487.50	13.14	4673	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	197	-1.09	0.25	12	0.15	-449.00	1963.00	1121	20240112	-56.29	400	20241209	22.50	503	-2.58	20250113	461	6.29	20250114	1094	-55.21	20240116	400	22.50	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
52	20250116	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	2	2	0.41	26350192	54031	95.39	482	499	482	633	341	487	487.72	13.14	4499	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	197	-1.09	0.25	12	0.13	-449.00	1963.00	1121	20240112	-56.38	400	20241209	22.25	503	-2.78	20250113	461	6.07	20250114	1094	-55.30	20240116	400	22.25	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
53	20250116	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	-1	5	-0.21	19715838	40391	71.31	482	499	482	633	341	487	488.20	13.14	3887	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	196	-1.08	0.25	12	0.10	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	461	5.42	20250114	1094	-55.58	20240116	400	21.50	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
54	20250116	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	-1	5	-0.21	11982443	24471	43.20	482	499	482	633	341	487	489.95	13.14	1432	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	196	-1.08	0.25	12	0.06	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	461	5.42	20250114	1094	-55.58	20240116	400	21.50	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
55	20250116	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	5	2	1.03	9916018	20230	35.72	482	499	482	633	341	487	490.59	13.14	2702	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	198	-1.10	0.25	12	0.05	-449.00	1963.00	1121	20240112	-56.11	400	20241209	23.00	503	-2.19	20250113	461	6.72	20250114	1094	-55.03	20240116	400	23.00	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
56	20250116	100948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	0	3	0.00	5079513	10379	18.32	482	499	482	633	341	487	490.13	13.14	1346	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	196	-1.08	0.25	12	0.03	-449.00	1963.00	1121	20240112	-56.56	400	20241209	21.75	503	-3.18	20250113	461	5.64	20250114	1094	-55.48	20240116	400	21.75	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
57	20250116	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	6	2	1.23	2343448	4821	8.51	482	494	482	633	341	487	485.19	13.14	1871	514	500	485	471	456	507	478	201	146	500	320	1	1	40283149	199	-1.10	0.25	12	0.01	-449.00	1963.00	1121	20240112	-56.02	400	20241209	23.25	503	-1.99	20250113	461	6.94	20250114	1094	-54.94	20240116	400	23.25	20241209	0.02	N	215790	500	201 억	5293470	N	N	N	N
58	20250115	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	18	2	3.84	27302169	56636	115.38	472	499	470	609	329	469	481.83	13.15	-3380	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	196	-1.08	0.25	12	0.14	-449.00	1963.00	1121	20240112	-56.56	400	20241209	21.75	503	-3.18	20250113	461	5.64	20250114	1096	-55.57	20240115	400	21.75	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
59	20250115	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	17	2	3.62	24217882	50245	102.36	472	499	470	609	329	469	482.00	13.15	-2990	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	196	-1.08	0.25	12	0.12	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	461	5.42	20250114	1096	-55.66	20240115	400	21.50	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
60	20250115	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	17	2	3.62	23532820	48831	99.48	472	499	470	609	329	469	481.93	13.15	-3040	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	196	-1.08	0.25	12	0.12	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	461	5.42	20250114	1096	-55.66	20240115	400	21.50	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
61	20250115	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	16	2	3.41	16855160	35100	71.50	472	485	470	609	329	469	480.21	13.15	-3533	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	195	-1.08	0.25	12	0.09	-449.00	1963.00	1121	20240112	-56.74	400	20241209	21.25	503	-3.58	20250113	461	5.21	20250114	1096	-55.75	20240115	400	21.25	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
62	20250115	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	14	2	2.99	16224463	33793	68.84	472	485	470	609	329	469	480.12	13.15	-3556	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	195	-1.08	0.25	12	0.08	-449.00	1963.00	1121	20240112	-56.91	400	20241209	20.75	503	-3.98	20250113	461	4.77	20250114	1096	-55.93	20240115	400	20.75	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
63	20250115	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	13	2	2.77	6593777	13812	28.14	472	485	470	609	329	469	477.40	13.15	-971	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	194	-1.07	0.25	12	0.03	-449.00	1963.00	1121	20240112	-57.00	400	20241209	20.50	503	-4.17	20250113	461	4.56	20250114	1096	-56.02	20240115	400	20.50	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
64	20250115	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	14	2	2.99	3770661	7953	16.20	472	483	470	609	329	469	474.12	13.15	-748	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	195	-1.08	0.25	12	0.02	-449.00	1963.00	1121	20240112	-56.91	400	20241209	20.75	503	-3.98	20250113	461	4.77	20250114	1096	-55.93	20240115	400	20.75	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
65	20250115	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	474	5	2	1.07	1086729	2295	4.68	472	475	472	609	329	469	473.54	13.15	-462	485	477	469	461	453	473	457	201	140	500	300	1	1	40283149	191	-1.06	0.24	12	0.01	-449.00	1963.00	1121	20240112	-57.72	400	20241209	18.50	503	-5.77	20250113	461	2.82	20250114	1096	-56.75	20240115	400	18.50	20241209	0.02	N	215790	500	201 억	5296850	N	N	N	N
66	20250114	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	469	-6	5	-1.26	22908718	49088	104.56	475	477	461	617	333	475	466.02	13.14	2112	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	189	-1.04	0.24	12	0.12	-449.00	1963.00	1121	20240112	-58.16	400	20241209	17.25	503	-6.76	20250113	461	1.74	20250114	1096	-57.21	20240115	400	17.25	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
67	20250114	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	470	-5	5	-1.05	22572387	48371	103.04	475	477	461	617	333	475	465.98	13.14	2532	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	189	-1.05	0.24	12	0.12	-449.00	1963.00	1121	20240112	-58.07	400	20241209	17.50	503	-6.56	20250113	461	1.95	20250114	1096	-57.12	20240115	400	17.50	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
68	20250114	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	472	-3	5	-0.63	21963037	47079	100.28	475	477	461	617	333	475	465.81	13.14	2660	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	190	-1.05	0.24	12	0.12	-449.00	1963.00	1121	20240112	-57.89	400	20241209	18.00	503	-6.16	20250113	461	2.39	20250114	1096	-56.93	20240115	400	18.00	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
69	20250114	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	472	-3	5	-0.63	21803505	46741	99.56	475	477	461	617	333	475	465.76	13.14	2661	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	190	-1.05	0.24	12	0.12	-449.00	1963.00	1121	20240112	-57.89	400	20241209	18.00	503	-6.16	20250113	461	2.39	20250114	1096	-56.93	20240115	400	18.00	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
70	20250114	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	466	-9	5	-1.89	19337225	41463	88.32	475	477	461	617	333	475	465.55	13.14	4402	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	188	-1.04	0.24	12	0.10	-449.00	1963.00	1121	20240112	-58.43	400	20241209	16.50	503	-7.36	20250113	461	1.08	20250114	1096	-57.48	20240115	400	16.50	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
71	20250114	110935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	467	-8	5	-1.68	18229756	39068	83.22	475	477	461	617	333	475	465.76	13.14	4412	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	188	-1.04	0.24	12	0.10	-449.00	1963.00	1121	20240112	-58.34	400	20241209	16.75	503	-7.16	20250113	461	1.30	20250114	1096	-57.39	20240115	400	16.75	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
72	20250114	100934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-13	5	-2.74	14018640	29966	63.83	475	477	461	617	333	475	466.83	13.14	3855	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	186	-1.03	0.24	12	0.07	-449.00	1963.00	1121	20240112	-58.79	400	20241209	15.50	503	-8.15	20250113	461	0.22	20250114	1096	-57.85	20240115	400	15.50	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
73	20250114	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	2	2	0.42	2563947	5400	11.50	475	477	473	617	333	475	474.41	13.14	-29	512	493	484	465	456	489	461	201	142	500	310	1	1	40283149	192	-1.06	0.24	12	0.01	-449.00	1963.00	1121	20240112	-57.45	400	20241209	19.25	503	-5.17	20250113	468	1.92	20250102	1096	-56.48	20240115	400	19.25	20241209	0.02	N	215790	500	201 억	5294738	N	N	N	N
74	20250113	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-16	5	-3.26	23032227	46946	76.25	491	503	475	638	344	491	490.61	13.15	-781	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	191	-1.06	0.24	12	0.12	-449.00	1963.00	1121	20240112	-57.63	400	20241209	18.75	503	-5.57	20250113	468	1.50	20250102	1096	-56.66	20240115	400	18.75	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
75	20250113	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-6	5	-1.22	21662427	44097	71.62	491	503	477	638	344	491	491.24	13.15	1600	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	195	-1.08	0.25	12	0.11	-449.00	1963.00	1121	20240112	-56.74	400	20241209	21.25	503	-3.58	20250113	468	3.63	20250102	1096	-55.75	20240115	400	21.25	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
76	20250113	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	-5	5	-1.02	17784352	35992	58.46	491	503	482	638	344	491	494.12	13.15	-988	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	196	-1.08	0.25	12	0.09	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	503	-3.38	20250113	468	3.85	20250102	1096	-55.66	20240115	400	21.50	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
77	20250113	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-6	5	-1.22	15030757	30291	49.20	491	503	482	638	344	491	496.21	13.15	-1134	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	195	-1.08	0.25	12	0.08	-449.00	1963.00	1121	20240112	-56.74	400	20241209	21.25	503	-3.58	20250113	468	3.63	20250102	1096	-55.75	20240115	400	21.25	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
78	20250113	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	2	2	0.41	14282403	28746	46.69	491	503	485	638	344	491	496.85	13.15	-1115	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	199	-1.10	0.25	12	0.07	-449.00	1963.00	1121	20240112	-56.02	400	20241209	23.25	503	-1.99	20250113	468	5.34	20250102	1096	-55.02	20240115	400	23.25	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
79	20250113	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	4	2	0.81	13297586	26747	43.44	491	503	491	638	344	491	497.16	13.15	-1078	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	199	-1.10	0.25	12	0.07	-449.00	1963.00	1121	20240112	-55.84	400	20241209	23.75	503	-1.59	20250113	468	5.77	20250102	1096	-54.84	20240115	400	23.75	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
80	20250113	100917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	9	2	1.83	11944353	24040	39.04	491	503	491	638	344	491	496.85	13.15	-523	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	201	-1.11	0.25	12	0.06	-449.00	1963.00	1121	20240112	-55.40	400	20241209	25.00	503	-0.60	20250113	468	6.84	20250102	1096	-54.38	20240115	400	25.00	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
81	20250113	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	4	2	0.81	3622258	7339	11.92	491	498	491	638	344	491	493.56	13.15	-57	505	498	487	480	469	501	483	201	147	500	320	1	1	40283149	199	-1.10	0.25	12	0.02	-449.00	1963.00	1121	20240112	-55.84	400	20241209	23.75	498	-0.60	20250113	468	5.77	20250102	1096	-54.84	20240115	400	23.75	20241209	0.02	N	215790	500	201 억	5295519	N	N	N	N
82	20250110	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	12	2	2.51	29932835	61567	158.82	483	494	476	622	336	479	486.18	13.15	-1040	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	198	-1.09	0.25	12	0.15	-449.00	1963.00	1121	20240112	-56.20	400	20241209	22.75	497	-1.21	20250107	468	4.91	20250102	1121	-56.20	20240112	400	22.75	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
83	20250110	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	12	2	2.51	27313403	56229	145.05	483	494	476	622	336	479	485.75	13.15	-1039	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	198	-1.09	0.25	12	0.14	-449.00	1963.00	1121	20240112	-56.20	400	20241209	22.75	497	-1.21	20250107	468	4.91	20250102	1121	-56.20	20240112	400	22.75	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
84	20250110	140912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	15	2	3.13	24895906	51305	132.35	483	494	476	622	336	479	485.25	13.15	-1040	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	199	-1.10	0.25	12	0.13	-449.00	1963.00	1121	20240112	-55.93	400	20241209	23.50	497	-0.60	20250107	468	5.56	20250102	1121	-55.93	20240112	400	23.50	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
85	20250110	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	7	2	1.46	14910166	30977	79.91	483	487	476	622	336	479	481.33	13.15	-207	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	196	-1.08	0.25	12	0.08	-449.00	1963.00	1121	20240112	-56.65	400	20241209	21.50	497	-2.21	20250107	468	3.85	20250102	1121	-56.65	20240112	400	21.50	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
86	20250110	120913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	5	2	1.04	14882989	30921	79.76	483	487	476	622	336	479	481.32	13.15	-207	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	195	-1.08	0.25	12	0.08	-449.00	1963.00	1121	20240112	-56.82	400	20241209	21.00	497	-2.62	20250107	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
87	20250110	110911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	2	2	0.42	14828627	30808	79.47	483	487	476	622	336	479	481.32	13.15	-197	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	194	-1.07	0.25	12	0.08	-449.00	1963.00	1121	20240112	-57.09	400	20241209	20.25	497	-3.22	20250107	468	2.78	20250102	1121	-57.09	20240112	400	20.25	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
88	20250110	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	8	2	1.67	8372715	17411	44.91	483	487	476	622	336	479	480.89	13.15	-197	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	196	-1.08	0.25	12	0.04	-449.00	1963.00	1121	20240112	-56.56	400	20241209	21.75	497	-2.01	20250107	468	4.06	20250102	1121	-56.56	20240112	400	21.75	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
89	20250110	090914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	5	2	1.04	836643	1732	4.47	483	484	483	622	336	479	483.05	13.15	-349	494	486	482	474	470	484	472	201	143	500	310	1	1	40283149	195	-1.08	0.25	12	0.00	-449.00	1963.00	1121	20240112	-56.82	400	20241209	21.00	497	-2.62	20250107	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5296559	N	N	N	N
90	20250109	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	-10	5	-2.04	18109063	37656	54.66	490	490	478	635	343	489	480.91	13.15	-2123	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	193	-1.07	0.24	12	0.09	-449.00	1963.00	1149	20240102	-58.31	400	20241209	19.75	497	-3.62	20250107	468	2.35	20250102	1121	-57.27	20240112	400	19.75	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
91	20250109	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	-7	5	-1.43	17791426	36993	53.70	490	490	478	635	343	489	480.94	13.15	-1809	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	194	-1.07	0.25	12	0.09	-449.00	1963.00	1149	20240102	-58.05	400	20241209	20.50	497	-3.02	20250107	468	2.99	20250102	1121	-57.00	20240112	400	20.50	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
92	20250109	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	-7	5	-1.43	9415069	19510	28.32	490	490	479	635	343	489	482.58	13.15	-1367	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	194	-1.07	0.25	12	0.05	-449.00	1963.00	1149	20240102	-58.05	400	20241209	20.50	497	-3.02	20250107	468	2.99	20250102	1121	-57.00	20240112	400	20.50	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
93	20250109	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-6	5	-1.23	8609599	17840	25.90	490	490	479	635	343	489	482.60	13.15	-1157	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.04	-449.00	1963.00	1149	20240102	-57.96	400	20241209	20.75	497	-2.82	20250107	468	3.21	20250102	1121	-56.91	20240112	400	20.75	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
94	20250109	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-6	5	-1.23	8438606	17486	25.38	490	490	479	635	343	489	482.59	13.15	-1146	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.04	-449.00	1963.00	1149	20240102	-57.96	400	20241209	20.75	497	-2.82	20250107	468	3.21	20250102	1121	-56.91	20240112	400	20.75	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
95	20250109	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-9	5	-1.84	7943335	16460	23.89	490	490	479	635	343	489	482.58	13.15	-1093	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	193	-1.07	0.24	12	0.04	-449.00	1963.00	1149	20240102	-58.22	400	20241209	20.00	497	-3.42	20250107	468	2.56	20250102	1121	-57.18	20240112	400	20.00	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
96	20250109	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	-5	5	-1.02	5069691	10471	15.20	490	490	480	635	343	489	484.16	13.15	-828	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.03	-449.00	1963.00	1149	20240102	-57.88	400	20241209	21.00	497	-2.62	20250107	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
97	20250109	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-4	5	-0.82	975970	1997	2.90	490	490	485	635	343	489	488.72	13.15	-115	503	496	485	478	467	499	481	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.00	-449.00	1963.00	1149	20240102	-57.79	400	20241209	21.25	497	-2.41	20250107	468	3.63	20250102	1121	-56.74	20240112	400	21.25	20241209	0.02	N	215790	500	201 억	5298846	N	N	N	N
98	20250108	160859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	8	2	1.66	33219162	68887	127.61	485	492	474	625	337	481	482.22	13.16	-1967	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	197	-1.09	0.25	12	0.17	-449.00	1963.00	1165	20231228	-58.03	400	20241209	22.25	497	-1.61	20250107	468	4.49	20250102	1121	-56.38	20240112	400	22.25	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
99	20250108	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	8	2	1.66	32517474	67448	124.94	485	492	474	625	337	481	482.11	13.16	-1855	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	197	-1.09	0.25	12	0.17	-449.00	1963.00	1165	20231228	-58.03	400	20241209	22.25	497	-1.61	20250107	468	4.49	20250102	1121	-56.38	20240112	400	22.25	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
100	20250108	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	3	2	0.62	24857894	51722	95.81	485	492	474	625	337	481	480.61	13.16	222	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	195	-1.08	0.25	12	0.13	-449.00	1963.00	1165	20231228	-58.45	400	20241209	21.00	497	-2.62	20250107	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
101	20250108	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	3	2	0.62	24624681	51237	94.91	485	492	474	625	337	481	480.60	13.16	222	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	195	-1.08	0.25	12	0.13	-449.00	1963.00	1165	20231228	-58.45	400	20241209	21.00	497	-2.62	20250107	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
102	20250108	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	0	3	0.00	21039427	43809	81.15	485	492	474	625	337	481	480.25	13.16	187	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	194	-1.07	0.25	12	0.11	-449.00	1963.00	1165	20231228	-58.71	400	20241209	20.25	497	-3.22	20250107	468	2.78	20250102	1121	-57.09	20240112	400	20.25	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
103	20250108	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-1	5	-0.21	10393097	21419	39.68	485	492	479	625	337	481	485.23	13.16	187	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	193	-1.07	0.24	12	0.05	-449.00	1963.00	1165	20231228	-58.80	400	20241209	20.00	497	-3.42	20250107	468	2.56	20250102	1121	-57.18	20240112	400	20.00	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
104	20250108	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	2	2	0.42	7988351	16412	30.40	485	492	479	625	337	481	486.74	13.16	858	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	195	-1.08	0.25	12	0.04	-449.00	1963.00	1165	20231228	-58.54	400	20241209	20.75	497	-2.82	20250107	468	3.21	20250102	1121	-56.91	20240112	400	20.75	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
105	20250108	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	4	2	0.83	1940	4	0.01	485	485	485	625	337	481	485.00	13.16	0	507	494	484	471	461	489	466	201	144	500	310	1	1	40283149	195	-1.08	0.25	12	0.00	-449.00	1963.00	1165	20231228	-58.37	400	20241209	21.25	497	-2.41	20250107	468	3.63	20250102	1121	-56.74	20240112	400	21.25	20241209	0.02	N	215790	500	201 억	5300775	N	N	N	N
106	20250107	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	-3	5	-0.62	25988306	53983	207.25	485	497	474	629	339	484	481.42	13.16	1297	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	194	-1.07	0.25	12	0.13	-449.00	1963.00	1197	20231227	-59.82	400	20241209	20.25	497	-3.22	20250107	468	2.78	20250102	1121	-57.09	20240112	400	20.25	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
107	20250107	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	1	2	0.21	25817070	53627	205.89	485	497	474	629	339	484	481.42	13.16	1383	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.13	-449.00	1963.00	1197	20231227	-59.48	400	20241209	21.25	497	-2.41	20250107	468	3.63	20250102	1121	-56.74	20240112	400	21.25	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
108	20250107	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-4	5	-0.83	24458279	50796	195.02	485	497	474	629	339	484	481.50	13.16	3629	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	193	-1.07	0.24	12	0.13	-449.00	1963.00	1197	20231227	-59.90	400	20241209	20.00	497	-3.42	20250107	468	2.56	20250102	1121	-57.18	20240112	400	20.00	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
109	20250107	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	0	3	0.00	24080015	50014	192.01	485	497	474	629	339	484	481.46	13.16	4411	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.12	-449.00	1963.00	1197	20231227	-59.57	400	20241209	21.00	497	-2.62	20250107	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
110	20250107	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	-7	5	-1.45	17028203	35218	135.21	485	497	474	629	339	484	483.51	13.16	1082	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	192	-1.06	0.24	12	0.09	-449.00	1963.00	1197	20231227	-60.15	400	20241209	19.25	497	-4.02	20250107	468	1.92	20250102	1121	-57.45	20240112	400	19.25	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
111	20250107	110851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	1	2	0.21	11220470	23044	88.47	485	497	479	629	339	484	486.92	13.16	-643	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.06	-449.00	1963.00	1197	20231227	-59.48	400	20241209	21.25	497	-2.41	20250107	468	3.63	20250102	1121	-56.74	20240112	400	21.25	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
112	20250107	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	6	2	1.24	6426126	13104	50.31	485	497	484	629	339	484	490.41	13.16	-3565	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	197	-1.09	0.25	12	0.03	-449.00	1963.00	1197	20231227	-59.06	400	20241209	22.50	497	-1.41	20250107	468	4.70	20250102	1121	-56.29	20240112	400	22.50	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
113	20250107	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	0	3	0.00	840987	1731	6.65	485	494	484	629	339	484	485.87	13.16	-151	502	493	483	474	464	488	469	201	145	500	310	1	1	40283149	195	-1.08	0.25	12	0.00	-449.00	1963.00	1197	20231227	-59.57	400	20241209	21.00	494	0.00	20250103	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5299440	N	N	N	N
114	20250106	160845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	8	2	1.68	12515583	26046	78.01	492	492	473	618	334	476	480.51	13.16	-1793	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	195	-1.08	0.25	12	0.06	-449.00	1963.00	1285	20231226	-62.33	400	20241209	21.00	494	-2.02	20250103	468	3.42	20250102	1121	-56.82	20240112	400	21.00	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
115	20250106	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	7	2	1.47	11321643	23579	70.62	492	492	473	618	334	476	480.16	13.16	-1703	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	195	-1.08	0.25	12	0.06	-449.00	1963.00	1285	20231226	-62.41	400	20241209	20.75	494	-2.23	20250103	468	3.21	20250102	1121	-56.91	20240112	400	20.75	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
116	20250106	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	5	2	1.05	7687059	16033	48.02	492	492	473	618	334	476	479.45	13.16	-798	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	194	-1.07	0.25	12	0.04	-449.00	1963.00	1285	20231226	-62.57	400	20241209	20.25	494	-2.63	20250103	468	2.78	20250102	1121	-57.09	20240112	400	20.25	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
117	20250106	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	6	2	1.26	7288183	15199	45.52	492	492	473	618	334	476	479.52	13.16	-725	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	194	-1.07	0.25	12	0.04	-449.00	1963.00	1285	20231226	-62.49	400	20241209	20.50	494	-2.43	20250103	468	2.99	20250102	1121	-57.00	20240112	400	20.50	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
118	20250106	120842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	473	-3	5	-0.63	7250638	15121	45.29	492	492	473	618	334	476	479.51	13.16	-724	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	191	-1.05	0.24	12	0.04	-449.00	1963.00	1285	20231226	-63.19	400	20241209	18.25	494	-4.25	20250103	468	1.07	20250102	1121	-57.81	20240112	400	18.25	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
119	20250106	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	3	2	0.63	6028098	12559	37.62	492	492	476	618	334	476	479.98	13.16	-701	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	193	-1.07	0.24	12	0.03	-449.00	1963.00	1285	20231226	-62.72	400	20241209	19.75	494	-3.04	20250103	468	2.35	20250102	1121	-57.27	20240112	400	19.75	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
120	20250106	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	7	2	1.47	1864861	3885	11.64	492	492	476	618	334	476	480.02	13.16	-434	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	195	-1.08	0.25	12	0.01	-449.00	1963.00	1285	20231226	-62.41	400	20241209	20.75	494	-2.23	20250103	468	3.21	20250102	1121	-56.91	20240112	400	20.75	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
121	20250106	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	4	2	0.84	1158626	2408	7.21	492	492	480	618	334	476	481.16	13.16	270	500	487	481	468	462	485	466	201	142	500	310	1	1	40283149	193	-1.07	0.24	12	0.01	-449.00	1963.00	1285	20231226	-62.65	400	20241209	20.00	494	-2.83	20250103	468	2.56	20250102	1121	-57.18	20240112	400	20.00	20241209	0.02	N	215790	500	201 억	5301187	N	N	N	N
122	20250103	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-11	5	-2.26	16078712	33388	69.07	487	494	475	633	341	487	481.57	13.16	-825	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	192	-1.06	0.24	12	0.08	-449.00	1963.00	1285	20231226	-62.96	400	20241209	19.00	494	-3.64	20250103	468	1.71	20250102	1121	-57.54	20240112	400	19.00	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
123	20250103	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	478	-9	5	-1.85	15416566	31997	66.19	487	494	475	633	341	487	481.81	13.16	178	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	193	-1.06	0.24	12	0.08	-449.00	1963.00	1285	20231226	-62.80	400	20241209	19.50	494	-3.24	20250103	468	2.14	20250102	1121	-57.36	20240112	400	19.50	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
124	20250103	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-4	5	-0.82	7112869	14634	30.27	487	494	480	633	341	487	486.05	13.16	-285	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.04	-449.00	1963.00	1285	20231226	-62.41	400	20241209	20.75	494	-2.23	20250103	468	3.21	20250102	1121	-56.91	20240112	400	20.75	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
125	20250103	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-2	5	-0.41	6938400	14273	29.53	487	494	480	633	341	487	486.12	13.16	-285	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.04	-449.00	1963.00	1285	20231226	-62.26	400	20241209	21.25	494	-1.82	20250103	468	3.63	20250102	1121	-56.74	20240112	400	21.25	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
126	20250103	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-2	5	-0.41	5880262	12091	25.01	487	494	480	633	341	487	486.33	13.16	-350	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	195	-1.08	0.25	12	0.03	-449.00	1963.00	1285	20231226	-62.26	400	20241209	21.25	494	-1.82	20250103	468	3.63	20250102	1121	-56.74	20240112	400	21.25	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
127	20250103	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	0	3	0.00	4872316	10021	20.73	487	494	480	633	341	487	486.21	13.16	-340	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	196	-1.08	0.25	12	0.02	-449.00	1963.00	1285	20231226	-62.10	400	20241209	21.75	494	-1.42	20250103	468	4.06	20250102	1121	-56.56	20240112	400	21.75	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
128	20250103	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	0	3	0.00	2650811	5454	11.28	487	494	480	633	341	487	486.03	13.16	130	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	196	-1.08	0.25	12	0.01	-449.00	1963.00	1285	20231226	-62.10	400	20241209	21.75	494	-1.42	20250103	468	4.06	20250102	1121	-56.56	20240112	400	21.75	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
129	20250103	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	0	3	0.00	618507	1270	2.63	487	490	487	633	341	487	487.01	13.16	-680	501	494	481	474	461	497	477	201	146	500	320	1	1	40283149	196	-1.08	0.25	12	0.00	-449.00	1963.00	1285	20231226	-62.10	400	20241209	21.75	490	-0.61	20250103	468	4.06	20250102	1121	-56.56	20240112	400	21.75	20241209	0.02	N	215790	500	201 억	5301658	N	N	N	N
130	20250102	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	17	2	3.62	23160996	48317	203.42	478	488	468	611	329	470	479.35	13.11	-2108	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	196	-1.08	0.25	12	0.12	-449.00	1963.00	1285	20231226	-62.10	400	20241209	21.75	488	-0.20	20250102	468	4.06	20250102	1149	-57.62	20240102	400	21.75	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
131	20250102	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	15	2	3.19	22801929	47578	200.31	478	488	468	611	329	470	479.25	13.11	-2067	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	195	-1.08	0.25	12	0.12	-449.00	1963.00	1285	20231226	-62.26	400	20241209	21.25	488	-0.61	20250102	468	3.63	20250102	1149	-57.79	20240102	400	21.25	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
132	20250102	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	471	1	2	0.21	10917577	22898	96.40	478	488	468	611	329	470	476.79	13.11	-1170	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	190	-1.05	0.24	12	0.06	-449.00	1963.00	1285	20231226	-63.35	400	20241209	17.75	488	-3.48	20250102	468	0.64	20250102	1149	-59.01	20240102	400	17.75	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
133	20250102	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	470	0	3	0.00	10699072	22432	94.44	478	488	470	611	329	470	476.96	13.11	-1170	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	189	-1.05	0.24	12	0.06	-449.00	1963.00	1285	20231226	-63.42	400	20241209	17.50	488	-3.69	20250102	470	0.00	20250102	1149	-59.09	20240102	400	17.50	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
134	20250102	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	473	3	2	0.64	10110050	21180	89.17	478	488	471	611	329	470	477.34	13.11	-1103	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	191	-1.05	0.24	12	0.05	-449.00	1963.00	1285	20231226	-63.19	400	20241209	18.25	488	-3.07	20250102	471	0.42	20250102	1149	-58.83	20240102	400	18.25	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
135	20250102	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	13	2	2.77	5912797	12351	52.00	478	488	471	611	329	470	478.73	13.11	-1127	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	195	-1.08	0.25	12	0.03	-449.00	1963.00	1285	20231226	-62.41	400	20241209	20.75	488	-1.02	20250102	471	2.55	20250102	1149	-57.96	20240102	400	20.75	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
136	20250102	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	478	8	2	1.70	1704666	3542	14.91	478	488	475	611	329	470	481.27	13.11	-734	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	193	-1.06	0.24	12	0.01	-449.00	1963.00	1285	20231226	-62.80	400	20241209	19.50	488	-2.05	20250102	475	0.63	20250102	1149	-58.40	20240102	400	19.50	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N
137	20250102	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	470	0	3	0.00	0	0	0.00	0	0	0	611	329	470	0.00	13.11	0	496	483	473	460	450	489	466	201	141	500	310	1	1	40283149	189	-1.05	0.24	12	0.00	-449.00	1963.00	1285	20231226	-63.42	400	20241209	17.50	0	0.00	0	0	0.00	0	1149	-59.09	20240102	400	17.50	20241209	0.02	N	215790	500	201 억	5280479	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History