KissMeData/312610/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161153	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-87	5	-5.64	560004948	373939	98.84	1570	1595	1440	2000	1080	1542	1497.87	0.23	-771	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	295	-9.77	0.47	12	1.85	-149.00	3107.00	2885	20240117	-49.57	1061	20241209	37.13	2625	-44.57	20250117	1133	28.42	20250108	2700	-46.11	20240129	1061	37.13	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
3	20250124	151153	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	-88	5	-5.71	537237918	358291	94.70	1570	1595	1440	2000	1080	1542	1499.45	0.23	-771	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	295	-9.76	0.47	12	1.77	-149.00	3107.00	2885	20240117	-49.60	1061	20241209	37.04	2625	-44.61	20250117	1133	28.33	20250108	2700	-46.15	20240129	1061	37.04	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
4	20250124	141152	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-90	5	-5.84	515306989	343221	90.72	1570	1595	1440	2000	1080	1542	1501.39	0.23	-771	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	294	-9.74	0.47	12	1.69	-149.00	3107.00	2885	20240117	-49.67	1061	20241209	36.85	2625	-44.69	20250117	1133	28.16	20250108	2700	-46.22	20240129	1061	36.85	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
5	20250124	131154	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-90	5	-5.84	491035048	326570	86.32	1570	1595	1440	2000	1080	1542	1503.61	0.23	9	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	294	-9.74	0.47	12	1.61	-149.00	3107.00	2885	20240117	-49.67	1061	20241209	36.85	2625	-44.69	20250117	1133	28.16	20250108	2700	-46.22	20240129	1061	36.85	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
6	20250124	121149	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	-88	5	-5.71	461111366	306017	80.88	1570	1595	1440	2000	1080	1542	1506.82	0.23	30	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	295	-9.76	0.47	12	1.51	-149.00	3107.00	2885	20240117	-49.60	1061	20241209	37.04	2625	-44.61	20250117	1133	28.33	20250108	2700	-46.15	20240129	1061	37.04	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
7	20250124	111151	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	-91	5	-5.90	411965177	272175	71.94	1570	1595	1440	2000	1080	1542	1513.60	0.23	30	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	294	-9.74	0.47	12	1.34	-149.00	3107.00	2885	20240117	-49.71	1061	20241209	36.76	2625	-44.72	20250117	1133	28.07	20250108	2700	-46.26	20240129	1061	36.76	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
8	20250124	101147	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	-91	5	-5.90	369913489	243115	64.26	1570	1595	1449	2000	1080	1542	1521.56	0.23	30	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	294	-9.74	0.47	12	1.20	-149.00	3107.00	2885	20240117	-49.71	1061	20241209	36.76	2625	-44.72	20250117	1133	28.07	20250108	2700	-46.26	20240129	1061	36.76	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
9	20250124	091156	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-32	5	-2.08	214535276	137984	36.47	1570	1595	1503	2000	1080	1542	1554.78	0.23	-1142	1625	1583	1533	1491	1441	1558	1466	101	458	500	0	1	1	20256888	306	-10.13	0.49	12	0.68	-149.00	3107.00	2885	20240117	-47.66	1061	20241209	42.32	2625	-42.48	20250117	1133	33.27	20250108	2700	-44.07	20240129	1061	42.32	20241209	0.00	N	312610	500	101 억	45944	N	N	N	02	N
10	20250123	161147	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	-61	5	-3.81	527050987	345974	47.40	1570	1575	1483	2080	1123	1603	1523.38	0.22	1527	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	312	-10.35	0.50	12	1.71	-149.00	3107.00	2955	20240116	-47.82	1061	20241209	45.33	2625	-41.26	20250117	1133	36.10	20250108	2710	-43.10	20240123	1061	45.33	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
11	20250123	151144	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-101	5	-6.30	470613457	309088	42.34	1570	1575	1483	2080	1123	1603	1522.59	0.22	1915	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	304	-10.08	0.48	12	1.53	-149.00	3107.00	2955	20240116	-49.17	1061	20241209	41.56	2625	-42.78	20250117	1133	32.57	20250108	2710	-44.58	20240123	1061	41.56	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
12	20250123	141147	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1513	-90	5	-5.61	386606523	252768	34.63	1570	1575	1498	2080	1123	1603	1529.49	0.22	1904	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	306	-10.15	0.49	12	1.25	-149.00	3107.00	2955	20240116	-48.80	1061	20241209	42.60	2625	-42.36	20250117	1133	33.54	20250108	2710	-44.17	20240123	1061	42.60	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
13	20250123	131144	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	-76	5	-4.74	349005237	227864	31.22	1570	1575	1500	2080	1123	1603	1531.64	0.22	454	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	309	-10.25	0.49	12	1.12	-149.00	3107.00	2955	20240116	-48.32	1061	20241209	43.92	2625	-41.83	20250117	1133	34.77	20250108	2710	-43.65	20240123	1061	43.92	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
14	20250123	121145	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	-58	5	-3.62	333038467	217370	29.78	1570	1575	1500	2080	1123	1603	1532.13	0.22	483	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	313	-10.37	0.50	12	1.07	-149.00	3107.00	2955	20240116	-47.72	1061	20241209	45.62	2625	-41.14	20250117	1133	36.36	20250108	2710	-42.99	20240123	1061	45.62	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
15	20250123	111135	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-78	5	-4.87	300029420	195766	26.82	1570	1575	1500	2080	1123	1603	1532.59	0.22	527	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	309	-10.23	0.49	12	0.97	-149.00	3107.00	2955	20240116	-48.39	1061	20241209	43.73	2625	-41.90	20250117	1133	34.60	20250108	2710	-43.73	20240123	1061	43.73	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
16	20250123	101144	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-88	5	-5.49	239957644	156068	21.38	1570	1575	1500	2080	1123	1603	1537.52	0.22	-57	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	307	-10.17	0.49	12	0.77	-149.00	3107.00	2955	20240116	-48.73	1061	20241209	42.79	2625	-42.29	20250117	1133	33.72	20250108	2710	-44.10	20240123	1061	42.79	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
17	20250123	091145	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	-53	5	-3.31	102746569	66072	9.05	1570	1575	1535	2080	1123	1603	1555.07	0.22	43	1832	1717	1651	1536	1470	1684	1503	101	477	500	0	1	1	20256888	314	-10.40	0.50	12	0.33	-149.00	3107.00	2955	20240116	-47.55	1061	20241209	46.09	2625	-40.95	20250117	1133	36.80	20250108	2710	-42.80	20240123	1061	46.09	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
18	20250122	161136	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1603	-175	5	-9.84	1167408361	711720	39.90	1692	1766	1585	2310	1245	1778	1640.22	0.22	56	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	325	-10.76	0.52	12	3.51	-149.00	3107.00	2955	20240116	-45.75	1061	20241209	51.08	2625	-38.93	20250117	1133	41.48	20250108	2775	-42.23	20240122	1061	51.08	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
19	20250122	151138	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1606	-172	5	-9.67	1085046714	660149	37.01	1692	1766	1585	2310	1245	1778	1643.55	0.22	56	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	325	-10.78	0.52	12	3.26	-149.00	3107.00	2955	20240116	-45.65	1061	20241209	51.37	2625	-38.82	20250117	1133	41.75	20250108	2775	-42.13	20240122	1061	51.37	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
20	20250122	141136	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	-163	5	-9.17	931784667	565972	31.73	1692	1766	1585	2310	1245	1778	1646.24	0.22	910	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	327	-10.84	0.52	12	2.79	-149.00	3107.00	2955	20240116	-45.35	1061	20241209	52.21	2625	-38.48	20250117	1133	42.54	20250108	2775	-41.80	20240122	1061	52.21	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
21	20250122	131137	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	-171	5	-9.62	889305438	539495	30.25	1692	1766	1585	2310	1245	1778	1648.30	0.22	1005	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	326	-10.79	0.52	12	2.66	-149.00	3107.00	2955	20240116	-45.62	1061	20241209	51.46	2625	-38.78	20250117	1133	41.84	20250108	2775	-42.09	20240122	1061	51.46	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
22	20250122	121136	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1604	-174	5	-9.79	818630600	495423	27.78	1692	1766	1585	2310	1245	1778	1652.28	0.22	1012	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	325	-10.77	0.52	12	2.45	-149.00	3107.00	2955	20240116	-45.72	1061	20241209	51.18	2625	-38.90	20250117	1133	41.57	20250108	2775	-42.20	20240122	1061	51.18	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
23	20250122	111138	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1622	-156	5	-8.77	623556767	373374	20.93	1692	1766	1613	2310	1245	1778	1669.93	0.22	56	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	329	-10.89	0.52	12	1.84	-149.00	3107.00	2955	20240116	-45.11	1061	20241209	52.87	2625	-38.21	20250117	1133	43.16	20250108	2775	-41.55	20240122	1061	52.87	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
24	20250122	101136	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1685	-93	5	-5.23	412377268	244587	13.71	1692	1766	1645	2310	1245	1778	1685.85	0.22	328	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	341	-11.31	0.54	12	1.21	-149.00	3107.00	2955	20240116	-42.98	1061	20241209	58.81	2625	-35.81	20250117	1133	48.72	20250108	2775	-39.28	20240122	1061	58.81	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
25	20250122	091138	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	-68	5	-3.82	183360503	107572	6.03	1692	1766	1662	2310	1245	1778	1704.24	0.22	301	2253	2015	1882	1644	1511	1949	1578	101	532	500	0	1	1	20256888	346	-11.48	0.55	12	0.53	-149.00	3107.00	2955	20240116	-42.13	1061	20241209	61.17	2625	-34.86	20250117	1133	50.93	20250108	2775	-38.38	20240122	1061	61.17	20241209	0.00	N	312610	500	101 억	44738	N	N	N	02	N
26	20250121	161128	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1778	-382	5	-17.69	3329641888	1733773	24.05	2070	2120	1749	2805	1515	2160	1920.51	0.33	-21295	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	360	-11.93	0.57	12	8.56	-149.00	3107.00	2955	20240116	-39.83	1061	20241209	67.58	2625	-32.27	20250117	1133	56.93	20250108	2775	-35.93	20240122	1061	67.58	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
27	20250121	151131	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1762	-398	5	-18.43	3239303982	1682446	23.34	2070	2120	1754	2805	1515	2160	1925.21	0.33	-21295	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	357	-11.83	0.57	12	8.31	-149.00	3107.00	2955	20240116	-40.37	1061	20241209	66.07	2625	-32.88	20250117	1133	55.52	20250108	2775	-36.50	20240122	1061	66.07	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
28	20250121	141132	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	-331	5	-15.32	2810633456	1443982	20.03	2070	2120	1828	2805	1515	2160	1946.29	0.33	-21295	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	370	-12.28	0.59	12	7.13	-149.00	3107.00	2955	20240116	-38.10	1061	20241209	72.38	2625	-30.32	20250117	1133	61.43	20250108	2775	-34.09	20240122	1061	72.38	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
29	20250121	131131	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-280	5	-12.96	2503895406	1278197	17.73	2070	2120	1862	2805	1515	2160	1958.76	0.33	-20781	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	381	-12.62	0.61	12	6.31	-149.00	3107.00	2955	20240116	-36.38	1061	20241209	77.19	2625	-28.38	20250117	1133	65.93	20250108	2775	-32.25	20240122	1061	77.19	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
30	20250121	121113	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	-262	5	-12.13	2224026979	1129272	15.67	2070	2120	1870	2805	1515	2160	1969.26	0.33	-20975	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	384	-12.74	0.61	12	5.57	-149.00	3107.00	2955	20240116	-35.77	1061	20241209	78.89	2625	-27.70	20250117	1133	67.52	20250108	2775	-31.60	20240122	1061	78.89	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
31	20250121	111032	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	-231	5	-10.69	1985088617	1004165	13.93	2070	2120	1870	2805	1515	2160	1976.66	0.33	-20975	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	391	-12.95	0.62	12	4.96	-149.00	3107.00	2955	20240116	-34.72	1061	20241209	81.81	2625	-26.51	20250117	1133	70.26	20250108	2775	-30.49	20240122	1061	81.81	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
32	20250121	101025	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1906	-254	5	-11.76	1508667720	757132	10.50	2070	2120	1870	2805	1515	2160	1992.38	0.33	-19642	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	1	1	20256888	386	-12.79	0.61	12	3.74	-149.00	3107.00	2955	20240116	-35.50	1061	20241209	79.64	2625	-27.39	20250117	1133	68.23	20250108	2775	-31.32	20240122	1061	79.64	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
33	20250121	091133	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-135	5	-6.25	470837735	230323	3.20	2070	2120	2000	2805	1515	2160	2043.72	0.33	10065	2966	2563	2167	1764	1368	2764	1965	101	645	500	0	5	1	20256888	410	-13.59	0.65	12	1.14	-149.00	3107.00	2955	20240116	-31.47	1061	20241209	90.86	2625	-22.86	20250117	1133	78.73	20250108	2775	-27.03	20240122	1061	90.86	20241209	0.00	N	312610	500	101 억	66513	N	N	N	02	N
34	20250120	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	181	2	9.15	16373242997	7088942	93.31	1889	2570	1771	2570	1386	1979	2310.65	0.27	12440	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	5	1	20256888	438	-14.50	0.70	12	35.00	-149.00	3107.00	2955	20240116	-26.90	1061	20241209	103.58	2625	-17.71	20250117	1133	90.64	20250108	2775	-22.16	20240122	1061	103.58	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
35	20250120	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	376	2	19.00	14633283302	6306145	83.01	1889	2570	1771	2570	1386	1979	2320.50	0.27	6974	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	5	1	20256888	477	-15.81	0.76	12	31.13	-149.00	3107.00	2955	20240116	-20.30	1061	20241209	121.96	2625	-10.29	20250117	1133	107.86	20250108	2775	-15.14	20240122	1061	121.96	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
36	20250120	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	386	2	19.50	9622591877	4237202	55.78	1889	2570	1771	2570	1386	1979	2271.01	0.27	-8456	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	5	1	20256888	479	-15.87	0.76	12	20.92	-149.00	3107.00	2955	20240116	-19.97	1061	20241209	122.90	2625	-9.90	20250117	1133	108.74	20250108	2775	-14.77	20240122	1061	122.90	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
37	20250120	131128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1811	-168	5	-8.49	1111184237	612049	8.06	1889	1889	1771	2570	1386	1979	1815.40	0.27	-4511	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	1	1	20256888	367	-12.15	0.58	12	3.02	-149.00	3107.00	2955	20240116	-38.71	1061	20241209	70.69	2625	-31.01	20250117	1133	59.84	20250108	2775	-34.74	20240122	1061	70.69	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
38	20250120	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	-175	5	-8.84	1041664993	573673	7.55	1889	1889	1771	2570	1386	1979	1815.65	0.27	-6460	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	1	1	20256888	365	-12.11	0.58	12	2.83	-149.00	3107.00	2955	20240116	-38.95	1061	20241209	70.03	2625	-31.28	20250117	1133	59.22	20250108	2775	-34.99	20240122	1061	70.03	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
39	20250120	111131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1798	-181	5	-9.15	991524021	545872	7.19	1889	1889	1771	2570	1386	1979	1816.27	0.27	-8392	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	1	1	20256888	364	-12.07	0.58	12	2.69	-149.00	3107.00	2955	20240116	-39.15	1061	20241209	69.46	2625	-31.50	20250117	1133	58.69	20250108	2775	-35.21	20240122	1061	69.46	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
40	20250120	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1793	-186	5	-9.40	883964160	485657	6.39	1889	1889	1771	2570	1386	1979	1819.99	0.27	-5769	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	1	1	20256888	363	-12.03	0.58	12	2.40	-149.00	3107.00	2955	20240116	-39.32	1061	20241209	68.99	2625	-31.70	20250117	1133	58.25	20250108	2775	-35.39	20240122	1061	68.99	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
41	20250120	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1782	-197	5	-9.95	375093404	205035	2.70	1889	1889	1780	2570	1386	1979	1829.09	0.27	-3379	2843	2410	2192	1759	1541	2302	1651	101	591	500	1300	1	1	20256888	361	-11.96	0.57	12	1.01	-149.00	3107.00	2955	20240116	-39.70	1061	20241209	67.95	2625	-32.11	20250117	1133	57.28	20250108	2775	-35.78	20240122	1061	67.95	20241209	0.00	N	312610	500	101 억	54073	N	N	N	00	N
42	20250117	161125	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	-41	5	-2.03	17350970179	7559336	7612.93	2625	2625	1974	2625	1415	2020	2295.87	0.27	-1430	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	1	1	20256888	401	-13.28	0.64	12	37.32	-149.00	3107.00	2955	20240116	-33.03	1061	20241209	86.52	2625	-24.61	20250117	1133	74.67	20250108	2885	-31.40	20240117	1061	86.52	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
43	20250117	151120	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-10	5	-0.50	17143043735	7454366	7507.22	2625	2625	1974	2625	1415	2020	2299.73	0.27	1750	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	407	-13.49	0.65	12	36.80	-149.00	3107.00	2955	20240116	-31.98	1061	20241209	89.44	2625	-23.43	20250117	1133	77.41	20250108	2885	-30.33	20240117	1061	89.44	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
44	20250117	141129	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	110	2	5.45	16086798155	6949801	6999.07	2625	2625	1984	2625	1415	2020	2314.71	0.27	239	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	431	-14.30	0.69	12	34.31	-149.00	3107.00	2955	20240116	-27.92	1061	20241209	100.75	2625	-18.86	20250117	1133	88.00	20250108	2885	-26.17	20240117	1061	100.75	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
45	20250117	131128	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-20	5	-0.99	15616360241	6720591	6768.24	2625	2625	1984	2625	1415	2020	2323.66	0.27	-245	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	405	-13.42	0.64	12	33.18	-149.00	3107.00	2955	20240116	-32.32	1061	20241209	88.50	2625	-23.81	20250117	1133	76.52	20250108	2885	-30.68	20240117	1061	88.50	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
46	20250117	121130	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	120	2	5.94	14607942870	6235218	6279.42	2625	2625	2070	2625	1415	2020	2342.81	0.27	-9380	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	433	-14.36	0.69	12	30.78	-149.00	3107.00	2955	20240116	-27.58	1061	20241209	101.70	2625	-18.48	20250117	1133	88.88	20250108	2885	-25.82	20240117	1061	101.70	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
47	20250117	111130	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	145	2	7.18	13685714340	5813369	5854.59	2625	2625	2070	2625	1415	2020	2354.18	0.27	-8407	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	439	-14.53	0.70	12	28.70	-149.00	3107.00	2955	20240116	-26.73	1061	20241209	104.05	2625	-17.52	20250117	1133	91.09	20250108	2885	-24.96	20240117	1061	104.05	20241209	0.00	N	312610	500	101 억	55345	Y	N	N	01	N
48	20250117	101129	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	160	2	7.92	9787772645	4118604	4147.80	2625	2625	2070	2625	1415	2020	2376.48	0.27	-6852	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	442	-14.63	0.70	12	20.33	-149.00	3107.00	2955	20240116	-26.23	1061	20241209	105.47	2625	-16.95	20250117	1133	92.41	20250108	2885	-24.44	20240117	1061	105.47	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
49	20250117	091129	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	365	2	18.07	5814386720	2329414	2345.93	2625	2625	2300	2625	1415	2020	2496.07	0.27	16222	2020	2020	2020	2020	2020	2020	2020	101	605	500	1330	5	1	20256888	483	-16.01	0.77	12	11.50	-149.00	3107.00	2955	20240116	-19.29	1061	20241209	124.79	2625	-9.14	20250117	1133	110.50	20250108	2885	-17.33	20240117	1061	124.79	20241209	0.00	N	312610	500	101 억	55345	N	N	N	01	N
50	20250116	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	200464800	99240	21.68	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4782	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.49	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
51	20250116	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	200074940	99047	21.63	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4884	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.49	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
52	20250116	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	199339660	98683	21.56	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4884	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.49	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
53	20250116	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	199178060	98603	21.54	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4884	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.49	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
54	20250116	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	191748500	94925	20.73	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4884	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.47	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
55	20250116	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	191219260	94663	20.68	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4884	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.47	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
56	20250116	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	169067940	83697	18.28	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4881	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.41	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
57	20250116	091129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	463	1	29.74	159357800	78890	17.23	2020	2020	2020	2020	1090	1557	2020.00	0.30	-4881	1768	1662	1451	1345	1134	1715	1398	101	463	500	1020	5	1	20256888	409	-13.56	0.65	12	0.39	-149.00	3107.00	2955	20240116	-31.64	1061	20241209	90.39	2020	0.00	20250116	1133	78.29	20250108	2955	-31.64	20240116	1061	90.39	20241209	0.00	N	312610	500	101 억	60226	N	N	N	00	N
58	20250115	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	688425384	457809	1184.38	1285	1557	1240	1557	839	1198	1503.74	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.26	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
59	20250115	151123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	688392687	457788	1184.32	1285	1557	1240	1557	839	1198	1503.74	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.26	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
60	20250115	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	687248292	457053	1182.42	1285	1557	1240	1557	839	1198	1503.65	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.26	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
61	20250115	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	687246735	457052	1182.42	1285	1557	1240	1557	839	1198	1503.65	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.26	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
62	20250115	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	685823637	456138	1180.05	1285	1557	1240	1557	839	1198	1503.54	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.25	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
63	20250115	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	683797980	454837	1176.69	1285	1557	1240	1557	839	1198	1503.39	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.25	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
64	20250115	101122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	679366758	451991	1169.33	1285	1557	1240	1557	839	1198	1503.05	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.23	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
65	20250115	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	359	1	29.97	629545872	419993	1086.54	1285	1557	1240	1557	839	1198	1498.94	0.30	-745	1226	1211	1183	1168	1140	1219	1176	101	359	500	790	1	1	20256888	315	-10.45	0.50	12	2.07	-149.00	3107.00	2955	20240116	-47.31	1061	20241209	46.75	1557	0.00	20250115	1133	37.42	20250108	2955	-47.31	20240116	1061	46.75	20241209	0.00	N	312610	500	101 억	60250	N	N	N	00	N
66	20250114	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	14	2	1.18	43366731	36777	463.13	1184	1198	1155	1539	829	1184	1178.59	0.30	-204	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	243	-8.04	0.39	12	0.18	-149.00	3107.00	2955	20240116	-59.46	1061	20241209	12.91	1244	-3.70	20250103	1133	5.74	20250108	2955	-59.46	20240116	1061	12.91	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
67	20250114	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1186	2	2	0.17	36541965	31063	391.17	1184	1190	1155	1539	829	1184	1176.38	0.30	188	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	240	-7.96	0.38	12	0.15	-149.00	3107.00	2955	20240116	-59.86	1061	20241209	11.78	1244	-4.66	20250103	1133	4.68	20250108	2955	-59.86	20240116	1061	11.78	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
68	20250114	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-4	5	-0.34	22890980	19560	246.32	1184	1189	1155	1539	829	1184	1170.30	0.30	342	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	239	-7.92	0.38	12	0.10	-149.00	3107.00	2955	20240116	-60.07	1061	20241209	11.22	1244	-5.14	20250103	1133	4.15	20250108	2955	-60.07	20240116	1061	11.22	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
69	20250114	131116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1179	-5	5	-0.42	22727107	19421	244.57	1184	1189	1155	1539	829	1184	1170.23	0.30	342	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	239	-7.91	0.38	12	0.10	-149.00	3107.00	2955	20240116	-60.10	1061	20241209	11.12	1244	-5.23	20250103	1133	4.06	20250108	2955	-60.10	20240116	1061	11.12	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
70	20250114	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-14	5	-1.18	14146245	12075	152.06	1184	1189	1170	1539	829	1184	1171.53	0.30	305	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	237	-7.85	0.38	12	0.06	-149.00	3107.00	2955	20240116	-60.41	1061	20241209	10.27	1244	-5.95	20250103	1133	3.27	20250108	2955	-60.41	20240116	1061	10.27	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
71	20250114	111111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1175	-9	5	-0.76	11831277	10098	127.16	1184	1189	1170	1539	829	1184	1171.65	0.30	418	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	238	-7.89	0.38	12	0.05	-149.00	3107.00	2955	20240116	-60.24	1061	20241209	10.74	1244	-5.55	20250103	1133	3.71	20250108	2955	-60.24	20240116	1061	10.74	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
72	20250114	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1179	-5	5	-0.42	11595830	9897	124.63	1184	1189	1170	1539	829	1184	1171.65	0.30	418	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	239	-7.91	0.38	12	0.05	-149.00	3107.00	2955	20240116	-60.10	1061	20241209	11.12	1244	-5.23	20250103	1133	4.06	20250108	2955	-60.10	20240116	1061	11.12	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
73	20250114	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1187	3	2	0.25	773176	653	8.22	1184	1189	1184	1539	829	1184	1184.04	0.30	-3	1190	1186	1181	1177	1172	1189	1180	101	355	500	780	1	1	20256888	240	-7.97	0.38	12	0.00	-149.00	3107.00	2955	20240116	-59.83	1061	20241209	11.88	1244	-4.58	20250103	1133	4.77	20250108	2955	-59.83	20240116	1061	11.88	20241209	0.00	N	312610	500	101 억	60454	N	N	N	00	N
74	20250113	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1184	4	2	0.34	9356622	7941	194.97	1176	1185	1176	1534	826	1180	1178.25	0.30	-93	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	240	-7.95	0.38	12	0.04	-149.00	3107.00	2955	20240116	-59.93	1061	20241209	11.59	1244	-4.82	20250103	1133	4.50	20250108	2955	-59.93	20240116	1061	11.59	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
75	20250113	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	-3	5	-0.25	8686712	7375	181.07	1176	1185	1176	1534	826	1180	1177.86	0.30	-6	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	238	-7.90	0.38	12	0.04	-149.00	3107.00	2955	20240116	-60.17	1061	20241209	10.93	1244	-5.39	20250103	1133	3.88	20250108	2955	-60.17	20240116	1061	10.93	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
76	20250113	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	0	3	0.00	6888946	5848	143.58	1176	1185	1176	1534	826	1180	1178.00	0.30	-6	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	239	-7.92	0.38	12	0.03	-149.00	3107.00	2955	20240116	-60.07	1061	20241209	11.22	1244	-5.14	20250103	1133	4.15	20250108	2955	-60.07	20240116	1061	11.22	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
77	20250113	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	5	2	0.42	6808663	5780	141.91	1176	1185	1176	1534	826	1180	1177.97	0.30	-6	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	240	-7.95	0.38	12	0.03	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
78	20250113	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	5	2	0.42	6808663	5780	141.91	1176	1185	1176	1534	826	1180	1177.97	0.30	-6	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	240	-7.95	0.38	12	0.03	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
79	20250113	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1184	4	2	0.34	4615528	3919	96.22	1176	1185	1176	1534	826	1180	1177.73	0.30	8	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	240	-7.95	0.38	12	0.02	-149.00	3107.00	2955	20240116	-59.93	1061	20241209	11.59	1244	-4.82	20250103	1133	4.50	20250108	2955	-59.93	20240116	1061	11.59	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
80	20250113	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	5	2	0.42	4020634	3416	83.87	1176	1185	1176	1534	826	1180	1177.00	0.30	126	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	240	-7.95	0.38	12	0.02	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
81	20250113	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	5	2	0.42	3423953	2911	71.47	1176	1185	1176	1534	826	1180	1176.21	0.30	95	1203	1191	1178	1166	1153	1197	1172	101	354	500	770	1	1	20256888	240	-7.95	0.38	12	0.01	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60547	N	N	N	00	N
82	20250110	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	15	2	1.29	4765104	4073	16.49	1165	1190	1165	1514	816	1165	1169.92	0.30	-23	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	239	-7.92	0.38	12	0.02	-149.00	3107.00	2955	20240116	-60.07	1061	20241209	11.22	1244	-5.14	20250103	1133	4.15	20250108	2955	-60.07	20240116	1061	11.22	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
83	20250110	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	12	2	1.03	3655717	3128	12.66	1165	1190	1165	1514	816	1165	1168.71	0.30	68	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	238	-7.90	0.38	12	0.02	-149.00	3107.00	2955	20240116	-60.17	1061	20241209	10.93	1244	-5.39	20250103	1133	3.88	20250108	2955	-60.17	20240116	1061	10.93	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
84	20250110	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1181	16	2	1.37	3020439	2583	10.46	1165	1190	1165	1514	816	1165	1169.35	0.30	68	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	239	-7.93	0.38	12	0.01	-149.00	3107.00	2955	20240116	-60.03	1061	20241209	11.31	1244	-5.06	20250103	1133	4.24	20250108	2955	-60.03	20240116	1061	11.31	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
85	20250110	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1184	19	2	1.63	1961984	1676	6.79	1165	1190	1165	1514	816	1165	1170.63	0.30	68	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	240	-7.95	0.38	12	0.01	-149.00	3107.00	2955	20240116	-59.93	1061	20241209	11.59	1244	-4.82	20250103	1133	4.50	20250108	2955	-59.93	20240116	1061	11.59	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
86	20250110	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	20	2	1.72	530856	453	1.83	1165	1190	1165	1514	816	1165	1171.87	0.30	68	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	240	-7.95	0.38	12	0.00	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
87	20250110	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	20	2	1.72	530856	453	1.83	1165	1190	1165	1514	816	1165	1171.87	0.30	68	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	240	-7.95	0.38	12	0.00	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
88	20250110	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	20	2	1.72	530856	453	1.83	1165	1190	1165	1514	816	1165	1171.87	0.30	68	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	240	-7.95	0.38	12	0.00	-149.00	3107.00	2955	20240116	-59.90	1061	20241209	11.69	1244	-4.74	20250103	1133	4.59	20250108	2955	-59.90	20240116	1061	11.69	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
89	20250110	091046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1174	9	2	0.77	317878	272	1.10	1165	1190	1165	1514	816	1165	1168.67	0.30	23	1191	1178	1166	1153	1141	1184	1159	101	349	500	760	1	1	20256888	238	-7.88	0.38	12	0.00	-149.00	3107.00	2955	20240116	-60.27	1061	20241209	10.65	1244	-5.63	20250103	1133	3.62	20250108	2955	-60.27	20240116	1061	10.65	20241209	0.00	N	312610	500	101 억	60570	N	N	N	00	N
90	20250109	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1165	1	2	0.09	28677071	24697	71.48	1164	1179	1154	1513	815	1164	1161.16	0.30	-85	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	236	-7.82	0.37	12	0.12	-149.00	3107.00	2955	20240116	-60.58	1061	20241209	9.80	1244	-6.35	20250103	1133	2.82	20250108	2955	-60.58	20240116	1061	9.80	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
91	20250109	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	6	2	0.52	25044514	21578	62.46	1164	1179	1154	1513	815	1164	1160.65	0.30	-85	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	237	-7.85	0.38	12	0.11	-149.00	3107.00	2955	20240116	-60.41	1061	20241209	10.27	1244	-5.95	20250103	1133	3.27	20250108	2955	-60.41	20240116	1061	10.27	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
92	20250109	141038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1171	7	2	0.60	23983333	20675	59.84	1164	1171	1154	1513	815	1164	1160.02	0.30	311	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	237	-7.86	0.38	12	0.10	-149.00	3107.00	2955	20240116	-60.37	1061	20241209	10.37	1244	-5.87	20250103	1133	3.35	20250108	2955	-60.37	20240116	1061	10.37	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
93	20250109	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	6	2	0.52	22623682	19513	56.48	1164	1170	1154	1513	815	1164	1159.42	0.30	938	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	237	-7.85	0.38	12	0.10	-149.00	3107.00	2955	20240116	-60.41	1061	20241209	10.27	1244	-5.95	20250103	1133	3.27	20250108	2955	-60.41	20240116	1061	10.27	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
94	20250109	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1162	-2	5	-0.17	20602179	17764	51.42	1164	1170	1154	1513	815	1164	1159.77	0.30	644	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	235	-7.80	0.37	12	0.09	-149.00	3107.00	2955	20240116	-60.68	1061	20241209	9.52	1244	-6.59	20250103	1133	2.56	20250108	2955	-60.68	20240116	1061	9.52	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
95	20250109	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1162	-2	5	-0.17	9327049	8022	23.22	1164	1170	1161	1513	815	1164	1162.68	0.30	351	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	235	-7.80	0.37	12	0.04	-149.00	3107.00	2955	20240116	-60.68	1061	20241209	9.52	1244	-6.59	20250103	1133	2.56	20250108	2955	-60.68	20240116	1061	9.52	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
96	20250109	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1164	0	3	0.00	136192	117	0.34	1164	1170	1163	1513	815	1164	1164.03	0.30	-2	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	236	-7.81	0.37	12	0.00	-149.00	3107.00	2955	20240116	-60.61	1061	20241209	9.71	1244	-6.43	20250103	1133	2.74	20250108	2955	-60.61	20240116	1061	9.71	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
97	20250109	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1164	0	3	0.00	90790	78	0.23	1164	1164	1163	1513	815	1164	1163.97	0.30	-2	1206	1185	1159	1138	1112	1195	1148	101	349	500	760	1	1	20256888	236	-7.81	0.37	12	0.00	-149.00	3107.00	2955	20240116	-60.61	1061	20241209	9.71	1244	-6.43	20250103	1133	2.74	20250108	2955	-60.61	20240116	1061	9.71	20241209	0.00	N	312610	500	101 억	60655	N	N	N	00	N
98	20250108	161028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1164	4	2	0.34	39761290	34549	170.74	1160	1180	1133	1508	812	1160	1150.85	0.30	-748	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	236	-7.81	0.37	12	0.17	-149.00	3107.00	2955	20240116	-60.61	1061	20241209	9.71	1244	-6.43	20250103	1133	2.74	20250108	2955	-60.61	20240116	1061	9.71	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
99	20250108	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1165	5	2	0.43	38948033	33851	167.29	1160	1180	1133	1508	812	1160	1150.57	0.30	-539	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	236	-7.82	0.37	12	0.17	-149.00	3107.00	2955	20240116	-60.58	1061	20241209	9.80	1244	-6.35	20250103	1133	2.82	20250108	2955	-60.58	20240116	1061	9.80	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
100	20250108	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	-15	5	-1.29	28829075	24982	123.46	1160	1180	1133	1508	812	1160	1153.99	0.30	3760	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	232	-7.68	0.37	12	0.12	-149.00	3107.00	2955	20240116	-61.25	1061	20241209	7.92	1244	-7.96	20250103	1133	1.06	20250108	2955	-61.25	20240116	1061	7.92	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
101	20250108	131034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1161	1	2	0.09	27932019	24198	119.58	1160	1180	1133	1508	812	1160	1154.31	0.30	3426	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	235	-7.79	0.37	12	0.12	-149.00	3107.00	2955	20240116	-60.71	1061	20241209	9.43	1244	-6.67	20250103	1133	2.47	20250108	2955	-60.71	20240116	1061	9.43	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
102	20250108	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1137	-23	5	-1.98	20567177	17849	88.21	1160	1180	1133	1508	812	1160	1152.29	0.30	3426	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	230	-7.63	0.37	12	0.09	-149.00	3107.00	2955	20240116	-61.52	1061	20241209	7.16	1244	-8.60	20250103	1133	0.35	20250108	2955	-61.52	20240116	1061	7.16	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
103	20250108	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1165	5	2	0.43	6605695	5660	27.97	1160	1180	1156	1508	812	1160	1167.08	0.30	-719	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	236	-7.82	0.37	12	0.03	-149.00	3107.00	2955	20240116	-60.58	1061	20241209	9.80	1244	-6.35	20250103	1137	2.46	20250102	2955	-60.58	20240116	1061	9.80	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
104	20250108	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1176	16	2	1.38	6064764	5201	25.70	1160	1179	1156	1508	812	1160	1166.08	0.30	-395	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	238	-7.89	0.38	12	0.03	-149.00	3107.00	2955	20240116	-60.20	1061	20241209	10.84	1244	-5.47	20250103	1137	3.43	20250102	2955	-60.20	20240116	1061	10.84	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
105	20250108	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1169	9	2	0.78	6051808	5190	25.65	1160	1179	1156	1508	812	1160	1166.05	0.30	-384	1210	1184	1172	1146	1134	1179	1141	101	348	500	760	1	1	20256888	237	-7.85	0.38	12	0.03	-149.00	3107.00	2955	20240116	-60.44	1061	20241209	10.18	1244	-6.03	20250103	1137	2.81	20250102	2955	-60.44	20240116	1061	10.18	20241209	0.01	N	312610	500	101 억	61402	N	N	N	00	N
106	20250107	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1160	-29	5	-2.44	23840339	20224	45.90	1197	1198	1160	1545	833	1189	1178.84	0.30	-222	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	235	-7.79	0.37	12	0.10	-149.00	3107.00	2955	20240116	-60.74	1061	20241209	9.33	1244	-6.75	20250103	1137	2.02	20250102	2955	-60.74	20240116	1061	9.33	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
107	20250107	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1166	-23	5	-1.93	21830632	18500	41.98	1197	1198	1160	1545	833	1189	1180.03	0.30	-222	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	236	-7.83	0.38	12	0.09	-149.00	3107.00	2955	20240116	-60.54	1061	20241209	9.90	1244	-6.27	20250103	1137	2.55	20250102	2955	-60.54	20240116	1061	9.90	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
108	20250107	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1166	-23	5	-1.93	19269102	16301	36.99	1197	1198	1166	1545	833	1189	1182.08	0.30	-217	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	236	-7.83	0.38	12	0.08	-149.00	3107.00	2955	20240116	-60.54	1061	20241209	9.90	1244	-6.27	20250103	1137	2.55	20250102	2955	-60.54	20240116	1061	9.90	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
109	20250107	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1189	0	3	0.00	9846624	8272	18.77	1197	1198	1179	1545	833	1189	1190.36	0.30	-206	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	241	-7.98	0.38	12	0.04	-149.00	3107.00	2955	20240116	-59.76	1061	20241209	12.06	1244	-4.42	20250103	1137	4.57	20250102	2955	-59.76	20240116	1061	12.06	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
110	20250107	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-9	5	-0.76	9610946	8074	18.32	1197	1198	1179	1545	833	1189	1190.36	0.30	-183	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	239	-7.92	0.38	12	0.04	-149.00	3107.00	2955	20240116	-60.07	1061	20241209	11.22	1244	-5.14	20250103	1137	3.78	20250102	2955	-60.07	20240116	1061	11.22	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
111	20250107	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1189	0	3	0.00	7941265	6662	15.12	1197	1198	1189	1545	833	1189	1192.02	0.30	-183	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	241	-7.98	0.38	12	0.03	-149.00	3107.00	2955	20240116	-59.76	1061	20241209	12.06	1244	-4.42	20250103	1137	4.57	20250102	2955	-59.76	20240116	1061	12.06	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
112	20250107	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1197	8	2	0.67	4801705	4022	9.13	1197	1198	1193	1545	833	1189	1193.86	0.30	-183	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	242	-8.03	0.39	12	0.02	-149.00	3107.00	2955	20240116	-59.49	1061	20241209	12.82	1244	-3.78	20250103	1137	5.28	20250102	2955	-59.49	20240116	1061	12.82	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
113	20250107	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1193	4	2	0.34	1037913	869	1.97	1197	1197	1193	1545	833	1189	1194.38	0.30	-183	1249	1218	1193	1162	1137	1206	1150	101	356	500	780	1	1	20256888	242	-8.01	0.38	12	0.00	-149.00	3107.00	2955	20240116	-59.63	1061	20241209	12.44	1244	-4.10	20250103	1137	4.93	20250102	2955	-59.63	20240116	1061	12.44	20241209	0.01	N	312610	500	101 억	61550	N	N	N	00	N
114	20250106	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1189	-14	5	-1.16	52343564	44054	269.05	1203	1224	1168	1563	843	1203	1188.17	0.31	-881	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	241	-7.98	0.38	12	0.22	-149.00	3107.00	2955	20240116	-59.76	1061	20241209	12.06	1244	-4.42	20250103	1137	4.57	20250102	2955	-59.76	20240116	1061	12.06	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
115	20250106	151011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1191	-12	5	-1.00	50832620	42791	261.34	1203	1224	1168	1563	843	1203	1187.93	0.31	-175	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	241	-7.99	0.38	12	0.21	-149.00	3107.00	2955	20240116	-59.70	1061	20241209	12.25	1244	-4.26	20250103	1137	4.75	20250102	2955	-59.70	20240116	1061	12.25	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
116	20250106	141013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1188	-15	5	-1.25	47514916	40000	244.29	1203	1224	1168	1563	843	1203	1187.87	0.31	1561	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	241	-7.97	0.38	12	0.20	-149.00	3107.00	2955	20240116	-59.80	1061	20241209	11.97	1244	-4.50	20250103	1137	4.49	20250102	2955	-59.80	20240116	1061	11.97	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
117	20250106	131001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1189	-14	5	-1.16	40051236	33701	205.82	1203	1224	1168	1563	843	1203	1188.43	0.31	2839	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	241	-7.98	0.38	12	0.17	-149.00	3107.00	2955	20240116	-59.76	1061	20241209	12.06	1244	-4.42	20250103	1137	4.57	20250102	2955	-59.76	20240116	1061	12.06	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
118	20250106	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1168	-35	5	-2.91	37780992	31790	194.15	1203	1224	1168	1563	843	1203	1188.46	0.31	3678	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	237	-7.84	0.38	12	0.16	-149.00	3107.00	2955	20240116	-60.47	1061	20241209	10.08	1244	-6.11	20250103	1137	2.73	20250102	2955	-60.47	20240116	1061	10.08	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
119	20250106	111007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-8	5	-0.67	22584446	18889	115.36	1203	1224	1175	1563	843	1203	1195.64	0.31	1487	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	242	-8.02	0.38	12	0.09	-149.00	3107.00	2955	20240116	-59.56	1061	20241209	12.63	1244	-3.94	20250103	1137	5.10	20250102	2955	-59.56	20240116	1061	12.63	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
120	20250106	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	9	2	0.75	3217305	2667	16.29	1203	1224	1199	1563	843	1203	1206.34	0.31	505	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	246	-8.13	0.39	12	0.01	-149.00	3107.00	2955	20240116	-58.98	1061	20241209	14.23	1244	-2.57	20250103	1137	6.60	20250102	2955	-58.98	20240116	1061	14.23	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
121	20250106	091004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	17	2	1.41	621234	515	3.15	1203	1220	1201	1563	843	1203	1206.28	0.31	-31	1273	1238	1209	1174	1145	1255	1191	101	360	500	790	1	1	20256888	247	-8.19	0.39	12	0.00	-149.00	3107.00	2955	20240116	-58.71	1061	20241209	14.99	1244	-1.93	20250103	1137	7.30	20250102	2955	-58.71	20240116	1061	14.99	20241209	0.01	N	312610	500	101 억	62431	N	N	N	00	N
122	20250103	160959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1203	3	2	0.25	19313863	15974	97.03	1199	1244	1180	1560	840	1200	1209.40	0.31	123	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	244	-8.07	0.39	12	0.08	-149.00	3107.00	2955	20240116	-59.29	1061	20241209	13.38	1244	-3.30	20250103	1137	5.80	20250102	2955	-59.29	20240116	1061	13.38	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
123	20250103	151002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	24	2	2.00	17853103	14760	89.66	1199	1244	1180	1560	840	1200	1209.56	0.31	123	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	248	-8.21	0.39	12	0.07	-149.00	3107.00	2955	20240116	-58.58	1061	20241209	15.36	1244	-1.61	20250103	1137	7.65	20250102	2955	-58.58	20240116	1061	15.36	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
124	20250103	141002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	2	2	0.17	14066238	11612	70.53	1199	1244	1180	1560	840	1200	1211.35	0.31	2869	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	243	-8.07	0.39	12	0.06	-149.00	3107.00	2955	20240116	-59.32	1061	20241209	13.29	1244	-3.38	20250103	1137	5.72	20250102	2955	-59.32	20240116	1061	13.29	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
125	20250103	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1194	-6	5	-0.50	13775446	11370	69.06	1199	1244	1180	1560	840	1200	1211.56	0.31	3088	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	242	-8.01	0.38	12	0.06	-149.00	3107.00	2955	20240116	-59.59	1061	20241209	12.54	1244	-4.02	20250103	1137	5.01	20250102	2955	-59.59	20240116	1061	12.54	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
126	20250103	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1193	-7	5	-0.58	10661598	8763	53.23	1199	1244	1180	1560	840	1200	1216.66	0.31	1138	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	242	-8.01	0.38	12	0.04	-149.00	3107.00	2955	20240116	-59.63	1061	20241209	12.44	1244	-4.10	20250103	1137	4.93	20250102	2955	-59.63	20240116	1061	12.44	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
127	20250103	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1225	25	2	2.08	5877400	4788	29.08	1199	1244	1180	1560	840	1200	1227.53	0.31	-724	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	248	-8.22	0.39	12	0.02	-149.00	3107.00	2955	20240116	-58.54	1061	20241209	15.46	1244	-1.53	20250103	1137	7.74	20250102	2955	-58.54	20240116	1061	15.46	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
128	20250103	101000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	30	2	2.50	4578149	3730	22.66	1199	1244	1180	1560	840	1200	1227.39	0.31	-721	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	249	-8.26	0.40	12	0.02	-149.00	3107.00	2955	20240116	-58.38	1061	20241209	15.93	1244	-1.13	20250103	1137	8.18	20250102	2955	-58.38	20240116	1061	15.93	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
129	20250103	091002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	475609	400	2.43	1199	1199	1180	1560	840	1200	1189.02	0.31	-7	1242	1221	1179	1158	1116	1231	1168	101	360	500	790	1	1	20256888	242	-8.02	0.38	12	0.00	-149.00	3107.00	2955	20240116	-59.56	1061	20241209	12.63	1200	-0.42	20250102	1137	5.10	20250102	2955	-59.56	20240116	1061	12.63	20241209	0.01	N	312610	500	101 억	62254	N	N	N	00	N
130	20250102	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	0	3	0.00	19372754	16457	5.61	1200	1200	1137	1560	840	1200	1174.10	0.31	-123	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	243	-8.05	0.39	12	0.08	-149.00	3107.00	2980	20231221	-59.73	1061	20241209	13.10	1200	0.00	20250102	1137	5.54	20250102	2955	-59.39	20240116	1061	13.10	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
131	20250102	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1197	-3	5	-0.25	16227871	13836	4.72	1200	1200	1137	1560	840	1200	1172.87	0.31	114	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	242	-8.03	0.39	12	0.07	-149.00	3107.00	2980	20231221	-59.83	1061	20241209	12.82	1200	-0.25	20250102	1137	5.28	20250102	2955	-59.49	20240116	1061	12.82	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
132	20250102	140949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1176	-24	5	-2.00	14874396	12682	4.32	1200	1200	1137	1560	840	1200	1172.87	0.31	119	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	238	-7.89	0.38	12	0.06	-149.00	3107.00	2980	20231221	-60.54	1061	20241209	10.84	1200	-2.00	20250102	1137	3.43	20250102	2955	-60.20	20240116	1061	10.84	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
133	20250102	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1174	-26	5	-2.17	14390571	12270	4.18	1200	1200	1137	1560	840	1200	1172.82	0.31	306	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	238	-7.88	0.38	12	0.06	-149.00	3107.00	2980	20231221	-60.60	1061	20241209	10.65	1200	-2.17	20250102	1137	3.25	20250102	2955	-60.27	20240116	1061	10.65	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
134	20250102	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	-23	5	-1.92	12529446	10680	3.64	1200	1200	1137	1560	840	1200	1173.16	0.31	1192	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	238	-7.90	0.38	12	0.05	-149.00	3107.00	2980	20231221	-60.50	1061	20241209	10.93	1200	-1.92	20250102	1137	3.52	20250102	2955	-60.17	20240116	1061	10.93	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
135	20250102	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	-23	5	-1.92	11212208	9560	3.26	1200	1200	1137	1560	840	1200	1172.81	0.31	1192	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	238	-7.90	0.38	12	0.05	-149.00	3107.00	2980	20231221	-60.50	1061	20241209	10.93	1200	-1.92	20250102	1137	3.52	20250102	2955	-60.17	20240116	1061	10.93	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
136	20250102	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	5678574	4858	1.66	1200	1200	1137	1560	840	1200	1168.89	0.31	966	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	242	-8.02	0.38	12	0.02	-149.00	3107.00	2980	20231221	-59.90	1061	20241209	12.63	1200	-0.42	20250102	1137	5.10	20250102	2955	-59.56	20240116	1061	12.63	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N
137	20250102	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	0.31	0	1493	1346	1213	1066	933	1420	1140	101	360	500	790	1	1	20256888	243	-8.05	0.39	12	0.00	-149.00	3107.00	2980	20231221	-59.73	1061	20241209	13.10	0	0.00	0	0	0.00	0	2955	-59.39	20240116	1061	13.10	20241209	0.01	N	312610	500	101 억	62377	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History