KissMeData/380540/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	shortOverheated
2	20250124	161250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1205	-106	5	-8.09	639724761	516861	157.36	1311	1320	1194	1704	918	1311	1237.74	1.72	-132609	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	359	-7.72	1.52	12	1.74	-156.00	791.00	1980	20240117	-39.14	950	20240923	26.84	1549	-22.21	20250107	1173	2.73	20250120	1651	-27.01	20240124	950	26.84	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
3	20250124	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1215	-96	5	-7.32	599274786	483416	147.18	1311	1320	1194	1704	918	1311	1239.66	1.72	-116226	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	362	-7.79	1.54	12	1.62	-156.00	791.00	1980	20240117	-38.64	950	20240923	27.89	1549	-21.56	20250107	1173	3.58	20250120	1651	-26.41	20240124	950	27.89	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
4	20250124	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1215	-96	5	-7.32	564522272	454808	138.47	1311	1320	1194	1704	918	1311	1241.22	1.72	-97663	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	362	-7.79	1.54	12	1.53	-156.00	791.00	1980	20240117	-38.64	950	20240923	27.89	1549	-21.56	20250107	1173	3.58	20250120	1651	-26.41	20240124	950	27.89	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
5	20250124	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	-94	5	-7.17	461694415	369510	112.50	1311	1320	1212	1704	918	1311	1249.46	1.72	-70520	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	362	-7.80	1.54	12	1.24	-156.00	791.00	1980	20240117	-38.54	950	20240923	28.11	1549	-21.43	20250107	1173	3.75	20250120	1651	-26.29	20240124	950	28.11	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
6	20250124	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	-52	5	-3.97	264363777	208946	63.61	1311	1320	1223	1704	918	1311	1265.21	1.72	-6074	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	375	-8.07	1.59	12	0.70	-156.00	791.00	1980	20240117	-36.41	950	20240923	32.53	1549	-18.72	20250107	1173	7.33	20250120	1651	-23.74	20240124	950	32.53	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
7	20250124	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-51	5	-3.89	207072348	163260	49.71	1311	1320	1223	1704	918	1311	1268.34	1.72	-5316	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	375	-8.08	1.59	12	0.55	-156.00	791.00	1980	20240117	-36.36	950	20240923	32.63	1549	-18.66	20250107	1173	7.42	20250120	1651	-23.68	20240124	950	32.63	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
8	20250124	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	-54	5	-4.12	150045373	117926	35.90	1311	1320	1223	1704	918	1311	1272.34	1.72	-2717	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	374	-8.06	1.59	12	0.40	-156.00	791.00	1980	20240117	-36.52	950	20240923	32.32	1549	-18.85	20250107	1173	7.16	20250120	1651	-23.86	20240124	950	32.32	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
9	20250124	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	3	2	0.23	16156895	12344	3.76	1311	1320	1300	1704	918	1311	1308.87	1.72	-3025	1381	1346	1276	1241	1171	1363	1258	30	393	100	830	1	1	29779596	391	-8.42	1.66	12	0.04	-156.00	791.00	1980	20240117	-33.64	950	20240923	38.32	1549	-15.17	20250107	1173	12.02	20250120	1651	-20.41	20240124	950	38.32	20240923	2.00	N	380540	100	29 억	513601	N	N	N	N
10	20250123	161244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	78	2	6.33	411592024	325505	112.37	1232	1311	1206	1602	864	1233	1264.33	1.70	7565	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	390	-8.40	1.66	12	1.09	-156.00	791.00	1980	20240117	-33.79	950	20240923	38.00	1549	-15.36	20250107	1173	11.76	20250120	1710	-23.33	20240123	950	38.00	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
11	20250123	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	67	2	5.43	367946240	292129	100.85	1232	1305	1206	1602	864	1233	1259.53	1.70	4630	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	387	-8.33	1.64	12	0.98	-156.00	791.00	1980	20240117	-34.34	950	20240923	36.84	1549	-16.07	20250107	1173	10.83	20250120	1710	-23.98	20240123	950	36.84	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
12	20250123	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	37	2	3.00	215076355	173606	59.93	1232	1284	1206	1602	864	1233	1238.88	1.70	-36824	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	378	-8.14	1.61	12	0.58	-156.00	791.00	1980	20240117	-35.86	950	20240923	33.68	1549	-18.01	20250107	1173	8.27	20250120	1710	-25.73	20240123	950	33.68	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
13	20250123	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1243	10	2	0.81	139417612	114055	39.38	1232	1257	1206	1602	864	1233	1222.37	1.70	-31375	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	370	-7.97	1.57	12	0.38	-156.00	791.00	1980	20240117	-37.22	950	20240923	30.84	1549	-19.75	20250107	1173	5.97	20250120	1710	-27.31	20240123	950	30.84	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
14	20250123	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	-9	5	-0.73	91015353	74931	25.87	1232	1257	1206	1602	864	1233	1214.66	1.70	-27010	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	365	-7.85	1.55	12	0.25	-156.00	791.00	1980	20240117	-38.18	950	20240923	28.84	1549	-20.98	20250107	1173	4.35	20250120	1710	-28.42	20240123	950	28.84	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
15	20250123	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	-13	5	-1.05	73634908	60573	20.91	1232	1257	1207	1602	864	1233	1215.64	1.70	-21542	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	363	-7.82	1.54	12	0.20	-156.00	791.00	1980	20240117	-38.38	950	20240923	28.42	1549	-21.24	20250107	1173	4.01	20250120	1710	-28.65	20240123	950	28.42	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
16	20250123	101240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1214	-19	5	-1.54	43494617	35691	12.32	1232	1257	1210	1602	864	1233	1218.64	1.70	-13358	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	362	-7.78	1.53	12	0.12	-156.00	791.00	1980	20240117	-38.69	950	20240923	27.79	1549	-21.63	20250107	1173	3.50	20250120	1710	-29.01	20240123	950	27.79	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
17	20250123	091243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1237	4	2	0.32	8591775	6988	2.41	1232	1257	1225	1602	864	1233	1229.50	1.70	-1777	1333	1283	1258	1208	1183	1270	1195	30	369	100	780	1	1	29779596	368	-7.93	1.56	12	0.02	-156.00	791.00	1980	20240117	-37.53	950	20240923	30.21	1549	-20.14	20250107	1173	5.46	20250120	1710	-27.66	20240123	950	30.21	20240923	2.00	N	380540	100	29 억	506310	N	N	N	N
18	20250122	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	0	3	0.00	363922896	288389	176.53	1233	1308	1233	1602	864	1233	1261.99	1.58	33673	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	367	-7.90	1.56	12	0.97	-156.00	791.00	2045	20240115	-39.71	950	20240923	29.79	1549	-20.40	20250107	1173	5.12	20250120	1758	-29.86	20240122	950	29.79	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
19	20250122	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	9	2	0.73	352626775	279231	170.93	1233	1308	1233	1602	864	1233	1262.86	1.58	34920	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	370	-7.96	1.57	12	0.94	-156.00	791.00	2045	20240115	-39.27	950	20240923	30.74	1549	-19.82	20250107	1173	5.88	20250120	1758	-29.35	20240122	950	30.74	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
20	20250122	141232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	3	2	0.24	339096940	268285	164.23	1233	1308	1233	1602	864	1233	1263.96	1.58	41547	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	368	-7.92	1.56	12	0.90	-156.00	791.00	2045	20240115	-39.56	950	20240923	30.11	1549	-20.21	20250107	1173	5.37	20250120	1758	-29.69	20240122	950	30.11	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
21	20250122	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1246	13	2	1.05	292202448	230405	141.04	1233	1308	1233	1602	864	1233	1268.23	1.58	55921	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	371	-7.99	1.58	12	0.77	-156.00	791.00	2045	20240115	-39.07	950	20240923	31.16	1549	-19.56	20250107	1173	6.22	20250120	1758	-29.12	20240122	950	31.16	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
22	20250122	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	24	2	1.95	241449233	189476	115.98	1233	1308	1233	1602	864	1233	1274.32	1.58	42451	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	374	-8.06	1.59	12	0.64	-156.00	791.00	2045	20240115	-38.53	950	20240923	32.32	1549	-18.85	20250107	1173	7.16	20250120	1758	-28.50	20240122	950	32.32	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
23	20250122	111234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1272	39	2	3.16	183109548	142988	87.53	1233	1308	1233	1602	864	1233	1280.63	1.58	34578	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	379	-8.15	1.61	12	0.48	-156.00	791.00	2045	20240115	-37.80	950	20240923	33.89	1549	-17.88	20250107	1173	8.44	20250120	1758	-27.65	20240122	950	33.89	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
24	20250122	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	45	2	3.65	166185163	129699	79.39	1233	1308	1233	1602	864	1233	1281.36	1.58	42729	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	381	-8.19	1.62	12	0.44	-156.00	791.00	2045	20240115	-37.51	950	20240923	34.53	1549	-17.50	20250107	1173	8.95	20250120	1758	-27.30	20240122	950	34.53	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
25	20250122	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1234	1	2	0.08	17817713	14322	8.77	1233	1262	1233	1602	864	1233	1244.17	1.58	1417	1275	1253	1228	1206	1181	1241	1194	30	369	100	780	1	1	29779596	367	-7.91	1.56	12	0.05	-156.00	791.00	2045	20240115	-39.66	950	20240923	29.89	1549	-20.34	20250107	1173	5.20	20250120	1758	-29.81	20240122	950	29.89	20240923	1.99	N	380540	100	29 억	470323	N	N	N	N
26	20250121	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	16	2	1.31	192169013	157552	69.64	1250	1250	1203	1582	852	1217	1219.72	1.62	-10736	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	367	-7.90	1.56	12	0.53	-156.00	791.00	2220	20240112	-44.46	950	20240923	29.79	1549	-20.40	20250107	1173	5.12	20250120	1758	-29.86	20240122	950	29.79	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
27	20250121	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	18	2	1.48	189454396	155348	68.67	1250	1250	1203	1582	852	1217	1219.55	1.62	-11805	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	368	-7.92	1.56	12	0.52	-156.00	791.00	2220	20240112	-44.37	950	20240923	30.00	1549	-20.27	20250107	1173	5.29	20250120	1758	-29.75	20240122	950	30.00	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
28	20250121	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	13	2	1.07	165120633	135457	59.87	1250	1250	1203	1582	852	1217	1218.99	1.62	-14344	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	366	-7.88	1.55	12	0.45	-156.00	791.00	2220	20240112	-44.59	950	20240923	29.47	1549	-20.59	20250107	1173	4.86	20250120	1758	-30.03	20240122	950	29.47	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
29	20250121	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1225	8	2	0.66	142255380	116803	51.63	1250	1250	1203	1582	852	1217	1217.91	1.62	-22332	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	365	-7.85	1.55	12	0.39	-156.00	791.00	2220	20240112	-44.82	950	20240923	28.95	1549	-20.92	20250107	1173	4.43	20250120	1758	-30.32	20240122	950	28.95	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
30	20250121	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1222	5	2	0.41	107818647	88617	39.17	1250	1250	1203	1582	852	1217	1216.68	1.62	-25198	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	364	-7.83	1.54	12	0.30	-156.00	791.00	2220	20240112	-44.95	950	20240923	28.63	1549	-21.11	20250107	1173	4.18	20250120	1758	-30.49	20240122	950	28.63	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
31	20250121	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1205	-12	5	-0.99	86722181	71284	31.51	1250	1250	1203	1582	852	1217	1216.57	1.62	-23833	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	359	-7.72	1.52	12	0.24	-156.00	791.00	2220	20240112	-45.72	950	20240923	26.84	1549	-22.21	20250107	1173	2.73	20250120	1758	-31.46	20240122	950	26.84	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
32	20250121	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1211	-6	5	-0.49	57583044	47195	20.86	1250	1250	1208	1582	852	1217	1220.11	1.62	-20856	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	361	-7.76	1.53	12	0.16	-156.00	791.00	2220	20240112	-45.45	950	20240923	27.47	1549	-21.82	20250107	1173	3.24	20250120	1758	-31.11	20240122	950	27.47	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
33	20250121	091227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1215	-2	5	-0.16	25750405	20969	9.27	1250	1250	1211	1582	852	1217	1228.02	1.62	-11688	1287	1251	1212	1176	1137	1270	1195	30	365	100	770	1	1	29779596	362	-7.79	1.54	12	0.07	-156.00	791.00	2220	20240112	-45.27	950	20240923	27.89	1549	-21.56	20250107	1173	3.58	20250120	1758	-30.89	20240122	950	27.89	20240923	1.99	N	380540	100	29 억	481019	N	N	N	N
34	20250120	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	-31	5	-2.48	272616516	224134	61.45	1213	1248	1173	1622	874	1248	1216.31	1.58	10628	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	362	-7.80	1.54	12	0.75	-156.00	791.00	2220	20240112	-45.18	950	20240923	28.11	1549	-21.43	20250107	1173	3.75	20250120	1758	-30.77	20240122	950	28.11	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
35	20250120	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1215	-33	5	-2.64	264869287	217767	59.70	1213	1248	1173	1622	874	1248	1216.30	1.58	11321	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	362	-7.79	1.54	12	0.73	-156.00	791.00	2220	20240112	-45.27	950	20240923	27.89	1549	-21.56	20250107	1173	3.58	20250120	1758	-30.89	20240122	950	27.89	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
36	20250120	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	-28	5	-2.24	246230686	202456	55.51	1213	1248	1173	1622	874	1248	1216.22	1.58	12511	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	363	-7.82	1.54	12	0.68	-156.00	791.00	2220	20240112	-45.05	950	20240923	28.42	1549	-21.24	20250107	1173	4.01	20250120	1758	-30.60	20240122	950	28.42	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
37	20250120	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	-24	5	-1.92	213576948	175676	48.16	1213	1248	1173	1622	874	1248	1215.74	1.58	12125	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	365	-7.85	1.55	12	0.59	-156.00	791.00	2220	20240112	-44.86	950	20240923	28.84	1549	-20.98	20250107	1173	4.35	20250120	1758	-30.38	20240122	950	28.84	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
38	20250120	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1231	-17	5	-1.36	203447083	167381	45.89	1213	1248	1173	1622	874	1248	1215.47	1.58	11451	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	367	-7.89	1.56	12	0.56	-156.00	791.00	2220	20240112	-44.55	950	20240923	29.58	1549	-20.53	20250107	1173	4.94	20250120	1758	-29.98	20240122	950	29.58	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
39	20250120	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1231	-17	5	-1.36	200038421	164613	45.13	1213	1248	1173	1622	874	1248	1215.20	1.58	12656	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	367	-7.89	1.56	12	0.55	-156.00	791.00	2220	20240112	-44.55	950	20240923	29.58	1549	-20.53	20250107	1173	4.94	20250120	1758	-29.98	20240122	950	29.58	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
40	20250120	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1221	-27	5	-2.16	171627240	141418	38.77	1213	1247	1173	1622	874	1248	1213.62	1.58	25214	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	364	-7.83	1.54	12	0.47	-156.00	791.00	2220	20240112	-45.00	950	20240923	28.53	1549	-21.17	20250107	1173	4.09	20250120	1758	-30.55	20240122	950	28.53	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
41	20250120	091226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1226	-22	5	-1.76	134121357	110784	30.37	1213	1247	1173	1622	874	1248	1210.66	1.58	29375	1320	1284	1247	1211	1174	1265	1192	30	374	100	790	1	1	29779596	365	-7.86	1.55	12	0.37	-156.00	791.00	2220	20240112	-44.77	950	20240923	29.05	1549	-20.85	20250107	1173	4.52	20250120	1758	-30.26	20240122	950	29.05	20240923	2.00	N	380540	100	29 억	470363	N	N	N	N
42	20250117	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1248	-7	5	-0.56	454649738	364632	292.65	1283	1283	1210	1631	879	1255	1246.87	1.48	30308	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	372	-8.00	1.58	12	1.22	-156.00	791.00	2220	20240112	-43.78	950	20240923	31.37	1549	-19.43	20250107	1210	3.14	20250117	1980	-36.97	20240117	950	31.37	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
43	20250117	151216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1251	-4	5	-0.32	431328990	345957	277.67	1283	1283	1210	1631	879	1255	1246.77	1.48	34012	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	373	-8.02	1.58	12	1.16	-156.00	791.00	2220	20240112	-43.65	950	20240923	31.68	1549	-19.24	20250107	1210	3.39	20250117	1980	-36.82	20240117	950	31.68	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
44	20250117	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	5	2	0.40	383431175	307565	246.85	1283	1283	1210	1631	879	1255	1246.67	1.48	34790	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	375	-8.08	1.59	12	1.03	-156.00	791.00	2220	20240112	-43.24	950	20240923	32.63	1549	-18.66	20250107	1210	4.13	20250117	1980	-36.36	20240117	950	32.63	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
45	20250117	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	5	2	0.40	370417969	297215	238.54	1283	1283	1210	1631	879	1255	1246.30	1.48	36975	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	375	-8.08	1.59	12	1.00	-156.00	791.00	2220	20240112	-43.24	950	20240923	32.63	1549	-18.66	20250107	1210	4.13	20250117	1980	-36.36	20240117	950	32.63	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
46	20250117	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	-3	5	-0.24	334734424	268814	215.75	1283	1283	1210	1631	879	1255	1245.23	1.48	28143	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	373	-8.03	1.58	12	0.90	-156.00	791.00	2220	20240112	-43.60	950	20240923	31.79	1549	-19.17	20250107	1210	3.47	20250117	1980	-36.77	20240117	950	31.79	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
47	20250117	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	2	2	0.16	298496208	239752	192.43	1283	1283	1210	1631	879	1255	1245.02	1.48	23946	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	374	-8.06	1.59	12	0.81	-156.00	791.00	2220	20240112	-43.38	950	20240923	32.32	1549	-18.85	20250107	1210	3.88	20250117	1980	-36.52	20240117	950	32.32	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
48	20250117	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	0	3	0.00	282172891	226666	181.92	1283	1283	1210	1631	879	1255	1244.88	1.48	22778	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	374	-8.04	1.59	12	0.76	-156.00	791.00	2220	20240112	-43.47	950	20240923	32.11	1549	-18.98	20250107	1210	3.72	20250117	1980	-36.62	20240117	950	32.11	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
49	20250117	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	4	2	0.32	97020710	78221	62.78	1283	1283	1210	1631	879	1255	1240.34	1.48	3251	1311	1282	1266	1237	1221	1297	1252	30	376	100	800	1	1	29779596	375	-8.07	1.59	12	0.26	-156.00	791.00	2220	20240112	-43.29	950	20240923	32.53	1549	-18.72	20250107	1210	4.05	20250117	1980	-36.41	20240117	950	32.53	20240923	1.97	N	380540	100	29 억	440055	N	N	N	N
50	20250116	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	3	2	0.24	157660313	124176	52.13	1252	1295	1250	1627	877	1252	1269.65	1.48	250	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	374	-8.04	1.59	12	0.42	-156.00	791.00	2220	20240112	-43.47	950	20240923	32.11	1549	-18.98	20250107	1231	1.95	20250115	1980	-36.62	20240117	950	32.11	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
51	20250116	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	14	2	1.12	154732387	121844	51.15	1252	1295	1250	1627	877	1252	1269.92	1.48	1363	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	377	-8.12	1.60	12	0.41	-156.00	791.00	2220	20240112	-42.97	950	20240923	33.26	1549	-18.27	20250107	1231	2.84	20250115	1980	-36.06	20240117	950	33.26	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
52	20250116	141220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	15	2	1.20	142718132	112292	47.14	1252	1295	1250	1627	877	1252	1270.96	1.48	1339	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	377	-8.12	1.60	12	0.38	-156.00	791.00	2220	20240112	-42.93	950	20240923	33.37	1549	-18.21	20250107	1231	2.92	20250115	1980	-36.01	20240117	950	33.37	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
53	20250116	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1275	23	2	1.84	127251697	100077	42.02	1252	1295	1250	1627	877	1252	1271.54	1.48	958	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	380	-8.17	1.61	12	0.34	-156.00	791.00	2220	20240112	-42.57	950	20240923	34.21	1549	-17.69	20250107	1231	3.57	20250115	1980	-35.61	20240117	950	34.21	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
54	20250116	121220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	13	2	1.04	124052763	97558	40.96	1252	1295	1250	1627	877	1252	1271.58	1.48	1261	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	377	-8.11	1.60	12	0.33	-156.00	791.00	2220	20240112	-43.02	950	20240923	33.16	1549	-18.33	20250107	1231	2.76	20250115	1980	-36.11	20240117	950	33.16	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
55	20250116	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	21	2	1.68	69215224	54210	22.76	1252	1295	1252	1627	877	1252	1276.80	1.48	-8253	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	379	-8.16	1.61	12	0.18	-156.00	791.00	2220	20240112	-42.66	950	20240923	34.00	1549	-17.82	20250107	1231	3.41	20250115	1980	-35.71	20240117	950	34.00	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
56	20250116	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	30	2	2.40	64071922	50164	21.06	1252	1295	1252	1627	877	1252	1277.25	1.48	-8615	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	382	-8.22	1.62	12	0.17	-156.00	791.00	2220	20240112	-42.25	950	20240923	34.95	1549	-17.24	20250107	1231	4.14	20250115	1980	-35.25	20240117	950	34.95	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
57	20250116	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	19	2	1.52	15755194	12326	5.17	1252	1295	1252	1627	877	1252	1278.21	1.48	-993	1358	1305	1268	1215	1178	1286	1196	30	375	100	800	1	1	29779596	378	-8.15	1.61	12	0.04	-156.00	791.00	2220	20240112	-42.75	950	20240923	33.79	1549	-17.95	20250107	1231	3.25	20250115	1980	-35.81	20240117	950	33.79	20240923	1.87	N	380540	100	29 억	439805	N	N	N	N
58	20250115	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	-30	5	-2.34	302435779	236657	101.36	1321	1321	1231	1666	898	1282	1277.95	1.62	-42698	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	373	-8.03	1.58	12	0.79	-156.00	791.00	2220	20240112	-43.60	950	20240923	31.79	1549	-19.17	20250107	1231	1.71	20250115	2045	-38.78	20240115	950	31.79	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
59	20250115	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1254	-28	5	-2.18	286393718	223795	95.85	1321	1321	1251	1666	898	1282	1279.71	1.62	-36990	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	373	-8.04	1.59	12	0.75	-156.00	791.00	2220	20240112	-43.51	950	20240923	32.00	1549	-19.04	20250107	1250	0.32	20250102	2045	-38.68	20240115	950	32.00	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
60	20250115	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	-8	5	-0.62	219419823	170665	73.10	1321	1321	1265	1666	898	1282	1285.68	1.62	-19248	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	379	-8.17	1.61	12	0.57	-156.00	791.00	2220	20240112	-42.61	950	20240923	34.11	1549	-17.75	20250107	1250	1.92	20250102	2045	-37.70	20240115	950	34.11	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
61	20250115	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-2	5	-0.16	177810115	138017	59.11	1321	1321	1265	1666	898	1282	1288.32	1.62	-10543	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	381	-8.21	1.62	12	0.46	-156.00	791.00	2220	20240112	-42.34	950	20240923	34.74	1549	-17.37	20250107	1250	2.40	20250102	2045	-37.41	20240115	950	34.74	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
62	20250115	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1276	-6	5	-0.47	175449310	136166	58.32	1321	1321	1265	1666	898	1282	1288.50	1.62	-9872	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	380	-8.18	1.61	12	0.46	-156.00	791.00	2220	20240112	-42.52	950	20240923	34.32	1549	-17.62	20250107	1250	2.08	20250102	2045	-37.60	20240115	950	34.32	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
63	20250115	111216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	-8	5	-0.62	172956240	134219	57.49	1321	1321	1265	1666	898	1282	1288.61	1.62	-8038	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	379	-8.17	1.61	12	0.45	-156.00	791.00	2220	20240112	-42.61	950	20240923	34.11	1549	-17.75	20250107	1250	1.92	20250102	2045	-37.70	20240115	950	34.11	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
64	20250115	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	2	2	0.16	112845010	87405	37.44	1321	1321	1281	1666	898	1282	1291.06	1.62	-4442	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	382	-8.23	1.62	12	0.29	-156.00	791.00	2220	20240112	-42.16	950	20240923	35.16	1549	-17.11	20250107	1250	2.72	20250102	2045	-37.21	20240115	950	35.16	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
65	20250115	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	12	2	0.94	6082206	4678	2.00	1321	1321	1287	1666	898	1282	1300.17	1.62	-951	1358	1319	1291	1252	1224	1339	1272	30	384	100	820	1	1	29779596	385	-8.29	1.64	12	0.02	-156.00	791.00	2220	20240112	-41.71	950	20240923	36.21	1549	-16.46	20250107	1250	3.52	20250102	2045	-36.72	20240115	950	36.21	20240923	1.81	N	380540	100	29 억	482503	N	N	N	N
66	20250114	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	2	2	0.16	302002315	232990	100.98	1269	1330	1263	1664	896	1280	1296.28	1.59	9565	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	382	-8.22	1.62	12	0.78	-156.00	791.00	2220	20240112	-42.25	950	20240923	34.95	1549	-17.24	20250107	1250	2.56	20250102	2045	-37.31	20240115	950	34.95	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
67	20250114	151216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	25	2	1.95	298218008	230048	99.71	1269	1330	1263	1664	896	1280	1296.40	1.59	11461	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	389	-8.37	1.65	12	0.77	-156.00	791.00	2220	20240112	-41.22	950	20240923	37.37	1549	-15.75	20250107	1250	4.40	20250102	2045	-36.19	20240115	950	37.37	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
68	20250114	141211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	26	2	2.03	253185464	195333	84.66	1269	1330	1263	1664	896	1280	1296.26	1.59	11935	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	389	-8.37	1.65	12	0.66	-156.00	791.00	2220	20240112	-41.17	950	20240923	37.47	1549	-15.69	20250107	1250	4.48	20250102	2045	-36.14	20240115	950	37.47	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
69	20250114	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	7	2	0.55	228584180	176373	76.44	1269	1330	1263	1664	896	1280	1296.12	1.59	11470	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	383	-8.25	1.63	12	0.59	-156.00	791.00	2220	20240112	-42.03	950	20240923	35.47	1549	-16.91	20250107	1250	2.96	20250102	2045	-37.07	20240115	950	35.47	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
70	20250114	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	-10	5	-0.78	208454861	160754	69.67	1269	1330	1263	1664	896	1280	1296.84	1.59	12921	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	378	-8.14	1.61	12	0.54	-156.00	791.00	2220	20240112	-42.79	950	20240923	33.68	1549	-18.01	20250107	1250	1.60	20250102	2045	-37.90	20240115	950	33.68	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
71	20250114	111204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	4	2	0.31	164979975	126525	54.84	1269	1330	1263	1664	896	1280	1304.12	1.59	14846	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	382	-8.23	1.62	12	0.42	-156.00	791.00	2220	20240112	-42.16	950	20240923	35.16	1549	-17.11	20250107	1250	2.72	20250102	2045	-37.21	20240115	950	35.16	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
72	20250114	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1275	-5	5	-0.39	159435442	122168	52.95	1269	1330	1263	1664	896	1280	1305.26	1.59	16752	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	380	-8.17	1.61	12	0.41	-156.00	791.00	2220	20240112	-42.57	950	20240923	34.21	1549	-17.69	20250107	1250	2.00	20250102	2045	-37.65	20240115	950	34.21	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
73	20250114	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	20	2	1.56	31641530	24261	10.52	1269	1330	1269	1664	896	1280	1305.25	1.59	-1511	1347	1313	1292	1258	1237	1303	1248	30	384	100	810	1	1	29779596	387	-8.33	1.64	12	0.08	-156.00	791.00	2220	20240112	-41.44	950	20240923	36.84	1549	-16.07	20250107	1250	4.00	20250102	2045	-36.43	20240115	950	36.84	20240923	1.81	N	380540	100	29 억	472938	N	N	N	N
74	20250113	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-47	5	-3.54	293648599	228382	249.71	1326	1326	1271	1725	929	1327	1285.78	1.74	-46257	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	381	-8.21	1.62	12	0.77	-156.00	791.00	2220	20240112	-42.34	950	20240923	34.74	1549	-17.37	20250107	1250	2.40	20250102	2045	-37.41	20240115	950	34.74	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
75	20250113	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	-45	5	-3.39	284679281	221377	242.05	1326	1326	1271	1725	929	1327	1285.95	1.74	-40356	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	382	-8.22	1.62	12	0.74	-156.00	791.00	2220	20240112	-42.25	950	20240923	34.95	1549	-17.24	20250107	1250	2.56	20250102	2045	-37.31	20240115	950	34.95	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
76	20250113	141134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1276	-51	5	-3.84	250988361	194937	213.14	1326	1326	1275	1725	929	1327	1287.54	1.74	-26649	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	380	-8.18	1.61	12	0.65	-156.00	791.00	2220	20240112	-42.52	950	20240923	34.32	1549	-17.62	20250107	1250	2.08	20250102	2045	-37.60	20240115	950	34.32	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
77	20250113	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-40	5	-3.01	215599700	167270	182.89	1326	1326	1279	1725	929	1327	1288.93	1.74	-18207	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	383	-8.25	1.63	12	0.56	-156.00	791.00	2220	20240112	-42.03	950	20240923	35.47	1549	-16.91	20250107	1250	2.96	20250102	2045	-37.07	20240115	950	35.47	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
78	20250113	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-33	5	-2.49	195778542	151792	165.97	1326	1326	1280	1725	929	1327	1289.78	1.74	-11811	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	385	-8.29	1.64	12	0.51	-156.00	791.00	2220	20240112	-41.71	950	20240923	36.21	1549	-16.46	20250107	1250	3.52	20250102	2045	-36.72	20240115	950	36.21	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
79	20250113	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	-39	5	-2.94	129687158	100278	109.64	1326	1326	1282	1725	929	1327	1293.28	1.74	-6731	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	384	-8.26	1.63	12	0.34	-156.00	791.00	2220	20240112	-41.98	950	20240923	35.58	1549	-16.85	20250107	1250	3.04	20250102	2045	-37.02	20240115	950	35.58	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
80	20250113	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-34	5	-2.56	105616527	81531	89.14	1326	1326	1283	1725	929	1327	1295.42	1.74	-3440	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	385	-8.29	1.63	12	0.27	-156.00	791.00	2220	20240112	-41.76	950	20240923	36.11	1549	-16.53	20250107	1250	3.44	20250102	2045	-36.77	20240115	950	36.11	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
81	20250113	091148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-27	5	-2.03	15743692	12065	13.19	1326	1326	1293	1725	929	1327	1304.91	1.74	240	1376	1351	1328	1303	1280	1340	1292	30	398	100	840	1	1	29779596	387	-8.33	1.64	12	0.04	-156.00	791.00	2220	20240112	-41.44	950	20240923	36.84	1549	-16.07	20250107	1250	4.00	20250102	2045	-36.43	20240115	950	36.84	20240923	1.82	N	380540	100	29 억	519195	N	N	N	N
82	20250110	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	1	2	0.08	120532016	91450	67.22	1332	1353	1305	1723	929	1326	1318.01	1.83	-26794	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	395	-8.51	1.68	12	0.31	-156.00	791.00	2220	20240112	-40.23	950	20240923	39.68	1549	-14.33	20250107	1250	6.16	20250102	2220	-40.23	20240112	950	39.68	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
83	20250110	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1324	-2	5	-0.15	104925732	79595	58.50	1332	1353	1305	1723	929	1326	1318.25	1.83	-25665	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	394	-8.49	1.67	12	0.27	-156.00	791.00	2220	20240112	-40.36	950	20240923	39.37	1549	-14.53	20250107	1250	5.92	20250102	2220	-40.36	20240112	950	39.37	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
84	20250110	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	-9	5	-0.68	75093934	57099	41.97	1332	1353	1305	1723	929	1326	1315.15	1.83	-19845	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	392	-8.44	1.66	12	0.19	-156.00	791.00	2220	20240112	-40.68	950	20240923	38.63	1549	-14.98	20250107	1250	5.36	20250102	2220	-40.68	20240112	950	38.63	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
85	20250110	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-13	5	-0.98	68092389	51754	38.04	1332	1353	1305	1723	929	1326	1315.69	1.83	-19768	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	391	-8.42	1.66	12	0.17	-156.00	791.00	2220	20240112	-40.86	950	20240923	38.21	1549	-15.24	20250107	1250	5.04	20250102	2220	-40.86	20240112	950	38.21	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
86	20250110	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	-17	5	-1.28	64143989	48736	35.82	1332	1353	1305	1723	929	1326	1316.15	1.83	-19813	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	390	-8.39	1.65	12	0.16	-156.00	791.00	2220	20240112	-41.04	950	20240923	37.79	1549	-15.49	20250107	1250	4.72	20250102	2220	-41.04	20240112	950	37.79	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
87	20250110	111135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	-9	5	-0.68	54363429	41255	30.32	1332	1353	1307	1723	929	1326	1317.74	1.83	-14301	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	392	-8.44	1.66	12	0.14	-156.00	791.00	2220	20240112	-40.68	950	20240923	38.63	1549	-14.98	20250107	1250	5.36	20250102	2220	-40.68	20240112	950	38.63	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
88	20250110	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-8	5	-0.60	31756002	24010	17.65	1332	1353	1311	1723	929	1326	1322.62	1.83	-11225	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	392	-8.45	1.67	12	0.08	-156.00	791.00	2220	20240112	-40.63	950	20240923	38.74	1549	-14.91	20250107	1250	5.44	20250102	2220	-40.63	20240112	950	38.74	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
89	20250110	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	14	2	1.06	12376479	9297	6.83	1332	1353	1322	1723	929	1326	1331.23	1.83	-3621	1375	1350	1330	1305	1285	1363	1318	30	397	100	840	1	1	29779596	399	-8.59	1.69	12	0.03	-156.00	791.00	2220	20240112	-39.64	950	20240923	41.05	1549	-13.49	20250107	1250	7.20	20250102	2220	-39.64	20240112	950	41.05	20240923	1.83	N	380540	100	29 억	545989	N	N	N	N
90	20250109	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	-14	5	-1.04	179352144	134957	71.43	1310	1355	1310	1742	938	1340	1328.94	1.77	19104	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	395	-8.50	1.68	12	0.45	-156.00	791.00	2220	20240112	-40.27	950	20240923	39.58	1549	-14.40	20250107	1250	6.08	20250102	2220	-40.27	20240112	950	39.58	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
91	20250109	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-1	5	-0.07	146872077	110517	58.50	1310	1355	1310	1742	938	1340	1328.93	1.77	14314	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	399	-8.58	1.69	12	0.37	-156.00	791.00	2220	20240112	-39.68	950	20240923	40.95	1549	-13.56	20250107	1250	7.12	20250102	2220	-39.68	20240112	950	40.95	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
92	20250109	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	-12	5	-0.90	136410144	102683	54.35	1310	1355	1310	1742	938	1340	1328.43	1.77	12240	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	395	-8.51	1.68	12	0.34	-156.00	791.00	2220	20240112	-40.18	950	20240923	39.79	1549	-14.27	20250107	1250	6.24	20250102	2220	-40.18	20240112	950	39.79	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
93	20250109	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	-8	5	-0.60	101459230	76323	40.40	1310	1355	1310	1742	938	1340	1329.31	1.77	6760	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	397	-8.54	1.68	12	0.26	-156.00	791.00	2220	20240112	-40.00	950	20240923	40.21	1549	-14.01	20250107	1250	6.56	20250102	2220	-40.00	20240112	950	40.21	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
94	20250109	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-2	5	-0.15	94921220	71413	37.80	1310	1355	1310	1742	938	1340	1329.15	1.77	8840	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	398	-8.58	1.69	12	0.24	-156.00	791.00	2220	20240112	-39.73	950	20240923	40.84	1549	-13.62	20250107	1250	7.04	20250102	2220	-39.73	20240112	950	40.84	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
95	20250109	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1341	1	2	0.07	71325053	53686	28.42	1310	1355	1310	1742	938	1340	1328.51	1.77	6333	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	399	-8.60	1.70	12	0.18	-156.00	791.00	2220	20240112	-39.59	950	20240923	41.16	1549	-13.43	20250107	1250	7.28	20250102	2220	-39.59	20240112	950	41.16	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
96	20250109	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1324	-16	5	-1.19	42271171	31910	16.89	1310	1355	1310	1742	938	1340	1324.59	1.77	2793	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	394	-8.49	1.67	12	0.11	-156.00	791.00	2220	20240112	-40.36	950	20240923	39.37	1549	-14.53	20250107	1250	5.92	20250102	2220	-40.36	20240112	950	39.37	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
97	20250109	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	-13	5	-0.97	28846046	21789	11.53	1310	1355	1310	1742	938	1340	1323.71	1.77	6498	1416	1378	1316	1278	1216	1397	1297	30	402	100	850	1	1	29779596	395	-8.51	1.68	12	0.07	-156.00	791.00	2220	20240112	-40.23	950	20240923	39.68	1549	-14.33	20250107	1250	6.16	20250102	2220	-40.23	20240112	950	39.68	20240923	1.77	N	380540	100	29 억	526800	N	N	N	N
98	20250108	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	-26	5	-1.90	249977799	188203	11.33	1330	1354	1254	1775	957	1366	1328.23	1.68	26274	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	399	-8.59	1.69	12	0.63	-156.00	791.00	2220	20240112	-39.64	950	20240923	41.05	1549	-13.49	20250107	1250	7.20	20250102	2220	-39.64	20240112	950	41.05	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
99	20250108	151123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-21	5	-1.54	236225204	177963	10.71	1330	1354	1254	1775	957	1366	1327.38	1.68	26571	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	401	-8.62	1.70	12	0.60	-156.00	791.00	2220	20240112	-39.41	950	20240923	41.58	1549	-13.17	20250107	1250	7.60	20250102	2220	-39.41	20240112	950	41.58	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
100	20250108	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	-26	5	-1.90	208071051	156862	9.44	1330	1354	1254	1775	957	1366	1326.46	1.68	21264	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	399	-8.59	1.69	12	0.53	-156.00	791.00	2220	20240112	-39.64	950	20240923	41.05	1549	-13.49	20250107	1250	7.20	20250102	2220	-39.64	20240112	950	41.05	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
101	20250108	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-29	5	-2.12	193615921	146054	8.79	1330	1354	1254	1775	957	1366	1325.65	1.68	20555	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	398	-8.57	1.69	12	0.49	-156.00	791.00	2220	20240112	-39.77	950	20240923	40.74	1549	-13.69	20250107	1250	6.96	20250102	2220	-39.77	20240112	950	40.74	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
102	20250108	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	-18	5	-1.32	189851651	143248	8.62	1330	1354	1254	1775	957	1366	1325.34	1.68	19713	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	401	-8.64	1.70	12	0.48	-156.00	791.00	2220	20240112	-39.28	950	20240923	41.89	1549	-12.98	20250107	1250	7.84	20250102	2220	-39.28	20240112	950	41.89	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
103	20250108	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-21	5	-1.54	165395064	125088	7.53	1330	1351	1254	1775	957	1366	1322.23	1.68	14657	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	401	-8.62	1.70	12	0.42	-156.00	791.00	2220	20240112	-39.41	950	20240923	41.58	1549	-13.17	20250107	1250	7.60	20250102	2220	-39.41	20240112	950	41.58	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
104	20250108	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	-38	5	-2.78	144703182	109568	6.59	1330	1351	1254	1775	957	1366	1320.67	1.68	4174	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	395	-8.51	1.68	12	0.37	-156.00	791.00	2220	20240112	-40.18	950	20240923	39.79	1549	-14.27	20250107	1250	6.24	20250102	2220	-40.18	20240112	950	39.79	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
105	20250108	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-53	5	-3.88	70296813	53261	3.21	1330	1351	1254	1775	957	1366	1319.86	1.68	2118	1630	1497	1416	1283	1202	1564	1350	30	409	100	870	1	1	29779596	391	-8.42	1.66	12	0.18	-156.00	791.00	2220	20240112	-40.86	950	20240923	38.21	1549	-15.24	20250107	1250	5.04	20250102	2220	-40.86	20240112	950	38.21	20240923	1.76	N	380540	100	29 억	500611	N	N	N	N
106	20250107	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	6	2	0.44	2384576962	1656760	347.13	1363	1549	1335	1768	952	1360	1439.34	1.89	-61203	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	407	-8.76	1.73	12	5.56	-156.00	791.00	2220	20240112	-38.47	950	20240923	43.79	1549	-11.81	20250107	1250	9.28	20250102	2220	-38.47	20240112	950	43.79	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
107	20250107	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1373	13	2	0.96	2341808288	1625374	340.55	1363	1549	1335	1768	952	1360	1440.78	1.89	-56034	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	409	-8.80	1.74	12	5.46	-156.00	791.00	2220	20240112	-38.15	950	20240923	44.53	1549	-11.36	20250107	1250	9.84	20250102	2220	-38.15	20240112	950	44.53	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
108	20250107	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1361	1	2	0.07	2257662210	1563560	327.60	1363	1549	1348	1768	952	1360	1443.92	1.89	-51124	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	405	-8.72	1.72	12	5.25	-156.00	791.00	2220	20240112	-38.69	950	20240923	43.26	1549	-12.14	20250107	1250	8.88	20250102	2220	-38.69	20240112	950	43.26	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
109	20250107	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	4	2	0.29	2188343057	1512391	316.88	1363	1549	1348	1768	952	1360	1446.94	1.89	-53579	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	406	-8.74	1.72	12	5.08	-156.00	791.00	2220	20240112	-38.56	950	20240923	43.58	1549	-11.94	20250107	1250	9.12	20250102	2220	-38.56	20240112	950	43.58	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
110	20250107	121115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	8	2	0.59	2109748219	1454456	304.74	1363	1549	1360	1768	952	1360	1450.54	1.89	-34682	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	407	-8.77	1.73	12	4.88	-156.00	791.00	2220	20240112	-38.38	950	20240923	44.00	1549	-11.68	20250107	1250	9.44	20250102	2220	-38.38	20240112	950	44.00	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
111	20250107	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	20	2	1.47	2061584808	1419269	297.37	1363	1549	1360	1768	952	1360	1452.57	1.89	-13937	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	411	-8.85	1.74	12	4.77	-156.00	791.00	2220	20240112	-37.84	950	20240923	45.26	1549	-10.91	20250107	1250	10.40	20250102	2220	-37.84	20240112	950	45.26	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
112	20250107	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	22	2	1.62	1922481995	1317833	276.11	1363	1549	1363	1768	952	1360	1458.82	1.89	-1799	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	412	-8.86	1.75	12	4.43	-156.00	791.00	2220	20240112	-37.75	950	20240923	45.47	1549	-10.78	20250107	1250	10.56	20250102	2220	-37.75	20240112	950	45.47	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
113	20250107	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1494	134	2	9.85	1173669435	791195	165.77	1363	1549	1363	1768	952	1360	1483.41	1.89	-18476	1430	1395	1350	1315	1270	1412	1332	30	408	100	870	1	1	29779596	445	-9.58	1.89	12	2.66	-156.00	791.00	2220	20240112	-32.70	950	20240923	57.26	1549	-3.55	20250107	1250	19.52	20250102	2220	-32.70	20240112	950	57.26	20240923	1.77	N	380540	100	29 억	561814	N	N	N	N
114	20250106	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	44	2	3.34	640472334	475547	330.28	1305	1385	1305	1710	922	1316	1346.76	1.65	71052	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	405	-8.72	1.72	12	1.60	-156.00	791.00	2220	20240112	-38.74	950	20240923	43.16	1385	-1.81	20250106	1250	8.80	20250102	2220	-38.74	20240112	950	43.16	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
115	20250106	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1358	42	2	3.19	626459342	465214	323.11	1305	1385	1305	1710	922	1316	1346.60	1.65	72285	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	404	-8.71	1.72	12	1.56	-156.00	791.00	2220	20240112	-38.83	950	20240923	42.95	1385	-1.95	20250106	1250	8.64	20250102	2220	-38.83	20240112	950	42.95	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
116	20250106	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1367	51	2	3.88	568049041	421680	292.87	1305	1385	1305	1710	922	1316	1347.11	1.65	59680	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	407	-8.76	1.73	12	1.42	-156.00	791.00	2220	20240112	-38.42	950	20240923	43.89	1385	-1.30	20250106	1250	9.36	20250102	2220	-38.42	20240112	950	43.89	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
117	20250106	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	55	2	4.18	522206057	387821	269.35	1305	1385	1305	1710	922	1316	1346.51	1.65	54018	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	408	-8.79	1.73	12	1.30	-156.00	791.00	2220	20240112	-38.24	950	20240923	44.32	1385	-1.01	20250106	1250	9.68	20250102	2220	-38.24	20240112	950	44.32	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
118	20250106	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	34	2	2.58	364088211	272230	189.07	1305	1372	1305	1710	922	1316	1337.43	1.65	21529	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	402	-8.65	1.71	12	0.91	-156.00	791.00	2220	20240112	-39.19	950	20240923	42.11	1372	-1.60	20250106	1250	8.00	20250102	2220	-39.19	20240112	950	42.11	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
119	20250106	111055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	22	2	1.67	300802039	225169	156.39	1305	1372	1305	1710	922	1316	1335.89	1.65	31204	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	398	-8.58	1.69	12	0.76	-156.00	791.00	2220	20240112	-39.73	950	20240923	40.84	1372	-2.48	20250106	1250	7.04	20250102	2220	-39.73	20240112	950	40.84	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
120	20250106	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	54	2	4.10	170818983	128387	89.17	1305	1370	1305	1710	922	1316	1330.50	1.65	15646	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	408	-8.78	1.73	12	0.43	-156.00	791.00	2220	20240112	-38.29	950	20240923	44.21	1370	0.00	20250106	1250	9.60	20250102	2220	-38.29	20240112	950	44.21	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
121	20250106	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	18	2	1.37	73047800	55697	38.68	1305	1343	1305	1710	922	1316	1311.52	1.65	13489	1372	1344	1307	1279	1242	1358	1293	30	394	100	840	1	1	29779596	397	-8.55	1.69	12	0.19	-156.00	791.00	2220	20240112	-39.91	950	20240923	40.42	1343	-0.67	20250106	1250	6.72	20250102	2220	-39.91	20240112	950	40.42	20240923	1.77	N	380540	100	29 억	490762	N	N	N	N
122	20250103	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	22	2	1.70	188605563	143899	118.85	1282	1335	1270	1682	906	1294	1310.68	1.58	20702	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	392	-8.44	1.66	12	0.48	-156.00	791.00	2220	20240112	-40.72	950	20240923	38.53	1335	-1.42	20250103	1250	5.28	20250102	2220	-40.72	20240112	950	38.53	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
123	20250103	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	20	2	1.55	183098792	139713	115.39	1282	1335	1270	1682	906	1294	1310.54	1.58	20659	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	391	-8.42	1.66	12	0.47	-156.00	791.00	2220	20240112	-40.81	950	20240923	38.32	1335	-1.57	20250103	1250	5.12	20250102	2220	-40.81	20240112	950	38.32	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
124	20250103	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	23	2	1.78	168133964	128306	105.97	1282	1335	1270	1682	906	1294	1310.41	1.58	24994	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	392	-8.44	1.66	12	0.43	-156.00	791.00	2220	20240112	-40.68	950	20240923	38.63	1335	-1.35	20250103	1250	5.36	20250102	2220	-40.68	20240112	950	38.63	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
125	20250103	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	16	2	1.24	153772525	117340	96.91	1282	1335	1270	1682	906	1294	1310.49	1.58	30109	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	390	-8.40	1.66	12	0.39	-156.00	791.00	2220	20240112	-40.99	950	20240923	37.89	1335	-1.87	20250103	1250	4.80	20250102	2220	-40.99	20240112	950	37.89	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
126	20250103	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	1	2	0.08	150548133	114872	94.88	1282	1335	1270	1682	906	1294	1310.57	1.58	28763	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	386	-8.30	1.64	12	0.39	-156.00	791.00	2220	20240112	-41.67	950	20240923	36.32	1335	-3.00	20250103	1250	3.60	20250102	2220	-41.67	20240112	950	36.32	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
127	20250103	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1321	27	2	2.09	116661364	88945	73.46	1282	1335	1270	1682	906	1294	1311.61	1.58	13906	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	393	-8.47	1.67	12	0.30	-156.00	791.00	2220	20240112	-40.50	950	20240923	39.05	1335	-1.05	20250103	1250	5.68	20250102	2220	-40.50	20240112	950	39.05	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
128	20250103	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	15	2	1.16	46659568	35934	29.68	1282	1328	1270	1682	906	1294	1298.48	1.58	3550	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	390	-8.39	1.65	12	0.12	-156.00	791.00	2220	20240112	-41.04	950	20240923	37.79	1328	-1.43	20250103	1250	4.72	20250102	2220	-41.04	20240112	950	37.79	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
129	20250103	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	7	2	0.54	14116840	10840	8.95	1282	1328	1270	1682	906	1294	1302.29	1.58	-2822	1335	1314	1282	1261	1229	1325	1272	30	388	100	820	1	1	29779596	387	-8.34	1.64	12	0.04	-156.00	791.00	2220	20240112	-41.40	950	20240923	36.95	1328	-2.03	20250103	1250	4.08	20250102	2220	-41.40	20240112	950	36.95	20240923	1.76	N	380540	100	29 억	470060	N	N	N	N
130	20250102	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	6	2	0.47	153378136	119167	104.64	1275	1303	1250	1674	902	1288	1287.06	1.57	3631	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	385	-8.29	1.64	12	0.40	-156.00	791.00	2220	20240112	-41.71	950	20240923	36.21	1303	-0.69	20250102	1250	3.52	20250102	2220	-41.71	20240112	950	36.21	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
131	20250102	151039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	7	2	0.54	148474399	115379	101.32	1275	1303	1250	1674	902	1288	1286.84	1.57	2641	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	386	-8.30	1.64	12	0.39	-156.00	791.00	2220	20240112	-41.67	950	20240923	36.32	1303	-0.61	20250102	1250	3.60	20250102	2220	-41.67	20240112	950	36.32	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
132	20250102	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1292	4	2	0.31	124625958	96999	85.18	1275	1303	1250	1674	902	1288	1284.82	1.57	292	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	385	-8.28	1.63	12	0.33	-156.00	791.00	2220	20240112	-41.80	950	20240923	36.00	1303	-0.84	20250102	1250	3.36	20250102	2220	-41.80	20240112	950	36.00	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
133	20250102	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	12	2	0.93	106007177	82647	72.58	1275	1303	1250	1674	902	1288	1282.65	1.57	871	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	387	-8.33	1.64	12	0.28	-156.00	791.00	2220	20240112	-41.44	950	20240923	36.84	1303	-0.23	20250102	1250	4.00	20250102	2220	-41.44	20240112	950	36.84	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
134	20250102	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	6	2	0.47	92934884	72571	63.73	1275	1303	1250	1674	902	1288	1280.61	1.57	4246	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	385	-8.29	1.64	12	0.24	-156.00	791.00	2220	20240112	-41.71	950	20240923	36.21	1303	-0.69	20250102	1250	3.52	20250102	2220	-41.71	20240112	950	36.21	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
135	20250102	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	15	2	1.16	83198091	65080	57.15	1275	1303	1250	1674	902	1288	1278.40	1.57	5950	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	388	-8.35	1.65	12	0.22	-156.00	791.00	2220	20240112	-41.31	950	20240923	37.16	1303	0.00	20250102	1250	4.24	20250102	2220	-41.31	20240112	950	37.16	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
136	20250102	101035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	-15	5	-1.16	39989270	31606	27.75	1275	1286	1250	1674	902	1288	1265.24	1.57	3219	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	379	-8.16	1.61	12	0.11	-156.00	791.00	2220	20240112	-42.66	950	20240923	34.00	1286	-1.01	20250102	1250	1.84	20250102	2220	-42.66	20240112	950	34.00	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N
137	20250102	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	0	3	0.00	0	0	0.00	0	0	0	1674	902	1288	0.00	1.57	0	1330	1309	1282	1261	1234	1295	1247	30	386	100	820	1	1	29779596	384	-8.26	1.63	12	0.00	-156.00	791.00	2220	20240112	-41.98	950	20240923	35.58	0	0.00	0	0	0.00	0	2220	-41.98	20240112	950	35.58	20240923	1.75	N	380540	100	29 억	466429	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History