KissMeData/045390/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,65,2,2.03,2957688770,921077,104.85,3180,3285,3130,4150,2240,3195,3211.11,5.48,0,142532,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2297,21.31,1.88,12,1.31,153.00,1730.00,3615,20240125,-9.82,2400,20240909,35.83,3330,-2.10,20250121,2960,10.14,20250102,3615,-9.82,20240125,2400,35.83,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,150518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,45,2,1.41,2747592850,856390,97.49,3180,3285,3130,4150,2240,3195,3208.37,5.48,0,138928,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2283,21.18,1.87,12,1.22,153.00,1730.00,3615,20240125,-10.37,2400,20240909,35.00,3330,-2.70,20250121,2960,9.46,20250102,3615,-10.37,20240125,2400,35.00,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,140518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3225,30,2,0.94,2341691615,731135,83.23,3180,3285,3130,4150,2240,3195,3202.84,5.48,0,136167,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2273,21.08,1.86,12,1.04,153.00,1730.00,3615,20240125,-10.79,2400,20240909,34.38,3330,-3.15,20250121,2960,8.95,20250102,3615,-10.79,20240125,2400,34.38,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,130518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,25,2,0.78,2038304130,636716,72.48,3180,3285,3130,4150,2240,3195,3201.29,5.48,0,111814,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2269,21.05,1.86,12,0.90,153.00,1730.00,3615,20240125,-10.93,2400,20240909,34.17,3330,-3.30,20250121,2960,8.78,20250102,3615,-10.93,20240125,2400,34.17,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,120516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,70,2,2.19,1667319620,522094,59.43,3180,3275,3130,4150,2240,3195,3193.52,5.48,0,85870,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2301,21.34,1.89,12,0.74,153.00,1730.00,3615,20240125,-9.68,2400,20240909,36.04,3330,-1.95,20250121,2960,10.30,20250102,3615,-9.68,20240125,2400,36.04,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,110518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3165,-30,5,-0.94,915810235,289901,33.00,3180,3200,3130,4150,2240,3195,3158.83,5.48,0,35083,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2230,20.69,1.83,12,0.41,153.00,1730.00,3615,20240125,-12.45,2400,20240909,31.88,3330,-4.95,20250121,2960,6.93,20250102,3615,-12.45,20240125,2400,31.88,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,100515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-25,5,-0.78,598586590,189363,21.56,3180,3200,3130,4150,2240,3195,3160.74,5.48,0,16919,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2234,20.72,1.83,12,0.27,153.00,1730.00,3615,20240125,-12.31,2400,20240909,32.08,3330,-4.80,20250121,2960,7.09,20250102,3615,-12.31,20240125,2400,32.08,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250124,090519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,-40,5,-1.25,166176885,52397,5.96,3180,3200,3145,4150,2240,3195,3170.69,5.48,0,894,3398,3296,3228,3126,3058,3262,3092,71,955,100,2360,5,1,70473377,2223,20.62,1.82,12,0.07,153.00,1730.00,3615,20240125,-12.72,2400,20240909,31.46,3330,-5.26,20250121,2960,6.59,20250102,3615,-12.72,20240125,2400,31.46,20240909,4.43,N,045390,100,71 억,,3862855,N,N,0,N,00,N
20250123,160517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3195,-70,5,-2.14,2790569735,866790,99.72,3300,3330,3160,4240,2290,3265,3219.43,5.62,0,-100551,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2252,20.88,1.85,12,1.23,153.00,1730.00,3615,20240125,-11.62,2400,20240909,33.12,3330,0.00,20250121,2960,7.94,20250102,3615,-11.62,20240125,2400,33.12,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,150515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-90,5,-2.76,2640696905,819796,94.31,3300,3330,3160,4240,2290,3265,3221.16,5.62,0,-111124,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2238,20.75,1.84,12,1.16,153.00,1730.00,3615,20240125,-12.17,2400,20240909,32.29,3330,0.00,20250121,2960,7.26,20250102,3615,-12.17,20240125,2400,32.29,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,140516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-90,5,-2.76,2440352945,756746,87.06,3300,3330,3160,4240,2290,3265,3224.80,5.62,0,-106352,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2238,20.75,1.84,12,1.07,153.00,1730.00,3615,20240125,-12.17,2400,20240909,32.29,3330,0.00,20250121,2960,7.26,20250102,3615,-12.17,20240125,2400,32.29,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,130514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,-80,5,-2.45,2060578010,637546,73.34,3300,3330,3175,4240,2290,3265,3232.05,5.62,0,-92665,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2245,20.82,1.84,12,0.90,153.00,1730.00,3615,20240125,-11.89,2400,20240909,32.71,3330,0.00,20250121,2960,7.60,20250102,3615,-11.89,20240125,2400,32.71,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,120515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3195,-70,5,-2.14,1752561180,540995,62.24,3300,3330,3175,4240,2290,3265,3239.51,5.62,0,-79887,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2252,20.88,1.85,12,0.77,153.00,1730.00,3615,20240125,-11.62,2400,20240909,33.12,3330,0.00,20250121,2960,7.94,20250102,3615,-11.62,20240125,2400,33.12,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,110514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,-60,5,-1.84,1580688755,487200,56.05,3300,3330,3175,4240,2290,3265,3244.44,5.62,0,-55657,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2259,20.95,1.85,12,0.69,153.00,1730.00,3615,20240125,-11.34,2400,20240909,33.54,3330,0.00,20250121,2960,8.28,20250102,3615,-11.34,20240125,2400,33.54,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,100514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-35,5,-1.07,899021085,274006,31.52,3300,3330,3225,4240,2290,3265,3281.03,5.62,0,12352,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2276,21.11,1.87,12,0.39,153.00,1730.00,3615,20240125,-10.65,2400,20240909,34.58,3330,0.00,20250121,2960,9.12,20250102,3615,-10.65,20240125,2400,34.58,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250123,090514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3305,40,2,1.23,319719025,96465,11.10,3300,3330,3290,4240,2290,3265,3314.35,5.62,0,25277,3361,3312,3266,3217,3171,3337,3242,71,975,100,2410,5,1,70473377,2329,21.60,1.91,12,0.14,153.00,1730.00,3615,20240125,-8.58,2400,20240909,37.71,3330,0.00,20250121,2960,11.66,20250102,3615,-8.58,20240125,2400,37.71,20240909,4.29,N,045390,100,71 억,,3963541,N,N,1,N,00,N
20250122,160512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,25,2,0.77,2752087425,839464,61.53,3260,3315,3220,4210,2270,3240,3278.40,5.42,0,144509,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2301,21.34,1.89,12,1.19,153.00,1730.00,3615,20240125,-9.68,2400,20240909,36.04,3330,-1.95,20250121,2960,10.30,20250102,3615,-9.68,20240125,2400,36.04,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,150512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,25,2,0.77,2618886245,798680,58.54,3260,3315,3220,4210,2270,3240,3279.02,5.42,0,134597,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2301,21.34,1.89,12,1.13,153.00,1730.00,3615,20240125,-9.68,2400,20240909,36.04,3330,-1.95,20250121,2960,10.30,20250102,3615,-9.68,20240125,2400,36.04,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,140511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,55,2,1.70,2125571700,648449,47.53,3260,3315,3220,4210,2270,3240,3277.93,5.42,0,127451,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2322,21.54,1.90,12,0.92,153.00,1730.00,3615,20240125,-8.85,2400,20240909,37.29,3330,-1.05,20250121,2960,11.32,20250102,3615,-8.85,20240125,2400,37.29,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,130513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,40,2,1.23,1885401440,575486,42.18,3260,3315,3220,4210,2270,3240,3276.19,5.42,0,122801,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2312,21.44,1.90,12,0.82,153.00,1730.00,3615,20240125,-9.27,2400,20240909,36.67,3330,-1.50,20250121,2960,10.81,20250102,3615,-9.27,20240125,2400,36.67,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,120511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3285,45,2,1.39,1496663600,457200,33.51,3260,3315,3220,4210,2270,3240,3273.54,5.42,0,106643,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2315,21.47,1.90,12,0.65,153.00,1730.00,3615,20240125,-9.13,2400,20240909,36.88,3330,-1.35,20250121,2960,10.98,20250102,3615,-9.13,20240125,2400,36.88,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,110512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,40,2,1.23,847669560,260279,19.08,3260,3285,3220,4210,2270,3240,3256.77,5.42,0,24314,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2312,21.44,1.90,12,0.37,153.00,1730.00,3615,20240125,-9.27,2400,20240909,36.67,3330,-1.50,20250121,2960,10.81,20250102,3615,-9.27,20240125,2400,36.67,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,100511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,20,2,0.62,532755325,164144,12.03,3260,3265,3220,4210,2270,3240,3245.66,5.42,0,3235,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2297,21.31,1.88,12,0.23,153.00,1730.00,3615,20240125,-9.82,2400,20240909,35.83,3330,-2.10,20250121,2960,10.14,20250102,3615,-9.82,20240125,2400,35.83,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250122,090513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,5,2,0.15,67417910,20776,1.52,3260,3260,3235,4210,2270,3240,3244.99,5.42,0,-4017,3400,3320,3250,3170,3100,3360,3210,71,970,100,2390,5,1,70473377,2287,21.21,1.88,12,0.03,153.00,1730.00,3615,20240125,-10.24,2400,20240909,35.21,3330,-2.55,20250121,2960,9.63,20250102,3615,-10.24,20240125,2400,35.21,20240909,4.26,N,045390,100,71 억,,3820912,N,N,1,N,00,N
20250121,160509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,35,2,1.09,4419856265,1356848,222.04,3180,3330,3180,4165,2245,3205,3257.47,5.49,0,-46819,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2283,21.18,1.87,12,1.93,153.00,1730.00,3615,20240125,-10.37,2400,20240909,35.00,3330,-2.70,20250121,2960,9.46,20250102,3615,-10.37,20240125,2400,35.00,20240909,4.32,N,045390,100,71 억,,3867454,N,N,1,N,00,N
20250121,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,35,2,1.09,4290873670,1317042,215.52,3180,3330,3180,4165,2245,3205,3257.99,5.49,0,-50326,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2283,21.18,1.87,12,1.87,153.00,1730.00,3615,20240125,-10.37,2400,20240909,35.00,3330,-2.70,20250121,2960,9.46,20250102,3615,-10.37,20240125,2400,35.00,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250121,140511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3235,30,2,0.94,4144861005,1271912,208.14,3180,3330,3180,4165,2245,3205,3258.80,5.49,0,-48529,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2280,21.14,1.87,12,1.80,153.00,1730.00,3615,20240125,-10.51,2400,20240909,34.79,3330,-2.85,20250121,2960,9.29,20250102,3615,-10.51,20240125,2400,34.79,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250121,130510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,35,2,1.09,3853739915,1182006,193.42,3180,3330,3180,4165,2245,3205,3260.37,5.49,0,-19983,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2283,21.18,1.87,12,1.68,153.00,1730.00,3615,20240125,-10.37,2400,20240909,35.00,3330,-2.70,20250121,2960,9.46,20250102,3615,-10.37,20240125,2400,35.00,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250121,120501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,60,2,1.87,3451678690,1058617,173.23,3180,3330,3180,4165,2245,3205,3260.60,5.49,0,-22075,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2301,21.34,1.89,12,1.50,153.00,1730.00,3615,20240125,-9.68,2400,20240909,36.04,3330,-1.95,20250121,2960,10.30,20250102,3615,-9.68,20240125,2400,36.04,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250121,110448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,75,2,2.34,2925698830,897596,146.88,3180,3330,3180,4165,2245,3205,3259.53,5.49,0,-47868,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2312,21.44,1.90,12,1.27,153.00,1730.00,3615,20240125,-9.27,2400,20240909,36.67,3330,-1.50,20250121,2960,10.81,20250102,3615,-9.27,20240125,2400,36.67,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250121,100443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,15,2,0.47,941718650,291963,47.78,3180,3280,3180,4165,2245,3205,3225.53,5.49,0,25388,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2269,21.05,1.86,12,0.41,153.00,1730.00,3615,20240125,-10.93,2400,20240909,34.17,3290,-2.13,20250117,2960,8.78,20250102,3615,-10.93,20240125,2400,34.17,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250121,090510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,10,2,0.31,104933240,32799,5.37,3180,3215,3180,4165,2245,3205,3199.14,5.49,0,17877,3308,3256,3218,3166,3128,3237,3147,71,960,100,2370,5,1,70473377,2266,21.01,1.86,12,0.05,153.00,1730.00,3615,20240125,-11.07,2400,20240909,33.96,3290,-2.28,20250117,2960,8.61,20250102,3615,-11.07,20240125,2400,33.96,20240909,4.32,N,045390,100,71 억,,3867454,N,N,0,N,00,N
20250120,160508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,-55,5,-1.69,1921772535,598948,91.34,3260,3270,3180,4235,2285,3260,3208.49,5.48,0,3237,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2259,20.95,1.85,12,0.85,153.00,1730.00,3615,20240125,-11.34,2400,20240909,33.54,3290,-2.58,20250117,2960,8.28,20250102,3615,-11.34,20240125,2400,33.54,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,150509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3195,-65,5,-1.99,1815415595,565725,86.27,3260,3270,3180,4235,2285,3260,3208.91,5.48,0,4153,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2252,20.88,1.85,12,0.80,153.00,1730.00,3615,20240125,-11.62,2400,20240909,33.12,3290,-2.89,20250117,2960,7.94,20250102,3615,-11.62,20240125,2400,33.12,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,-70,5,-2.15,1646571205,512898,78.22,3260,3270,3180,4235,2285,3260,3210.22,5.48,0,1097,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2248,20.85,1.84,12,0.73,153.00,1730.00,3615,20240125,-11.76,2400,20240909,32.92,3290,-3.04,20250117,2960,7.77,20250102,3615,-11.76,20240125,2400,32.92,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,130507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,-50,5,-1.53,1315442190,409387,62.43,3260,3270,3180,4235,2285,3260,3213.08,5.48,0,-2815,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2262,20.98,1.86,12,0.58,153.00,1730.00,3615,20240125,-11.20,2400,20240909,33.75,3290,-2.43,20250117,2960,8.45,20250102,3615,-11.20,20240125,2400,33.75,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,120509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,-40,5,-1.23,1179468520,367073,55.98,3260,3270,3180,4235,2285,3260,3213.03,5.48,0,-8157,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2269,21.05,1.86,12,0.52,153.00,1730.00,3615,20240125,-10.93,2400,20240909,34.17,3290,-2.13,20250117,2960,8.78,20250102,3615,-10.93,20240125,2400,34.17,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,110510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,-40,5,-1.23,1059217625,329795,50.29,3260,3270,3180,4235,2285,3260,3211.59,5.48,0,4131,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2269,21.05,1.86,12,0.47,153.00,1730.00,3615,20240125,-10.93,2400,20240909,34.17,3290,-2.13,20250117,2960,8.78,20250102,3615,-10.93,20240125,2400,34.17,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,100509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,-55,5,-1.69,807239940,251240,38.31,3260,3270,3180,4235,2285,3260,3212.82,5.48,0,-29223,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2259,20.95,1.85,12,0.36,153.00,1730.00,3615,20240125,-11.34,2400,20240909,33.54,3290,-2.58,20250117,2960,8.28,20250102,3615,-11.34,20240125,2400,33.54,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250120,090510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3235,-25,5,-0.77,89113225,27438,4.18,3260,3270,3230,4235,2285,3260,3247.30,5.48,0,-5236,3333,3296,3253,3216,3173,3315,3235,71,975,100,2410,5,1,70473377,2280,21.14,1.87,12,0.04,153.00,1730.00,3615,20240125,-10.51,2400,20240909,34.79,3290,-1.67,20250117,2960,9.29,20250102,3615,-10.51,20240125,2400,34.79,20240909,4.40,N,045390,100,71 억,,3863989,N,N,0,N,00,N
20250117,160507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,10,2,0.31,2107756470,647853,80.95,3225,3290,3210,4225,2275,3250,3253.40,5.48,0,-4892,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2297,21.31,1.88,12,0.92,153.00,1730.00,3615,20240125,-9.82,2400,20240909,35.83,3290,-0.91,20250117,2960,10.14,20250102,3615,-9.82,20240125,2400,35.83,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,150508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,5,2,0.15,1973802050,606762,75.82,3225,3290,3210,4225,2275,3250,3253.01,5.48,0,-11796,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2294,21.27,1.88,12,0.86,153.00,1730.00,3615,20240125,-9.96,2400,20240909,35.62,3290,-1.06,20250117,2960,9.97,20250102,3615,-9.96,20240125,2400,35.62,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,140509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,-5,5,-0.15,1801383570,553746,69.19,3225,3290,3210,4225,2275,3250,3253.09,5.48,0,-14364,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2287,21.21,1.88,12,0.79,153.00,1730.00,3615,20240125,-10.24,2400,20240909,35.21,3290,-1.37,20250117,2960,9.63,20250102,3615,-10.24,20240125,2400,35.21,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,130508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,30,2,0.92,1465168785,450704,56.32,3225,3290,3210,4225,2275,3250,3250.84,5.48,0,6526,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2312,21.44,1.90,12,0.64,153.00,1730.00,3615,20240125,-9.27,2400,20240909,36.67,3290,-0.30,20250117,2960,10.81,20250102,3615,-9.27,20240125,2400,36.67,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,120509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,5,2,0.15,1116235670,344129,43.00,3225,3280,3210,4225,2275,3250,3243.65,5.48,0,11230,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2294,21.27,1.88,12,0.49,153.00,1730.00,3615,20240125,-9.96,2400,20240909,35.62,3280,-0.76,20250117,2960,9.97,20250102,3615,-9.96,20240125,2400,35.62,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,110508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,15,2,0.46,1002628395,309254,38.64,3225,3280,3210,4225,2275,3250,3242.09,5.48,0,18321,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2301,21.34,1.89,12,0.44,153.00,1730.00,3615,20240125,-9.68,2400,20240909,36.04,3280,-0.46,20250117,2960,10.30,20250102,3615,-9.68,20240125,2400,36.04,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,100509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,5,2,0.15,679716405,210135,26.26,3225,3260,3210,4225,2275,3250,3234.67,5.48,0,911,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2294,21.27,1.88,12,0.30,153.00,1730.00,3615,20240125,-9.96,2400,20240909,35.62,3260,-0.15,20250117,2960,9.97,20250102,3615,-9.96,20240125,2400,35.62,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250117,090510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-20,5,-0.62,87675970,27135,3.39,3225,3245,3225,4225,2275,3250,3231.10,5.48,0,4159,3303,3276,3228,3201,3153,3290,3215,71,975,100,2400,5,1,70473377,2276,21.11,1.87,12,0.04,153.00,1730.00,3615,20240125,-10.65,2400,20240909,34.58,3255,-0.77,20250116,2960,9.12,20250102,3615,-10.65,20240125,2400,34.58,20240909,4.42,N,045390,100,71 억,,3864201,N,N,1,N,00,N
20250116,160505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,60,2,1.88,2509180630,778086,205.40,3205,3255,3180,4145,2235,3190,3224.55,5.29,0,139510,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2290,21.24,1.88,12,1.10,153.00,1730.00,3615,20240125,-10.10,2400,20240909,35.42,3255,-0.15,20250116,2960,9.80,20250102,3615,-10.10,20240125,2400,35.42,20240909,4.38,N,045390,100,71 억,,3729076,N,N,1,N,00,N
20250116,150445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,50,2,1.57,2084153405,647225,170.85,3205,3250,3180,4145,2235,3190,3220.14,5.29,0,81743,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2283,21.18,1.87,12,0.92,153.00,1730.00,3615,20240125,-10.37,2400,20240909,35.00,3250,-0.31,20250116,2960,9.46,20250102,3615,-10.37,20240125,2400,35.00,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250116,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,40,2,1.25,1854990125,576400,152.16,3205,3250,3180,4145,2235,3190,3218.23,5.29,0,62880,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2276,21.11,1.87,12,0.82,153.00,1730.00,3615,20240125,-10.65,2400,20240909,34.58,3250,-0.62,20250116,2960,9.12,20250102,3615,-10.65,20240125,2400,34.58,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250116,130508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,55,2,1.72,1394300415,433865,114.53,3205,3245,3180,4145,2235,3190,3213.67,5.29,0,79142,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2287,21.21,1.88,12,0.62,153.00,1730.00,3615,20240125,-10.24,2400,20240909,35.21,3245,0.00,20250116,2960,9.63,20250102,3615,-10.24,20240125,2400,35.21,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250116,120508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,40,2,1.25,981491390,306189,80.83,3205,3230,3180,4145,2235,3190,3205.51,5.29,0,66856,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2276,21.11,1.87,12,0.43,153.00,1730.00,3615,20240125,-10.65,2400,20240909,34.58,3230,0.00,20250116,2960,9.12,20250102,3615,-10.65,20240125,2400,34.58,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250116,110508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,20,2,0.63,680729415,212743,56.16,3205,3220,3180,4145,2235,3190,3199.77,5.29,0,23872,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2262,20.98,1.86,12,0.30,153.00,1730.00,3615,20240125,-11.20,2400,20240909,33.75,3220,-0.31,20250116,2960,8.45,20250102,3615,-11.20,20240125,2400,33.75,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250116,100508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3195,5,2,0.16,416798975,130311,34.40,3205,3220,3180,4145,2235,3190,3198.49,5.29,0,1133,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2252,20.88,1.85,12,0.18,153.00,1730.00,3615,20240125,-11.62,2400,20240909,33.12,3220,-0.78,20250116,2960,7.94,20250102,3615,-11.62,20240125,2400,33.12,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250116,090508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,10,2,0.31,122907310,38329,10.12,3205,3215,3195,4145,2235,3190,3206.64,5.29,0,-2046,3246,3217,3181,3152,3116,3232,3167,71,955,100,2360,5,1,70473377,2255,20.92,1.85,12,0.05,153.00,1730.00,3615,20240125,-11.48,2400,20240909,33.33,3215,0.00,20250114,2960,8.11,20250102,3615,-11.48,20240125,2400,33.33,20240909,4.38,N,045390,100,71 억,,3729076,N,N,0,N,00,N
20250115,160506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,15,2,0.47,1201724695,377680,74.94,3170,3210,3145,4125,2225,3175,3181.81,5.29,0,-1715,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2248,20.85,1.84,12,0.54,153.00,1730.00,3615,20240125,-11.76,2400,20240909,32.92,3215,-0.78,20250114,2960,7.77,20250102,3615,-11.76,20240125,2400,32.92,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,150507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,0,3,0.00,1125460975,353745,70.19,3170,3210,3145,4125,2225,3175,3181.56,5.29,0,-3034,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2238,20.75,1.84,12,0.50,153.00,1730.00,3615,20240125,-12.17,2400,20240909,32.29,3215,-1.24,20250114,2960,7.26,20250102,3615,-12.17,20240125,2400,32.29,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,10,2,0.31,962773235,302547,60.03,3170,3210,3145,4125,2225,3175,3182.23,5.29,0,-6695,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2245,20.82,1.84,12,0.43,153.00,1730.00,3615,20240125,-11.89,2400,20240909,32.71,3215,-0.93,20250114,2960,7.60,20250102,3615,-11.89,20240125,2400,32.71,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,130506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,15,2,0.47,856814830,269317,53.44,3170,3210,3145,4125,2225,3175,3181.44,5.29,0,-6125,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2248,20.85,1.84,12,0.38,153.00,1730.00,3615,20240125,-11.76,2400,20240909,32.92,3215,-0.78,20250114,2960,7.77,20250102,3615,-11.76,20240125,2400,32.92,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,120500,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,10,2,0.31,755742235,237541,47.13,3170,3210,3145,4125,2225,3175,3181.52,5.29,0,3097,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2245,20.82,1.84,12,0.34,153.00,1730.00,3615,20240125,-11.89,2400,20240909,32.71,3215,-0.93,20250114,2960,7.60,20250102,3615,-11.89,20240125,2400,32.71,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,110506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,5,2,0.16,666591915,209558,41.58,3170,3210,3145,4125,2225,3175,3180.94,5.29,0,2594,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2241,20.78,1.84,12,0.30,153.00,1730.00,3615,20240125,-12.03,2400,20240909,32.50,3215,-1.09,20250114,2960,7.43,20250102,3615,-12.03,20240125,2400,32.50,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,100506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,25,2,0.79,441114065,138934,27.57,3170,3205,3145,4125,2225,3175,3174.99,5.29,0,1120,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2255,20.92,1.85,12,0.20,153.00,1730.00,3615,20240125,-11.48,2400,20240909,33.33,3215,-0.47,20250114,2960,8.11,20250102,3615,-11.48,20240125,2400,33.33,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250115,090509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-5,5,-0.16,96564780,30455,6.04,3170,3190,3160,4125,2225,3175,3170.74,5.29,0,4248,3235,3205,3185,3155,3135,3195,3145,71,950,100,2340,5,1,70473377,2234,20.72,1.83,12,0.04,153.00,1730.00,3615,20240125,-12.31,2400,20240909,32.08,3215,-1.40,20250114,2960,7.09,20250102,3615,-12.31,20240125,2400,32.08,20240909,4.40,N,045390,100,71 억,,3730873,N,N,0,N,00,N
20250114,160459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-30,5,-0.94,1602131940,502258,48.40,3215,3215,3165,4165,2245,3205,3189.84,5.35,0,-44136,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2238,20.75,1.84,12,0.71,153.00,1730.00,3615,20240125,-12.17,2400,20240909,32.29,3215,-1.24,20250114,2960,7.26,20250102,3615,-12.17,20240125,2400,32.29,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,150505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,-20,5,-0.62,1504885360,471666,45.45,3215,3215,3165,4165,2245,3205,3190.54,5.35,0,-44830,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2245,20.82,1.84,12,0.67,153.00,1730.00,3615,20240125,-11.89,2400,20240909,32.71,3215,-0.93,20250114,2960,7.60,20250102,3615,-11.89,20240125,2400,32.71,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,140504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,-15,5,-0.47,1382221775,433159,41.74,3215,3215,3165,4165,2245,3205,3190.99,5.35,0,-43139,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2248,20.85,1.84,12,0.61,153.00,1730.00,3615,20240125,-11.76,2400,20240909,32.92,3215,-0.78,20250114,2960,7.77,20250102,3615,-11.76,20240125,2400,32.92,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,130503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3195,-10,5,-0.31,1292256115,405002,39.03,3215,3215,3165,4165,2245,3205,3190.70,5.35,0,-40563,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2252,20.88,1.85,12,0.57,153.00,1730.00,3615,20240125,-11.62,2400,20240909,33.12,3215,-0.62,20250114,2960,7.94,20250102,3615,-11.62,20240125,2400,33.12,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,120501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-30,5,-0.94,1204794215,377561,36.38,3215,3215,3165,4165,2245,3205,3190.95,5.35,0,-33440,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2238,20.75,1.84,12,0.54,153.00,1730.00,3615,20240125,-12.17,2400,20240909,32.29,3215,-1.24,20250114,2960,7.26,20250102,3615,-12.17,20240125,2400,32.29,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,110503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-35,5,-1.09,982715140,307547,29.64,3215,3215,3170,4165,2245,3205,3195.30,5.35,0,-50002,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2234,20.72,1.83,12,0.44,153.00,1730.00,3615,20240125,-12.31,2400,20240909,32.08,3215,-1.40,20250114,2960,7.09,20250102,3615,-12.31,20240125,2400,32.08,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,100502,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,5,2,0.16,635893725,198892,19.17,3215,3215,3175,4165,2245,3205,3197.14,5.35,0,-55817,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2262,20.98,1.86,12,0.28,153.00,1730.00,3615,20240125,-11.20,2400,20240909,33.75,3215,-0.16,20250114,2960,8.45,20250102,3615,-11.20,20240125,2400,33.75,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250114,090502,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,-5,5,-0.16,249030995,77873,7.50,3215,3215,3175,4165,2245,3205,3197.81,5.35,0,-19079,3278,3241,3168,3131,3058,3260,3150,71,960,100,2370,5,1,70473377,2255,20.92,1.85,12,0.11,153.00,1730.00,3615,20240125,-11.48,2400,20240909,33.33,3215,-0.47,20250114,2960,8.11,20250102,3615,-11.48,20240125,2400,33.33,20240909,4.41,N,045390,100,71 억,,3772996,N,N,0,N,00,N
20250113,160458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,70,2,2.23,3223825710,1022022,230.71,3135,3205,3095,4075,2195,3135,3154.10,5.46,0,-78864,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2259,20.95,1.85,12,1.45,153.00,1730.00,3615,20240125,-11.34,2400,20240909,33.54,3205,0.00,20250113,2960,8.28,20250102,3615,-11.34,20240125,2400,33.54,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,150459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3165,30,2,0.96,2720762510,864409,195.13,3135,3185,3095,4075,2195,3135,3147.55,5.46,0,-90610,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2230,20.69,1.83,12,1.23,153.00,1730.00,3615,20240125,-12.45,2400,20240909,31.88,3185,-0.63,20250113,2960,6.93,20250102,3615,-12.45,20240125,2400,31.88,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,140454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,35,2,1.12,2465840615,783857,176.95,3135,3185,3095,4075,2195,3135,3145.79,5.46,0,-75809,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2234,20.72,1.83,12,1.11,153.00,1730.00,3615,20240125,-12.31,2400,20240909,32.08,3185,-0.47,20250113,2960,7.09,20250102,3615,-12.31,20240125,2400,32.08,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,130453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,20,2,0.64,1674652430,534219,120.60,3135,3175,3095,4075,2195,3135,3134.77,5.46,0,10134,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2223,20.62,1.82,12,0.76,153.00,1730.00,3615,20240125,-12.72,2400,20240909,31.46,3175,-0.63,20250113,2960,6.59,20250102,3615,-12.72,20240125,2400,31.46,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,120453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3135,0,3,0.00,1063503630,340306,76.82,3135,3155,3095,4075,2195,3135,3125.12,5.46,0,-22448,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2209,20.49,1.81,12,0.48,153.00,1730.00,3615,20240125,-13.28,2400,20240909,30.62,3155,-0.63,20250113,2960,5.91,20250102,3615,-13.28,20240125,2400,30.62,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,110453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3105,-30,5,-0.96,756105715,242017,54.63,3135,3155,3095,4075,2195,3135,3124.16,5.46,0,-54972,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2188,20.29,1.79,12,0.34,153.00,1730.00,3615,20240125,-14.11,2400,20240909,29.37,3155,-1.58,20250113,2960,4.90,20250102,3615,-14.11,20240125,2400,29.37,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,100452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3130,-5,5,-0.16,422137780,134767,30.42,3135,3155,3115,4075,2195,3135,3132.34,5.46,0,-47115,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2206,20.46,1.81,12,0.19,153.00,1730.00,3615,20240125,-13.42,2400,20240909,30.42,3155,-0.79,20250113,2960,5.74,20250102,3615,-13.42,20240125,2400,30.42,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250113,090456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,10,2,0.32,89507585,28532,6.44,3135,3155,3120,4075,2195,3135,3137.14,5.46,0,1161,3208,3171,3108,3071,3008,3190,3090,71,940,100,2310,5,1,70473377,2216,20.56,1.82,12,0.04,153.00,1730.00,3615,20240125,-13.00,2400,20240909,31.04,3155,-0.32,20250113,2960,6.25,20250102,3615,-13.00,20240125,2400,31.04,20240909,4.50,N,045390,100,71 억,,3846419,N,N,0,N,00,N
20250110,160451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3135,35,2,1.13,1362320015,438087,148.77,3095,3145,3045,4030,2170,3100,3109.64,5.36,0,62994,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2209,20.49,1.81,12,0.62,153.00,1730.00,3615,20240125,-13.28,2400,20240909,30.62,3145,-0.32,20250110,2960,5.91,20250102,3615,-13.28,20240125,2400,30.62,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,150451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3125,25,2,0.81,1231466090,396335,134.59,3095,3145,3045,4030,2170,3100,3107.13,5.36,0,61560,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2202,20.42,1.81,12,0.56,153.00,1730.00,3615,20240125,-13.55,2400,20240909,30.21,3145,-0.64,20250110,2960,5.57,20250102,3615,-13.55,20240125,2400,30.21,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,140451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3135,35,2,1.13,978868325,315826,107.25,3095,3145,3045,4030,2170,3100,3099.39,5.36,0,73100,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2209,20.49,1.81,12,0.45,153.00,1730.00,3615,20240125,-13.28,2400,20240909,30.62,3145,-0.32,20250110,2960,5.91,20250102,3615,-13.28,20240125,2400,30.62,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,130450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3095,-5,5,-0.16,488698275,158926,53.97,3095,3110,3045,4030,2170,3100,3075.01,5.36,0,-3241,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2181,20.23,1.79,12,0.23,153.00,1730.00,3615,20240125,-14.38,2400,20240909,28.96,3140,-1.43,20250107,2960,4.56,20250102,3615,-14.38,20240125,2400,28.96,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,120451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3085,-15,5,-0.48,426098800,138684,47.10,3095,3110,3045,4030,2170,3100,3072.44,5.36,0,-9309,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2174,20.16,1.78,12,0.20,153.00,1730.00,3615,20240125,-14.66,2400,20240909,28.54,3140,-1.75,20250107,2960,4.22,20250102,3615,-14.66,20240125,2400,28.54,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,110450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3075,-25,5,-0.81,371564025,121009,41.09,3095,3110,3045,4030,2170,3100,3070.55,5.36,0,-11679,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2167,20.10,1.78,12,0.17,153.00,1730.00,3615,20240125,-14.94,2400,20240909,28.12,3140,-2.07,20250107,2960,3.89,20250102,3615,-14.94,20240125,2400,28.12,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,100449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3075,-25,5,-0.81,262986400,85711,29.11,3095,3110,3045,4030,2170,3100,3068.29,5.36,0,-6030,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2167,20.10,1.78,12,0.12,153.00,1730.00,3615,20240125,-14.94,2400,20240909,28.12,3140,-2.07,20250107,2960,3.89,20250102,3615,-14.94,20240125,2400,28.12,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250110,090452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3080,-20,5,-0.65,9737600,3157,1.07,3095,3095,3080,4030,2170,3100,3084.45,5.36,0,414,3136,3117,3086,3067,3036,3125,3075,71,930,100,2290,5,1,70473377,2171,20.13,1.78,12,0.00,153.00,1730.00,3615,20240125,-14.80,2400,20240909,28.33,3140,-1.91,20250107,2960,4.05,20250102,3615,-14.80,20240125,2400,28.33,20240909,4.37,N,045390,100,71 억,,3776597,N,N,0,N,00,N
20250109,160448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3100,-5,5,-0.16,897633945,290989,104.91,3100,3105,3055,4035,2175,3105,3084.61,5.26,0,66374,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2185,20.26,1.79,12,0.41,153.00,1730.00,3615,20240125,-14.25,2400,20240909,29.17,3140,-1.27,20250107,2960,4.73,20250102,3615,-14.25,20240125,2400,29.17,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,150449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3095,-10,5,-0.32,766901595,248706,89.67,3100,3105,3055,4035,2175,3105,3083.57,5.26,0,45444,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2181,20.23,1.79,12,0.35,153.00,1730.00,3615,20240125,-14.38,2400,20240909,28.96,3140,-1.43,20250107,2960,4.56,20250102,3615,-14.38,20240125,2400,28.96,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,140450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3100,-5,5,-0.16,600497960,195004,70.31,3100,3105,3055,4035,2175,3105,3079.41,5.26,0,24173,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2185,20.26,1.79,12,0.28,153.00,1730.00,3615,20240125,-14.25,2400,20240909,29.17,3140,-1.27,20250107,2960,4.73,20250102,3615,-14.25,20240125,2400,29.17,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,130449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3095,-10,5,-0.32,522625790,169859,61.24,3100,3105,3055,4035,2175,3105,3076.82,5.26,0,12389,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2181,20.23,1.79,12,0.24,153.00,1730.00,3615,20240125,-14.38,2400,20240909,28.96,3140,-1.43,20250107,2960,4.56,20250102,3615,-14.38,20240125,2400,28.96,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,120449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3080,-25,5,-0.81,428706765,139495,50.29,3100,3100,3055,4035,2175,3105,3073.28,5.26,0,7734,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2171,20.13,1.78,12,0.20,153.00,1730.00,3615,20240125,-14.80,2400,20240909,28.33,3140,-1.91,20250107,2960,4.05,20250102,3615,-14.80,20240125,2400,28.33,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,110450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3080,-25,5,-0.81,400455035,130321,46.99,3100,3100,3055,4035,2175,3105,3072.84,5.26,0,7278,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2171,20.13,1.78,12,0.18,153.00,1730.00,3615,20240125,-14.80,2400,20240909,28.33,3140,-1.91,20250107,2960,4.05,20250102,3615,-14.80,20240125,2400,28.33,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,100448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3080,-25,5,-0.81,334839415,109034,39.31,3100,3100,3055,4035,2175,3105,3070.96,5.26,0,8735,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2171,20.13,1.78,12,0.15,153.00,1730.00,3615,20240125,-14.80,2400,20240909,28.33,3140,-1.91,20250107,2960,4.05,20250102,3615,-14.80,20240125,2400,28.33,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250109,090452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,-35,5,-1.13,36347440,11800,4.25,3100,3100,3070,4035,2175,3105,3080.29,5.26,0,-1599,3148,3126,3083,3061,3018,3137,3072,71,930,100,2290,5,1,70473377,2164,20.07,1.77,12,0.02,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3140,-2.23,20250107,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.38,N,045390,100,71 억,,3710192,N,N,1,N,00,N
20250108,160444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3105,35,2,1.14,842730020,274850,52.43,3055,3105,3040,3990,2150,3070,3065.98,5.28,0,-15348,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2188,20.29,1.79,12,0.39,153.00,1730.00,3615,20240125,-14.11,2400,20240909,29.37,3140,-1.11,20250107,2960,4.90,20250102,3615,-14.11,20240125,2400,29.37,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,150447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3090,20,2,0.65,783259335,255653,48.77,3055,3095,3040,3990,2150,3070,3063.76,5.28,0,-20163,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2178,20.20,1.79,12,0.36,153.00,1730.00,3615,20240125,-14.52,2400,20240909,28.75,3140,-1.59,20250107,2960,4.39,20250102,3615,-14.52,20240125,2400,28.75,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,140449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,0,3,0.00,647177260,211572,40.36,3055,3085,3040,3990,2150,3070,3058.90,5.28,0,-23698,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2164,20.07,1.77,12,0.30,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3140,-2.23,20250107,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,130449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3055,-15,5,-0.49,562937335,184149,35.13,3055,3080,3040,3990,2150,3070,3056.97,5.28,0,-26000,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2153,19.97,1.77,12,0.26,153.00,1730.00,3615,20240125,-15.49,2400,20240909,27.29,3140,-2.71,20250107,2960,3.21,20250102,3615,-15.49,20240125,2400,27.29,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,120445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3055,-15,5,-0.49,475496585,155536,29.67,3055,3080,3040,3990,2150,3070,3057.15,5.28,0,-23179,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2153,19.97,1.77,12,0.22,153.00,1730.00,3615,20240125,-15.49,2400,20240909,27.29,3140,-2.71,20250107,2960,3.21,20250102,3615,-15.49,20240125,2400,27.29,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,110445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3060,-10,5,-0.33,440643120,144142,27.50,3055,3080,3040,3990,2150,3070,3057.01,5.28,0,-21709,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2156,20.00,1.77,12,0.20,153.00,1730.00,3615,20240125,-15.35,2400,20240909,27.50,3140,-2.55,20250107,2960,3.38,20250102,3615,-15.35,20240125,2400,27.50,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,100447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3055,-15,5,-0.49,353578950,115735,22.08,3055,3080,3040,3990,2150,3070,3055.07,5.28,0,-18408,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2153,19.97,1.77,12,0.16,153.00,1730.00,3615,20240125,-15.49,2400,20240909,27.29,3140,-2.71,20250107,2960,3.21,20250102,3615,-15.49,20240125,2400,27.29,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250108,090448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3075,5,2,0.16,49743435,16250,3.10,3055,3080,3050,3990,2150,3070,3061.13,5.28,0,8682,3173,3121,3088,3036,3003,3112,3027,71,920,100,2270,5,1,70473377,2167,20.10,1.78,12,0.02,153.00,1730.00,3615,20240125,-14.94,2400,20240909,28.12,3140,-2.07,20250107,2960,3.89,20250102,3615,-14.94,20240125,2400,28.12,20240909,4.34,N,045390,100,71 억,,3724318,N,N,1,N,00,N
20250107,160443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,0,3,0.00,1620284310,522295,130.69,3070,3140,3055,3990,2150,3070,3102.26,5.30,0,-8529,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2164,20.07,1.77,12,0.74,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3140,-2.23,20250107,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,150444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3085,15,2,0.49,1484250620,478039,119.61,3070,3140,3055,3990,2150,3070,3104.87,5.30,0,-15248,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2174,20.16,1.78,12,0.68,153.00,1730.00,3615,20240125,-14.66,2400,20240909,28.54,3140,-1.75,20250107,2960,4.22,20250102,3615,-14.66,20240125,2400,28.54,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,140444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3095,25,2,0.81,1312537790,422343,105.68,3070,3140,3055,3990,2150,3070,3107.75,5.30,0,1444,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2181,20.23,1.79,12,0.60,153.00,1730.00,3615,20240125,-14.38,2400,20240909,28.96,3140,-1.43,20250107,2960,4.56,20250102,3615,-14.38,20240125,2400,28.96,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,130443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3105,35,2,1.14,1232390255,396422,99.19,3070,3140,3055,3990,2150,3070,3108.78,5.30,0,9863,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2188,20.29,1.79,12,0.56,153.00,1730.00,3615,20240125,-14.11,2400,20240909,29.37,3140,-1.11,20250107,2960,4.90,20250102,3615,-14.11,20240125,2400,29.37,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,120444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3110,40,2,1.30,1042794390,335165,83.86,3070,3140,3055,3990,2150,3070,3111.29,5.30,0,17731,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2192,20.33,1.80,12,0.48,153.00,1730.00,3615,20240125,-13.97,2400,20240909,29.58,3140,-0.96,20250107,2960,5.07,20250102,3615,-13.97,20240125,2400,29.58,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,110441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3105,35,2,1.14,938559350,301638,75.47,3070,3140,3055,3990,2150,3070,3111.54,5.30,0,19281,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2188,20.29,1.79,12,0.43,153.00,1730.00,3615,20240125,-14.11,2400,20240909,29.37,3140,-1.11,20250107,2960,4.90,20250102,3615,-14.11,20240125,2400,29.37,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,100446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3105,35,2,1.14,623981615,200908,50.27,3070,3135,3055,3990,2150,3070,3105.81,5.30,0,12857,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2188,20.29,1.79,12,0.29,153.00,1730.00,3615,20240125,-14.11,2400,20240909,29.37,3135,-0.96,20250107,2960,4.90,20250102,3615,-14.11,20240125,2400,29.37,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250107,090443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,0,3,0.00,68673020,22328,5.59,3070,3080,3055,3990,2150,3070,3075.65,5.30,0,6492,3120,3095,3075,3050,3030,3107,3062,71,920,100,2270,5,1,70473377,2164,20.07,1.77,12,0.03,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3100,-0.97,20250106,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.36,N,045390,100,71 억,,3733774,N,N,1,N,00,N
20250106,160438,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,-5,5,-0.16,1222624030,397651,88.12,3065,3100,3055,3995,2155,3075,3074.68,5.39,0,-62549,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2164,20.07,1.77,12,0.56,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3100,-0.97,20250106,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.37,N,045390,100,71 억,,3796697,N,N,1,N,00,N
20250106,150439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3065,-10,5,-0.33,1145657720,372580,82.56,3065,3100,3055,3995,2155,3075,3074.93,5.39,0,-63214,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2160,20.03,1.77,12,0.53,153.00,1730.00,3615,20240125,-15.21,2400,20240909,27.71,3100,-1.13,20250106,2960,3.55,20250102,3615,-15.21,20240125,2400,27.71,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250106,140438,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3065,-10,5,-0.33,1031012725,335205,74.28,3065,3100,3055,3995,2155,3075,3075.77,5.39,0,-57032,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2160,20.03,1.77,12,0.48,153.00,1730.00,3615,20240125,-15.21,2400,20240909,27.71,3100,-1.13,20250106,2960,3.55,20250102,3615,-15.21,20240125,2400,27.71,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250106,130437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,-5,5,-0.16,682153890,221303,49.04,3065,3100,3065,3995,2155,3075,3082.44,5.39,0,-8000,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2164,20.07,1.77,12,0.31,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3100,-0.97,20250106,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250106,120437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3090,15,2,0.49,538227185,174518,38.67,3065,3100,3065,3995,2155,3075,3084.08,5.39,0,12755,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2178,20.20,1.79,12,0.25,153.00,1730.00,3615,20240125,-14.52,2400,20240909,28.75,3100,-0.32,20250106,2960,4.39,20250102,3615,-14.52,20240125,2400,28.75,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250106,110437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3085,10,2,0.33,482905430,156600,34.70,3065,3100,3065,3995,2155,3075,3083.69,5.39,0,7567,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2174,20.16,1.78,12,0.22,153.00,1730.00,3615,20240125,-14.66,2400,20240909,28.54,3100,-0.48,20250106,2960,4.22,20250102,3615,-14.66,20240125,2400,28.54,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250106,100436,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3095,20,2,0.65,304866970,98879,21.91,3065,3100,3065,3995,2155,3075,3083.23,5.39,0,6650,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2181,20.23,1.79,12,0.14,153.00,1730.00,3615,20240125,-14.38,2400,20240909,28.96,3100,-0.16,20250106,2960,4.56,20250102,3615,-14.38,20240125,2400,28.96,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250106,090433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,-5,5,-0.16,99364990,32333,7.16,3065,3085,3065,3995,2155,3075,3073.18,5.39,0,3127,3135,3105,3065,3035,2995,3120,3050,71,920,100,2270,5,1,70473377,2164,20.07,1.77,12,0.05,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3095,-0.81,20250103,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.37,N,045390,100,71 억,,3796697,N,N,0,N,00,N
20250103,160434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3075,10,2,0.33,1378256440,449312,104.99,3065,3095,3025,3980,2150,3065,3067.48,5.42,0,-19889,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2167,20.10,1.78,12,0.64,153.00,1730.00,3615,20240125,-14.94,2400,20240909,28.12,3095,-0.65,20250103,2960,3.89,20250102,3615,-14.94,20240125,2400,28.12,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,150434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3075,10,2,0.33,1291388885,421053,98.39,3065,3095,3025,3980,2150,3065,3067.05,5.42,0,-13573,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2167,20.10,1.78,12,0.60,153.00,1730.00,3615,20240125,-14.94,2400,20240909,28.12,3095,-0.65,20250103,2960,3.89,20250102,3615,-14.94,20240125,2400,28.12,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,140435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,5,2,0.16,1072067670,349611,81.69,3065,3095,3025,3980,2150,3065,3066.46,5.42,0,-44539,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2164,20.07,1.77,12,0.50,153.00,1730.00,3615,20240125,-15.08,2400,20240909,27.92,3095,-0.81,20250103,2960,3.72,20250102,3615,-15.08,20240125,2400,27.92,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,130433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3085,20,2,0.65,807221910,263248,61.51,3065,3095,3025,3980,2150,3065,3066.39,5.42,0,-18891,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2174,20.16,1.78,12,0.37,153.00,1730.00,3615,20240125,-14.66,2400,20240909,28.54,3095,-0.32,20250103,2960,4.22,20250102,3615,-14.66,20240125,2400,28.54,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,120434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3080,15,2,0.49,715904985,233656,54.60,3065,3095,3025,3980,2150,3065,3063.93,5.42,0,-25891,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2171,20.13,1.78,12,0.33,153.00,1730.00,3615,20240125,-14.80,2400,20240909,28.33,3095,-0.48,20250103,2960,4.05,20250102,3615,-14.80,20240125,2400,28.33,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,110435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3075,10,2,0.33,506724190,165702,38.72,3065,3085,3025,3980,2150,3065,3058.05,5.42,0,-38249,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2167,20.10,1.78,12,0.24,153.00,1730.00,3615,20240125,-14.94,2400,20240909,28.12,3085,-0.32,20250103,2960,3.89,20250102,3615,-14.94,20240125,2400,28.12,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,100433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3065,0,3,0.00,362329450,118642,27.72,3065,3085,3025,3980,2150,3065,3053.97,5.42,0,-36913,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2160,20.03,1.77,12,0.17,153.00,1730.00,3615,20240125,-15.21,2400,20240909,27.71,3085,-0.65,20250103,2960,3.55,20250102,3615,-15.21,20240125,2400,27.71,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250103,090434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3030,-35,5,-1.14,40257945,13225,3.09,3065,3065,3030,3980,2150,3065,3044.08,5.42,0,-10729,3148,3106,3033,2991,2918,3127,3012,71,915,100,2260,5,1,70473377,2135,19.80,1.75,12,0.02,153.00,1730.00,3615,20240125,-16.18,2400,20240909,26.25,3075,-1.46,20250102,2960,2.36,20250102,3615,-16.18,20240125,2400,26.25,20240909,4.39,N,045390,100,71 억,,3816587,N,N,0,N,00,N
20250102,160431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3065,35,2,1.16,1293001980,425201,139.84,3030,3075,2960,3935,2125,3030,3040.87,5.45,0,-27403,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2160,20.03,1.77,12,0.60,153.00,1730.00,3615,20240125,-15.21,2400,20240909,27.71,3075,-0.33,20250102,2960,3.55,20250102,3615,-15.21,20240125,2400,27.71,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,150432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3065,35,2,1.16,1230185625,404700,133.10,3030,3075,2960,3935,2125,3030,3039.75,5.45,0,-21839,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2160,20.03,1.77,12,0.57,153.00,1730.00,3615,20240125,-15.21,2400,20240909,27.71,3075,-0.33,20250102,2960,3.55,20250102,3615,-15.21,20240125,2400,27.71,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,140430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3055,25,2,0.83,970161160,319755,105.16,3030,3070,2960,3935,2125,3030,3034.08,5.45,0,-20154,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2153,19.97,1.77,12,0.45,153.00,1730.00,3615,20240125,-15.49,2400,20240909,27.29,3070,-0.49,20250102,2960,3.21,20250102,3615,-15.49,20240125,2400,27.29,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,130430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3060,30,2,0.99,881796970,290828,95.65,3030,3070,2960,3935,2125,3030,3032.02,5.45,0,-14254,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2156,20.00,1.77,12,0.41,153.00,1730.00,3615,20240125,-15.35,2400,20240909,27.50,3070,-0.33,20250102,2960,3.38,20250102,3615,-15.35,20240125,2400,27.50,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,120431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3035,5,2,0.17,765036385,252500,83.04,3030,3070,2960,3935,2125,3030,3029.85,5.45,0,-27012,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2139,19.84,1.75,12,0.36,153.00,1730.00,3615,20240125,-16.04,2400,20240909,26.46,3070,-1.14,20250102,2960,2.53,20250102,3615,-16.04,20240125,2400,26.46,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,110422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3045,15,2,0.50,554244370,183147,60.23,3030,3070,2960,3935,2125,3030,3026.23,5.45,0,-11066,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2146,19.90,1.76,12,0.26,153.00,1730.00,3615,20240125,-15.77,2400,20240909,26.88,3070,-0.81,20250102,2960,2.87,20250102,3615,-15.77,20240125,2400,26.88,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,100429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,2990,-40,5,-1.32,130035880,43288,14.24,3030,3030,2960,3935,2125,3030,3003.97,5.45,0,1515,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2107,19.54,1.73,12,0.06,153.00,1730.00,3615,20240125,-17.29,2400,20240909,24.58,3030,-1.32,20250102,2960,1.01,20250102,3615,-17.29,20240125,2400,24.58,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N
20250102,090425,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3030,0,3,0.00,0,0,0.00,0,0,0,3935,2125,3030,0.00,5.45,0,0,3136,3082,2991,2937,2846,3110,2965,71,905,100,2240,5,1,70473377,2135,19.80,1.75,12,0.00,153.00,1730.00,3615,20240125,-16.18,2400,20240909,26.25,0,0.00,0,0,0.00,0,3615,-16.18,20240125,2400,26.25,20240909,4.50,N,045390,100,71 억,,3842823,N,N,0,N,00,N