KissMeData/081580/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
20250124,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,120,2,3.87,45739080,14525,122.37,3070,3235,3065,4030,2170,3100,3148.99,1.05,0,-4240,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,499,-322.00,0.47,12,0.09,-10.00,6898.00,5080,20241007,-36.61,2010,20240419,60.20,3600,-10.56,20250103,2945,9.34,20250120,5080,-36.61,20241007,2010,60.20,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,90,2,2.90,41750130,13286,111.93,3070,3235,3065,4030,2170,3100,3142.42,1.05,0,-4033,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,495,-319.00,0.46,12,0.09,-10.00,6898.00,5080,20241007,-37.20,2010,20240419,58.71,3600,-11.39,20250103,2945,8.32,20250120,5080,-37.20,20241007,2010,58.71,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,90,2,2.90,39621450,12623,106.34,3070,3235,3065,4030,2170,3100,3138.83,1.05,0,-3730,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,495,-319.00,0.46,12,0.08,-10.00,6898.00,5080,20241007,-37.20,2010,20240419,58.71,3600,-11.39,20250103,2945,8.32,20250120,5080,-37.20,20241007,2010,58.71,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,115,2,3.71,37105255,11838,99.73,3070,3235,3065,4030,2170,3100,3134.42,1.05,0,-3439,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,499,-321.50,0.47,12,0.08,-10.00,6898.00,5080,20241007,-36.71,2010,20240419,59.95,3600,-10.69,20250103,2945,9.17,20250120,5080,-36.71,20241007,2010,59.95,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,85,2,2.74,33351520,10667,89.87,3070,3235,3065,4030,2170,3100,3126.61,1.05,0,-3049,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,494,-318.50,0.46,12,0.07,-10.00,6898.00,5080,20241007,-37.30,2010,20240419,58.46,3600,-11.53,20250103,2945,8.15,20250120,5080,-37.30,20241007,2010,58.46,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,20,2,0.65,15311040,4931,41.54,3070,3235,3065,4030,2170,3100,3105.06,1.05,0,-586,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,484,-312.00,0.45,12,0.03,-10.00,6898.00,5080,20241007,-38.58,2010,20240419,55.22,3600,-13.33,20250103,2945,5.94,20250120,5080,-38.58,20241007,2010,55.22,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,20,2,0.65,10295585,3315,27.93,3070,3235,3065,4030,2170,3100,3105.76,1.05,0,-572,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,484,-312.00,0.45,12,0.02,-10.00,6898.00,5080,20241007,-38.58,2010,20240419,55.22,3600,-13.33,20250103,2945,5.94,20250120,5080,-38.58,20241007,2010,55.22,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250124,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,55,2,1.77,2774170,896,7.55,3070,3235,3070,4030,2170,3100,3096.17,1.05,0,8,3300,3200,3150,3050,3000,3175,3025,78,930,500,2100,5,1,15508143,489,-315.50,0.46,12,0.01,-10.00,6898.00,5080,20241007,-37.89,2010,20240419,56.97,3600,-12.36,20250103,2945,7.13,20250120,5080,-37.89,20241007,2010,56.97,20240419,5.09,N,081580,500,77 억,,162518,N,N,0,N,00,N
20250123,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-160,5,-4.91,37633110,11870,18.36,3195,3250,3100,4235,2285,3260,3170.44,1.08,0,-4523,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,481,-310.00,0.45,12,0.08,-10.00,6898.00,5080,20241007,-38.98,2010,20240419,54.23,3600,-13.89,20250103,2945,5.26,20250120,5080,-38.98,20241007,2010,54.23,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-65,5,-1.99,29677605,9319,14.41,3195,3250,3140,4235,2285,3260,3184.63,1.08,0,-3801,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,495,-319.50,0.46,12,0.06,-10.00,6898.00,5080,20241007,-37.11,2010,20240419,58.96,3600,-11.25,20250103,2945,8.49,20250120,5080,-37.11,20241007,2010,58.96,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-70,5,-2.15,14721825,4592,7.10,3195,3250,3185,4235,2285,3260,3205.97,1.08,0,-1236,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,495,-319.00,0.46,12,0.03,-10.00,6898.00,5080,20241007,-37.20,2010,20240419,58.71,3600,-11.39,20250103,2945,8.32,20250120,5080,-37.20,20241007,2010,58.71,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,130659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-35,5,-1.07,9560620,2975,4.60,3195,3250,3195,4235,2285,3260,3213.65,1.08,0,-886,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,500,-322.50,0.47,12,0.02,-10.00,6898.00,5080,20241007,-36.52,2010,20240419,60.45,3600,-10.42,20250103,2945,9.51,20250120,5080,-36.52,20241007,2010,60.45,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-35,5,-1.07,9230945,2872,4.44,3195,3250,3195,4235,2285,3260,3214.12,1.08,0,-886,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,500,-322.50,0.47,12,0.02,-10.00,6898.00,5080,20241007,-36.52,2010,20240419,60.45,3600,-10.42,20250103,2945,9.51,20250120,5080,-36.52,20241007,2010,60.45,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,110652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-35,5,-1.07,8890840,2766,4.28,3195,3250,3195,4235,2285,3260,3214.33,1.08,0,-844,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,500,-322.50,0.47,12,0.02,-10.00,6898.00,5080,20241007,-36.52,2010,20240419,60.45,3600,-10.42,20250103,2945,9.51,20250120,5080,-36.52,20241007,2010,60.45,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-35,5,-1.07,7221260,2245,3.47,3195,3250,3195,4235,2285,3260,3216.60,1.08,0,-533,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,500,-322.50,0.47,12,0.01,-10.00,6898.00,5080,20241007,-36.52,2010,20240419,60.45,3600,-10.42,20250103,2945,9.51,20250120,5080,-36.52,20241007,2010,60.45,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250123,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-10,5,-0.31,2769645,862,1.33,3195,3250,3195,4235,2285,3260,3213.05,1.08,0,-162,3433,3346,3198,3111,2963,3390,3155,78,975,500,2210,5,1,15508143,504,-325.00,0.47,12,0.01,-10.00,6898.00,5080,20241007,-36.02,2010,20240419,61.69,3600,-9.72,20250103,2945,10.36,20250120,5080,-36.02,20241007,2010,61.69,20240419,5.11,N,081580,500,77 억,,167020,N,N,0,N,00,N
20250122,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,65,2,2.03,206140360,64624,573.42,3165,3285,3050,4150,2240,3195,3189.84,1.05,0,4845,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,506,-326.00,0.47,12,0.42,-10.00,6898.00,5080,20241007,-35.83,2010,20240419,62.19,3600,-9.44,20250103,2945,10.70,20250120,5080,-35.83,20241007,2010,62.19,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,80,2,2.50,198593750,62310,552.88,3165,3285,3050,4150,2240,3195,3187.19,1.05,0,4720,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,508,-327.50,0.47,12,0.40,-10.00,6898.00,5080,20241007,-35.53,2010,20240419,62.94,3600,-9.03,20250103,2945,11.21,20250120,5080,-35.53,20241007,2010,62.94,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,75,2,2.35,165525750,52182,463.02,3165,3285,3050,4150,2240,3195,3172.09,1.05,0,4547,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,507,-327.00,0.47,12,0.34,-10.00,6898.00,5080,20241007,-35.63,2010,20240419,62.69,3600,-9.17,20250103,2945,11.04,20250120,5080,-35.63,20241007,2010,62.69,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,85,2,2.66,140525185,44487,394.74,3165,3280,3050,4150,2240,3195,3158.79,1.05,0,2569,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,509,-328.00,0.48,12,0.29,-10.00,6898.00,5080,20241007,-35.43,2010,20240419,63.18,3600,-8.89,20250103,2945,11.38,20250120,5080,-35.43,20241007,2010,63.18,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-10,5,-0.31,97308280,31162,276.50,3165,3195,3050,4150,2240,3195,3122.66,1.05,0,6276,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,494,-318.50,0.46,12,0.20,-10.00,6898.00,5080,20241007,-37.30,2010,20240419,58.46,3600,-11.53,20250103,2945,8.15,20250120,5080,-37.30,20241007,2010,58.46,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-65,5,-2.03,66256535,21291,188.92,3165,3165,3050,4150,2240,3195,3111.95,1.05,0,-818,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,485,-313.00,0.45,12,0.14,-10.00,6898.00,5080,20241007,-38.39,2010,20240419,55.72,3600,-13.06,20250103,2945,6.28,20250120,5080,-38.39,20241007,2010,55.72,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-60,5,-1.88,42294035,13618,120.83,3165,3165,3050,4150,2240,3195,3105.74,1.05,0,3095,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,486,-313.50,0.45,12,0.09,-10.00,6898.00,5080,20241007,-38.29,2010,20240419,55.97,3600,-12.92,20250103,2945,6.45,20250120,5080,-38.29,20241007,2010,55.97,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250122,090657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-30,5,-0.94,1500190,474,4.21,3165,3165,3160,4150,2240,3195,3164.96,1.05,0,52,3311,3252,3201,3142,3091,3227,3117,78,955,500,2170,5,1,15508143,491,-316.50,0.46,12,0.00,-10.00,6898.00,5080,20241007,-37.70,2010,20240419,57.46,3600,-12.08,20250103,2945,7.47,20250120,5080,-37.70,20241007,2010,57.46,20240419,5.13,N,081580,500,77 억,,162138,N,N,0,N,00,N
20250121,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-65,5,-1.99,35918890,11270,11.94,3230,3260,3150,4235,2285,3260,3187.12,1.07,0,-3176,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,495,-319.50,0.46,12,0.07,-10.00,6898.00,5080,20241007,-37.11,2010,20240419,58.96,3600,-11.25,20250103,2945,8.49,20250120,5080,-37.11,20241007,2010,58.96,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-65,5,-1.99,30178255,9473,10.03,3230,3260,3150,4235,2285,3260,3185.71,1.07,0,-2709,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,495,-319.50,0.46,12,0.06,-10.00,6898.00,5080,20241007,-37.11,2010,20240419,58.96,3600,-11.25,20250103,2945,8.49,20250120,5080,-37.11,20241007,2010,58.96,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-65,5,-1.99,24702615,7759,8.22,3230,3260,3150,4235,2285,3260,3183.74,1.07,0,-2498,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,495,-319.50,0.46,12,0.05,-10.00,6898.00,5080,20241007,-37.11,2010,20240419,58.96,3600,-11.25,20250103,2945,8.49,20250120,5080,-37.11,20241007,2010,58.96,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,130652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-90,5,-2.76,20184765,6332,6.71,3230,3260,3150,4235,2285,3260,3187.74,1.07,0,-2547,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,492,-317.00,0.46,12,0.04,-10.00,6898.00,5080,20241007,-37.60,2010,20240419,57.71,3600,-11.94,20250103,2945,7.64,20250120,5080,-37.60,20241007,2010,57.71,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-70,5,-2.15,19191115,6020,6.38,3230,3260,3150,4235,2285,3260,3187.89,1.07,0,-2488,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,495,-319.00,0.46,12,0.04,-10.00,6898.00,5080,20241007,-37.20,2010,20240419,58.71,3600,-11.39,20250103,2945,8.32,20250120,5080,-37.20,20241007,2010,58.71,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-75,5,-2.30,14796870,4639,4.91,3230,3260,3150,4235,2285,3260,3189.67,1.07,0,-2525,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,494,-318.50,0.46,12,0.03,-10.00,6898.00,5080,20241007,-37.30,2010,20240419,58.46,3600,-11.53,20250103,2945,8.15,20250120,5080,-37.30,20241007,2010,58.46,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-100,5,-3.07,11201405,3504,3.71,3230,3260,3160,4235,2285,3260,3196.75,1.07,0,-2557,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,490,-316.00,0.46,12,0.02,-10.00,6898.00,5080,20241007,-37.80,2010,20240419,57.21,3600,-12.22,20250103,2945,7.30,20250120,5080,-37.80,20241007,2010,57.21,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250121,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-40,5,-1.23,1215540,376,0.40,3230,3260,3220,4235,2285,3260,3232.82,1.07,0,73,3516,3387,3166,3037,2816,3452,3102,78,975,500,2210,5,1,15508143,499,-322.00,0.47,12,0.00,-10.00,6898.00,5080,20241007,-36.61,2010,20240419,60.20,3600,-10.56,20250103,2945,9.34,20250120,5080,-36.61,20241007,2010,60.20,20240419,5.14,N,081580,500,77 억,,165296,N,N,0,N,00,N
20250120,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,180,2,5.84,296236760,93952,74.78,3075,3295,2945,4000,2160,3080,3153.06,1.03,0,5200,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,506,-326.00,0.47,12,0.61,-10.00,6898.00,5080,20241007,-35.83,2010,20240419,62.19,3600,-9.44,20250103,2945,10.70,20250120,5080,-35.83,20241007,2010,62.19,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,165,2,5.36,289099930,91744,73.02,3075,3295,2945,4000,2160,3080,3151.16,1.03,0,3919,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,503,-324.50,0.47,12,0.59,-10.00,6898.00,5080,20241007,-36.12,2010,20240419,61.44,3600,-9.86,20250103,2945,10.19,20250120,5080,-36.12,20241007,2010,61.44,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,155,2,5.03,276444690,87825,69.90,3075,3295,2945,4000,2160,3080,3147.68,1.03,0,4359,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,502,-323.50,0.47,12,0.57,-10.00,6898.00,5080,20241007,-36.32,2010,20240419,60.95,3600,-10.14,20250103,2945,9.85,20250120,5080,-36.32,20241007,2010,60.95,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,185,2,6.01,269853580,85781,68.28,3075,3295,2945,4000,2160,3080,3145.84,1.03,0,4057,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,506,-326.50,0.47,12,0.55,-10.00,6898.00,5080,20241007,-35.73,2010,20240419,62.44,3600,-9.31,20250103,2945,10.87,20250120,5080,-35.73,20241007,2010,62.44,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,150,2,4.87,251375980,80080,63.74,3075,3295,2945,4000,2160,3080,3139.06,1.03,0,4184,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,501,-323.00,0.47,12,0.52,-10.00,6898.00,5080,20241007,-36.42,2010,20240419,60.70,3600,-10.28,20250103,2945,9.68,20250120,5080,-36.42,20241007,2010,60.70,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,110652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,140,2,4.55,248287050,79119,62.97,3075,3295,2945,4000,2160,3080,3138.15,1.03,0,3262,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,499,-322.00,0.47,12,0.51,-10.00,6898.00,5080,20241007,-36.61,2010,20240419,60.20,3600,-10.56,20250103,2945,9.34,20250120,5080,-36.61,20241007,2010,60.20,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,155,2,5.03,215340665,68873,54.82,3075,3295,2945,4000,2160,3080,3126.63,1.03,0,1449,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,502,-323.50,0.47,12,0.44,-10.00,6898.00,5080,20241007,-36.32,2010,20240419,60.95,3600,-10.14,20250103,2945,9.85,20250120,5080,-36.32,20241007,2010,60.95,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250120,090652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-80,5,-2.60,15379015,5057,4.02,3075,3075,3000,4000,2160,3080,3041.13,1.03,0,-501,3443,3261,3158,2976,2873,3210,2925,78,920,500,2090,5,1,15508143,465,-300.00,0.43,12,0.03,-10.00,6898.00,5080,20241007,-40.94,2010,20240419,49.25,3600,-16.67,20250103,3000,0.00,20250120,5080,-40.94,20241007,2010,49.25,20240419,5.14,N,081580,500,77 억,,160072,N,N,0,N,00,N
20250117,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-240,5,-7.23,379081390,120540,762.77,3320,3340,3055,4315,2325,3320,3144.86,1.22,0,-29352,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,478,-308.00,0.45,12,0.78,-10.00,6898.00,5080,20241007,-39.37,2010,20240419,53.23,3600,-14.44,20250103,3055,0.82,20250117,5080,-39.37,20241007,2010,53.23,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-210,5,-6.33,346206275,109994,696.03,3320,3340,3055,4315,2325,3320,3147.50,1.22,0,-25721,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,482,-311.00,0.45,12,0.71,-10.00,6898.00,5080,20241007,-38.78,2010,20240419,54.73,3600,-13.61,20250103,3055,1.80,20250117,5080,-38.78,20241007,2010,54.73,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-225,5,-6.78,247873795,78258,495.21,3320,3340,3090,4315,2325,3320,3167.39,1.22,0,-15268,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,480,-309.50,0.45,12,0.50,-10.00,6898.00,5080,20241007,-39.07,2010,20240419,53.98,3600,-14.03,20250103,3090,0.16,20250117,5080,-39.07,20241007,2010,53.98,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-170,5,-5.12,179674540,56415,356.99,3320,3340,3090,4315,2325,3320,3184.87,1.22,0,-10548,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,489,-315.00,0.46,12,0.36,-10.00,6898.00,5080,20241007,-37.99,2010,20240419,56.72,3600,-12.50,20250103,3090,1.94,20250117,5080,-37.99,20241007,2010,56.72,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-200,5,-6.02,163511185,51289,324.55,3320,3340,3090,4315,2325,3320,3188.04,1.22,0,-9516,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,484,-312.00,0.45,12,0.33,-10.00,6898.00,5080,20241007,-38.58,2010,20240419,55.22,3600,-13.33,20250103,3090,0.97,20250117,5080,-38.58,20241007,2010,55.22,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-155,5,-4.67,99481470,30801,194.91,3320,3340,3160,4315,2325,3320,3229.81,1.22,0,-3197,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,491,-316.50,0.46,12,0.20,-10.00,6898.00,5080,20241007,-37.70,2010,20240419,57.46,3600,-12.08,20250103,3160,0.16,20250117,5080,-37.70,20241007,2010,57.46,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-80,5,-2.41,50633105,15538,98.32,3320,3340,3205,4315,2325,3320,3258.66,1.22,0,-955,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,502,-324.00,0.47,12,0.10,-10.00,6898.00,5080,20241007,-36.22,2010,20240419,61.19,3600,-10.00,20250103,3205,1.09,20250117,5080,-36.22,20241007,2010,61.19,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250117,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-15,5,-0.45,11934640,3599,22.77,3320,3340,3290,4315,2325,3320,3316.10,1.22,0,-336,3566,3442,3371,3247,3176,3407,3212,78,995,500,2250,5,1,15508143,513,-330.50,0.48,12,0.02,-10.00,6898.00,5080,20241007,-34.94,2010,20240419,64.43,3600,-8.19,20250103,3260,1.38,20250114,5080,-34.94,20241007,2010,64.43,20240419,5.13,N,081580,500,77 억,,189424,N,N,0,N,00,N
20250116,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-80,5,-2.35,52782820,15798,61.55,3495,3495,3300,4420,2380,3400,3341.11,1.24,0,-3391,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,515,-332.00,0.48,12,0.10,-10.00,6898.00,5080,20241007,-34.65,2010,20240419,65.17,3600,-7.78,20250103,3260,1.84,20250114,5080,-34.65,20241007,2010,65.17,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-45,5,-1.32,47063365,14077,54.84,3495,3495,3300,4420,2380,3400,3343.28,1.24,0,-1873,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,520,-335.50,0.49,12,0.09,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3260,2.91,20250114,5080,-33.96,20241007,2010,66.92,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-75,5,-2.21,39879275,11925,46.46,3495,3495,3300,4420,2380,3400,3344.17,1.24,0,-615,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,516,-332.50,0.48,12,0.08,-10.00,6898.00,5080,20241007,-34.55,2010,20240419,65.42,3600,-7.64,20250103,3260,1.99,20250114,5080,-34.55,20241007,2010,65.42,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-45,5,-1.32,18066960,5351,20.85,3495,3495,3340,4420,2380,3400,3376.37,1.24,0,-623,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,520,-335.50,0.49,12,0.03,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3260,2.91,20250114,5080,-33.96,20241007,2010,66.92,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-5,5,-0.15,16629305,4924,19.18,3495,3495,3340,4420,2380,3400,3377.19,1.24,0,-276,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,527,-339.50,0.49,12,0.03,-10.00,6898.00,5080,20241007,-33.17,2010,20240419,68.91,3600,-5.69,20250103,3260,4.14,20250114,5080,-33.17,20241007,2010,68.91,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-10,5,-0.29,8886520,2616,10.19,3495,3495,3350,4420,2380,3400,3396.99,1.24,0,-1170,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,526,-339.00,0.49,12,0.02,-10.00,6898.00,5080,20241007,-33.27,2010,20240419,68.66,3600,-5.83,20250103,3260,3.99,20250114,5080,-33.27,20241007,2010,68.66,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,15,2,0.44,2446820,716,2.79,3495,3495,3350,4420,2380,3400,3417.35,1.24,0,-177,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,530,-341.50,0.50,12,0.00,-10.00,6898.00,5080,20241007,-32.78,2010,20240419,69.90,3600,-5.14,20250103,3260,4.75,20250114,5080,-32.78,20241007,2010,69.90,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250116,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,55,2,1.62,748915,217,0.85,3495,3495,3350,4420,2380,3400,3451.22,1.24,0,-34,3576,3487,3386,3297,3196,3437,3247,78,1020,500,2310,5,1,15508143,536,-345.50,0.50,12,0.00,-10.00,6898.00,5080,20241007,-31.99,2010,20240419,71.89,3600,-4.03,20250103,3260,5.98,20250114,5080,-31.99,20241007,2010,71.89,20240419,5.13,N,081580,500,77 억,,192815,N,N,0,N,00,N
20250115,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,10,2,0.29,86211810,25668,108.19,3475,3475,3285,4405,2375,3390,3358.73,1.28,0,-6037,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,527,-340.00,0.49,12,0.17,-10.00,6898.00,5080,20241007,-33.07,2010,20240419,69.15,3600,-5.56,20250103,3260,4.29,20250114,5080,-33.07,20241007,2010,69.15,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-40,5,-1.18,75847920,22604,95.27,3475,3475,3285,4405,2375,3390,3355.51,1.28,0,-5000,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,520,-335.00,0.49,12,0.15,-10.00,6898.00,5080,20241007,-34.06,2010,20240419,66.67,3600,-6.94,20250103,3260,2.76,20250114,5080,-34.06,20241007,2010,66.67,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-35,5,-1.03,59652125,17724,74.70,3475,3475,3320,4405,2375,3390,3365.61,1.28,0,-3484,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,520,-335.50,0.49,12,0.11,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3260,2.91,20250114,5080,-33.96,20241007,2010,66.92,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-20,5,-0.59,50958800,15119,63.72,3475,3475,3320,4405,2375,3390,3370.51,1.28,0,-3533,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,523,-337.00,0.49,12,0.10,-10.00,6898.00,5080,20241007,-33.66,2010,20240419,67.66,3600,-6.39,20250103,3260,3.37,20250114,5080,-33.66,20241007,2010,67.66,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-35,5,-1.03,41456640,12264,51.69,3475,3475,3335,4405,2375,3390,3380.35,1.28,0,-3462,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,520,-335.50,0.49,12,0.08,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3260,2.91,20250114,5080,-33.96,20241007,2010,66.92,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,5,2,0.15,29876800,8814,37.15,3475,3475,3340,4405,2375,3390,3389.70,1.28,0,-2867,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,527,-339.50,0.49,12,0.06,-10.00,6898.00,5080,20241007,-33.17,2010,20240419,68.91,3600,-5.69,20250103,3260,4.14,20250114,5080,-33.17,20241007,2010,68.91,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-15,5,-0.44,21132620,6239,26.30,3475,3475,3340,4405,2375,3390,3387.18,1.28,0,-2608,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,523,-337.50,0.49,12,0.04,-10.00,6898.00,5080,20241007,-33.56,2010,20240419,67.91,3600,-6.25,20250103,3260,3.53,20250114,5080,-33.56,20241007,2010,67.91,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250115,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,50,2,1.47,459805,133,0.56,3475,3475,3340,4405,2375,3390,3457.18,1.28,0,-34,3490,3440,3350,3300,3210,3465,3325,78,1015,500,2300,5,1,15508143,533,-344.00,0.50,12,0.00,-10.00,6898.00,5080,20241007,-32.28,2010,20240419,71.14,3600,-4.44,20250103,3260,5.52,20250114,5080,-32.28,20241007,2010,71.14,20240419,5.10,N,081580,500,77 억,,198852,N,N,0,N,00,N
20250114,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,79012900,23651,65.70,3350,3400,3260,4385,2365,3375,3340.78,1.29,0,-1254,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,526,-339.00,0.49,12,0.15,-10.00,6898.00,5080,20241007,-33.27,2010,20240419,68.66,3600,-5.83,20250103,3260,3.99,20250114,5080,-33.27,20241007,2010,68.66,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,76951785,23043,64.01,3350,3400,3260,4385,2365,3375,3339.49,1.29,0,-1130,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,526,-339.00,0.49,12,0.15,-10.00,6898.00,5080,20241007,-33.27,2010,20240419,68.66,3600,-5.83,20250103,3260,3.99,20250114,5080,-33.27,20241007,2010,68.66,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,10,2,0.30,17710655,5265,14.62,3350,3400,3340,4385,2365,3375,3363.85,1.29,0,-1313,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,525,-338.50,0.49,12,0.03,-10.00,6898.00,5080,20241007,-33.37,2010,20240419,68.41,3600,-5.97,20250103,3310,2.27,20250109,5080,-33.37,20241007,2010,68.41,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,5,2,0.15,14260920,4245,11.79,3350,3400,3340,4385,2365,3375,3359.46,1.29,0,-1220,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,524,-338.00,0.49,12,0.03,-10.00,6898.00,5080,20241007,-33.46,2010,20240419,68.16,3600,-6.11,20250103,3310,2.11,20250109,5080,-33.46,20241007,2010,68.16,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,120641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,5,2,0.15,13150025,3916,10.88,3350,3400,3340,4385,2365,3375,3358.02,1.29,0,-1123,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,524,-338.00,0.49,12,0.03,-10.00,6898.00,5080,20241007,-33.46,2010,20240419,68.16,3600,-6.11,20250103,3310,2.11,20250109,5080,-33.46,20241007,2010,68.16,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-5,5,-0.15,11575795,3447,9.57,3350,3400,3340,4385,2365,3375,3358.22,1.29,0,-1157,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,523,-337.00,0.49,12,0.02,-10.00,6898.00,5080,20241007,-33.66,2010,20240419,67.66,3600,-6.39,20250103,3310,1.81,20250109,5080,-33.66,20241007,2010,67.66,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-30,5,-0.89,8100600,2418,6.72,3350,3400,3340,4385,2365,3375,3350.12,1.29,0,-1054,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,519,-334.50,0.48,12,0.02,-10.00,6898.00,5080,20241007,-34.15,2010,20240419,66.42,3600,-7.08,20250103,3310,1.06,20250109,5080,-34.15,20241007,2010,66.42,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250114,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-25,5,-0.74,3050580,910,2.53,3350,3400,3350,4385,2365,3375,3352.29,1.29,0,-63,3668,3521,3428,3281,3188,3475,3235,78,1010,500,2290,5,1,15508143,520,-335.00,0.49,12,0.01,-10.00,6898.00,5080,20241007,-34.06,2010,20240419,66.67,3600,-6.94,20250103,3310,1.21,20250109,5080,-34.06,20241007,2010,66.67,20240419,5.09,N,081580,500,77 억,,200106,N,N,0,N,00,N
20250113,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-65,5,-1.89,121910380,35995,142.25,3435,3575,3335,4470,2410,3440,3386.87,1.26,0,4836,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,523,-337.50,0.49,12,0.23,-10.00,6898.00,5080,20241007,-33.56,2010,20240419,67.91,3600,-6.25,20250103,3310,1.96,20250109,5080,-33.56,20241007,2010,67.91,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-70,5,-2.03,111577015,32932,130.15,3435,3575,3335,4470,2410,3440,3388.10,1.26,0,6558,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,523,-337.00,0.49,12,0.21,-10.00,6898.00,5080,20241007,-33.66,2010,20240419,67.66,3600,-6.39,20250103,3310,1.81,20250109,5080,-33.66,20241007,2010,67.66,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-70,5,-2.03,105942000,31256,123.52,3435,3575,3335,4470,2410,3440,3389.49,1.26,0,6548,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,523,-337.00,0.49,12,0.20,-10.00,6898.00,5080,20241007,-33.66,2010,20240419,67.66,3600,-6.39,20250103,3310,1.81,20250109,5080,-33.66,20241007,2010,67.66,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-20,5,-0.58,76585725,22576,89.22,3435,3575,3335,4470,2410,3440,3392.35,1.26,0,2551,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,530,-342.00,0.50,12,0.15,-10.00,6898.00,5080,20241007,-32.68,2010,20240419,70.15,3600,-5.00,20250103,3310,3.32,20250109,5080,-32.68,20241007,2010,70.15,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-15,5,-0.44,75382155,22225,87.83,3435,3575,3335,4470,2410,3440,3391.77,1.26,0,2653,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,531,-342.50,0.50,12,0.14,-10.00,6898.00,5080,20241007,-32.58,2010,20240419,70.40,3600,-4.86,20250103,3310,3.47,20250109,5080,-32.58,20241007,2010,70.40,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-55,5,-1.60,47927225,14270,56.39,3435,3440,3335,4470,2410,3440,3358.60,1.26,0,6451,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,525,-338.50,0.49,12,0.09,-10.00,6898.00,5080,20241007,-33.37,2010,20240419,68.41,3600,-5.97,20250103,3310,2.27,20250109,5080,-33.37,20241007,2010,68.41,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,100628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-40,5,-1.16,43052170,12832,50.71,3435,3440,3335,4470,2410,3440,3355.06,1.26,0,5869,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,527,-340.00,0.49,12,0.08,-10.00,6898.00,5080,20241007,-33.07,2010,20240419,69.15,3600,-5.56,20250103,3310,2.72,20250109,5080,-33.07,20241007,2010,69.15,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250113,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-70,5,-2.03,1968095,576,2.28,3435,3435,3370,4470,2410,3440,3416.83,1.26,0,0,3506,3472,3416,3382,3326,3490,3400,78,1030,500,2330,5,1,15508143,523,-337.00,0.49,12,0.00,-10.00,6898.00,5080,20241007,-33.66,2010,20240419,67.66,3600,-6.39,20250103,3310,1.81,20250109,5080,-33.66,20241007,2010,67.66,20240419,5.07,N,081580,500,77 억,,195270,N,N,0,N,00,N
20250110,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,20,2,0.58,86519095,25304,109.69,3420,3450,3360,4445,2395,3420,3419.19,1.24,0,3130,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,533,-344.00,0.50,12,0.16,-10.00,6898.00,5080,20241007,-32.28,2010,20240419,71.14,3600,-4.44,20250103,3310,3.93,20250109,5080,-32.28,20241007,2010,71.14,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-10,5,-0.29,67816205,19832,85.97,3420,3450,3360,4445,2395,3420,3419.53,1.24,0,3495,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,529,-341.00,0.49,12,0.13,-10.00,6898.00,5080,20241007,-32.87,2010,20240419,69.65,3600,-5.28,20250103,3310,3.02,20250109,5080,-32.87,20241007,2010,69.65,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,5,2,0.15,60034365,17558,76.11,3420,3450,3360,4445,2395,3420,3419.20,1.24,0,3660,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,531,-342.50,0.50,12,0.11,-10.00,6898.00,5080,20241007,-32.58,2010,20240419,70.40,3600,-4.86,20250103,3310,3.47,20250109,5080,-32.58,20241007,2010,70.40,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,130625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,25,2,0.73,56578500,16549,71.74,3420,3450,3360,4445,2395,3420,3418.85,1.24,0,3668,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,534,-344.50,0.50,12,0.11,-10.00,6898.00,5080,20241007,-32.19,2010,20240419,71.39,3600,-4.31,20250103,3310,4.08,20250109,5080,-32.19,20241007,2010,71.39,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,25,2,0.73,44048060,12895,55.90,3420,3450,3360,4445,2395,3420,3415.90,1.24,0,4326,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,534,-344.50,0.50,12,0.08,-10.00,6898.00,5080,20241007,-32.19,2010,20240419,71.39,3600,-4.31,20250103,3310,4.08,20250109,5080,-32.19,20241007,2010,71.39,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,20,2,0.58,37099900,10878,47.16,3420,3450,3360,4445,2395,3420,3410.54,1.24,0,3432,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,533,-344.00,0.50,12,0.07,-10.00,6898.00,5080,20241007,-32.28,2010,20240419,71.14,3600,-4.44,20250103,3310,3.93,20250109,5080,-32.28,20241007,2010,71.14,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,100623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-5,5,-0.15,8385000,2468,10.70,3420,3440,3360,4445,2395,3420,3397.49,1.24,0,-1465,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,530,-341.50,0.50,12,0.02,-10.00,6898.00,5080,20241007,-32.78,2010,20240419,69.90,3600,-5.14,20250103,3310,3.17,20250109,5080,-32.78,20241007,2010,69.90,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250110,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-5,5,-0.15,1827050,535,2.32,3420,3420,3415,4445,2395,3420,3415.05,1.24,0,-530,3566,3492,3401,3327,3236,3447,3282,78,1025,500,2320,5,1,15508143,530,-341.50,0.50,12,0.00,-10.00,6898.00,5080,20241007,-32.78,2010,20240419,69.90,3600,-5.14,20250103,3310,3.17,20250109,5080,-32.78,20241007,2010,69.90,20240419,5.08,N,081580,500,77 억,,192140,N,N,0,N,00,N
20250109,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,0,3,0.00,77241830,22912,88.28,3475,3475,3310,4445,2395,3420,3371.24,1.24,0,-363,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,530,-342.00,0.50,12,0.15,-10.00,6898.00,5080,20241007,-32.68,2010,20240419,70.15,3600,-5.00,20250103,3310,3.32,20250109,5080,-32.68,20241007,2010,70.15,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,10,2,0.29,76168195,22598,87.07,3475,3475,3310,4445,2395,3420,3370.57,1.24,0,-129,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,532,-343.00,0.50,12,0.15,-10.00,6898.00,5080,20241007,-32.48,2010,20240419,70.65,3600,-4.72,20250103,3310,3.63,20250109,5080,-32.48,20241007,2010,70.65,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-65,5,-1.90,41620875,12422,47.86,3475,3475,3310,4445,2395,3420,3350.58,1.24,0,-2535,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,520,-335.50,0.49,12,0.08,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3310,1.36,20250109,5080,-33.96,20241007,2010,66.92,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-60,5,-1.75,39645265,11832,45.59,3475,3475,3310,4445,2395,3420,3350.68,1.24,0,-2059,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,521,-336.00,0.49,12,0.08,-10.00,6898.00,5080,20241007,-33.86,2010,20240419,67.16,3600,-6.67,20250103,3310,1.51,20250109,5080,-33.86,20241007,2010,67.16,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-65,5,-1.90,32745485,9773,37.65,3475,3475,3310,4445,2395,3420,3350.61,1.24,0,-2059,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,520,-335.50,0.49,12,0.06,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3310,1.36,20250109,5080,-33.96,20241007,2010,66.92,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-75,5,-2.19,30625520,9140,35.21,3475,3475,3310,4445,2395,3420,3350.71,1.24,0,-1778,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,519,-334.50,0.48,12,0.06,-10.00,6898.00,5080,20241007,-34.15,2010,20240419,66.42,3600,-7.08,20250103,3310,1.06,20250109,5080,-34.15,20241007,2010,66.42,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-80,5,-2.34,29030245,8661,33.37,3475,3475,3310,4445,2395,3420,3351.84,1.24,0,-1618,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,518,-334.00,0.48,12,0.06,-10.00,6898.00,5080,20241007,-34.25,2010,20240419,66.17,3600,-7.22,20250103,3310,0.91,20250109,5080,-34.25,20241007,2010,66.17,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250109,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-15,5,-0.44,4161655,1218,4.69,3475,3475,3405,4445,2395,3420,3416.79,1.24,0,-115,3520,3470,3410,3360,3300,3475,3365,78,1025,500,2320,5,1,15508143,528,-340.50,0.49,12,0.01,-10.00,6898.00,5080,20241007,-32.97,2010,20240419,69.40,3600,-5.42,20250103,3350,1.64,20250108,5080,-32.97,20241007,2010,69.40,20240419,5.05,N,081580,500,77 억,,192503,N,N,0,N,00,N
20250108,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,0,3,0.00,87886755,25955,78.54,3420,3460,3350,4445,2395,3420,3386.12,1.29,0,-6903,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,530,-342.00,0.50,12,0.17,-10.00,6898.00,5080,20241007,-32.68,2010,20240419,70.15,3600,-5.00,20250103,3350,2.09,20250108,5080,-32.68,20241007,2010,70.15,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-30,5,-0.88,71576125,21176,64.08,3420,3460,3350,4445,2395,3420,3380.06,1.29,0,-5874,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,526,-339.00,0.49,12,0.14,-10.00,6898.00,5080,20241007,-33.27,2010,20240419,68.66,3600,-5.83,20250103,3350,1.19,20250108,5080,-33.27,20241007,2010,68.66,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-40,5,-1.17,63990015,18924,57.26,3420,3460,3350,4445,2395,3420,3381.42,1.29,0,-5788,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,524,-338.00,0.49,12,0.12,-10.00,6898.00,5080,20241007,-33.46,2010,20240419,68.16,3600,-6.11,20250103,3350,0.90,20250108,5080,-33.46,20241007,2010,68.16,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-65,5,-1.90,57827485,17095,51.73,3420,3460,3350,4445,2395,3420,3382.71,1.29,0,-5791,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,520,-335.50,0.49,12,0.11,-10.00,6898.00,5080,20241007,-33.96,2010,20240419,66.92,3600,-6.81,20250103,3350,0.15,20250108,5080,-33.96,20241007,2010,66.92,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-55,5,-1.61,50413540,14889,45.05,3420,3460,3350,4445,2395,3420,3385.96,1.29,0,-5062,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,522,-336.50,0.49,12,0.10,-10.00,6898.00,5080,20241007,-33.76,2010,20240419,67.41,3600,-6.53,20250103,3350,0.45,20250108,5080,-33.76,20241007,2010,67.41,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-70,5,-2.05,34013670,10021,30.32,3420,3460,3350,4445,2395,3420,3394.24,1.29,0,-5944,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,520,-335.00,0.49,12,0.06,-10.00,6898.00,5080,20241007,-34.06,2010,20240419,66.67,3600,-6.94,20250103,3350,0.00,20250108,5080,-34.06,20241007,2010,66.67,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,100620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,0,3,0.00,14704145,4297,13.00,3420,3460,3400,4445,2395,3420,3421.96,1.29,0,-3225,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,530,-342.00,0.50,12,0.03,-10.00,6898.00,5080,20241007,-32.68,2010,20240419,70.15,3600,-5.00,20250103,3365,1.63,20250107,5080,-32.68,20241007,2010,70.15,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250108,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,5,2,0.15,1052680,307,0.93,3420,3430,3420,4445,2395,3420,3428.93,1.29,0,-194,3630,3525,3445,3340,3260,3485,3300,78,1025,500,2320,5,1,15508143,531,-342.50,0.50,12,0.00,-10.00,6898.00,5080,20241007,-32.58,2010,20240419,70.40,3600,-4.86,20250103,3365,1.78,20250107,5080,-32.58,20241007,2010,70.40,20240419,4.99,N,081580,500,77 억,,199379,N,N,0,N,00,N
20250107,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-130,5,-3.66,113206610,33047,76.81,3515,3550,3365,4615,2485,3550,3425.63,1.36,0,-12074,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,530,-342.00,0.50,12,0.21,-10.00,6898.00,5080,20241007,-32.68,2010,20240419,70.15,3600,-5.00,20250103,3365,1.63,20250107,5080,-32.68,20241007,2010,70.15,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-125,5,-3.52,99255415,28957,67.31,3515,3550,3365,4615,2485,3550,3427.68,1.36,0,-9866,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,531,-342.50,0.50,12,0.19,-10.00,6898.00,5080,20241007,-32.58,2010,20240419,70.40,3600,-4.86,20250103,3365,1.78,20250107,5080,-32.58,20241007,2010,70.40,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-150,5,-4.23,79877445,23250,54.04,3515,3550,3370,4615,2485,3550,3435.59,1.36,0,-8701,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,527,-340.00,0.49,12,0.15,-10.00,6898.00,5080,20241007,-33.07,2010,20240419,69.15,3600,-5.56,20250103,3370,0.89,20250107,5080,-33.07,20241007,2010,69.15,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-135,5,-3.80,61450720,17817,41.41,3515,3550,3380,4615,2485,3550,3448.99,1.36,0,-8320,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,530,-341.50,0.50,12,0.11,-10.00,6898.00,5080,20241007,-32.78,2010,20240419,69.90,3600,-5.14,20250103,3380,1.04,20250107,5080,-32.78,20241007,2010,69.90,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-80,5,-2.25,26303840,7546,17.54,3515,3550,3450,4615,2485,3550,3485.80,1.36,0,-5120,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,538,-347.00,0.50,12,0.05,-10.00,6898.00,5080,20241007,-31.69,2010,20240419,72.64,3600,-3.61,20250103,3410,1.76,20250106,5080,-31.69,20241007,2010,72.64,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-35,5,-0.99,16772475,4796,11.15,3515,3550,3475,4615,2485,3550,3497.18,1.36,0,-3003,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,545,-351.50,0.51,12,0.03,-10.00,6898.00,5080,20241007,-30.81,2010,20240419,74.88,3600,-2.36,20250103,3410,3.08,20250106,5080,-30.81,20241007,2010,74.88,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-15,5,-0.42,4222785,1201,2.79,3515,3550,3510,4615,2485,3550,3516.06,1.36,0,32,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,548,-353.50,0.51,12,0.01,-10.00,6898.00,5080,20241007,-30.41,2010,20240419,75.87,3600,-1.81,20250103,3410,3.67,20250106,5080,-30.41,20241007,2010,75.87,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250107,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-5,5,-0.14,2657640,756,1.76,3515,3545,3515,4615,2485,3550,3515.40,1.36,0,268,3696,3622,3516,3442,3336,3660,3480,78,1065,500,2410,5,1,15508143,550,-354.50,0.51,12,0.00,-10.00,6898.00,5080,20241007,-30.22,2010,20240419,76.37,3600,-1.53,20250103,3410,3.96,20250106,5080,-30.22,20241007,2010,76.37,20240419,5.00,N,081580,500,77 억,,211439,N,N,0,N,00,N
20250106,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,10,2,0.28,150351655,43023,133.88,3540,3590,3410,4600,2480,3540,3494.68,1.34,0,2851,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,551,-355.00,0.51,12,0.28,-10.00,6898.00,5080,20241007,-30.12,2010,20240419,76.62,3600,-1.39,20250103,3410,4.11,20250106,5080,-30.12,20241007,2010,76.62,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-40,5,-1.13,93515005,26809,83.43,3540,3590,3410,4600,2480,3540,3488.19,1.34,0,1623,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,543,-350.00,0.51,12,0.17,-10.00,6898.00,5080,20241007,-31.10,2010,20240419,74.13,3600,-2.78,20250103,3410,2.64,20250106,5080,-31.10,20241007,2010,74.13,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-60,5,-1.69,71686430,20559,63.98,3540,3590,3410,4600,2480,3540,3486.86,1.34,0,1207,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,540,-348.00,0.50,12,0.13,-10.00,6898.00,5080,20241007,-31.50,2010,20240419,73.13,3600,-3.33,20250103,3410,2.05,20250106,5080,-31.50,20241007,2010,73.13,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-60,5,-1.69,42144930,12077,37.58,3540,3590,3410,4600,2480,3540,3489.69,1.34,0,1416,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,540,-348.00,0.50,12,0.08,-10.00,6898.00,5080,20241007,-31.50,2010,20240419,73.13,3600,-3.33,20250103,3410,2.05,20250106,5080,-31.50,20241007,2010,73.13,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,0,3,0.00,17593615,5023,15.63,3540,3590,3410,4600,2480,3540,3502.61,1.34,0,-77,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,549,-354.00,0.51,12,0.03,-10.00,6898.00,5080,20241007,-30.31,2010,20240419,76.12,3600,-1.67,20250103,3410,3.81,20250106,5080,-30.31,20241007,2010,76.12,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,20,2,0.56,17215860,4916,15.30,3540,3590,3410,4600,2480,3540,3502.01,1.34,0,24,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,552,-356.00,0.52,12,0.03,-10.00,6898.00,5080,20241007,-29.92,2010,20240419,77.11,3600,-1.11,20250103,3410,4.40,20250106,5080,-29.92,20241007,2010,77.11,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-30,5,-0.85,10770385,3079,9.58,3540,3590,3410,4600,2480,3540,3498.01,1.34,0,218,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,544,-351.00,0.51,12,0.02,-10.00,6898.00,5080,20241007,-30.91,2010,20240419,74.63,3600,-2.50,20250103,3410,2.93,20250106,5080,-30.91,20241007,2010,74.63,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250106,090602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,40,2,1.13,4735730,1352,4.21,3540,3590,3410,4600,2480,3540,3502.76,1.34,0,198,3646,3592,3546,3492,3446,3590,3490,78,1060,500,2400,5,1,15508143,555,-358.00,0.52,12,0.01,-10.00,6898.00,5080,20241007,-29.53,2010,20240419,78.11,3600,-0.56,20250103,3410,4.99,20250106,5080,-29.53,20241007,2010,78.11,20240419,5.00,N,081580,500,77 억,,208278,N,N,0,N,00,N
20250103,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,0,3,0.00,113935585,32135,165.13,3540,3600,3500,4600,2480,3540,3545.53,1.28,0,9095,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,549,-354.00,0.51,12,0.21,-10.00,6898.00,5080,20241007,-30.31,2010,20240419,76.12,3600,-1.67,20250103,3460,2.31,20250102,5080,-30.31,20241007,2010,76.12,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,20,2,0.56,96776890,27303,140.30,3540,3600,3500,4600,2480,3540,3544.55,1.28,0,9845,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,552,-356.00,0.52,12,0.18,-10.00,6898.00,5080,20241007,-29.92,2010,20240419,77.11,3600,-1.11,20250103,3460,2.89,20250102,5080,-29.92,20241007,2010,77.11,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,25,2,0.71,89942075,25383,130.44,3540,3600,3500,4600,2480,3540,3543.40,1.28,0,9394,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,553,-356.50,0.52,12,0.16,-10.00,6898.00,5080,20241007,-29.82,2010,20240419,77.36,3600,-0.97,20250103,3460,3.03,20250102,5080,-29.82,20241007,2010,77.36,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,25,2,0.71,72752170,20560,105.65,3540,3600,3500,4600,2480,3540,3538.53,1.28,0,8011,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,553,-356.50,0.52,12,0.13,-10.00,6898.00,5080,20241007,-29.82,2010,20240419,77.36,3600,-0.97,20250103,3460,3.03,20250102,5080,-29.82,20241007,2010,77.36,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,120602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-15,5,-0.42,40263460,11374,58.45,3540,3600,3500,4600,2480,3540,3539.96,1.28,0,-315,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,547,-352.50,0.51,12,0.07,-10.00,6898.00,5080,20241007,-30.61,2010,20240419,75.37,3600,-2.08,20250103,3460,1.88,20250102,5080,-30.61,20241007,2010,75.37,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,110603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-15,5,-0.42,33788105,9535,49.00,3540,3600,3500,4600,2480,3540,3543.59,1.28,0,-467,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,547,-352.50,0.51,12,0.06,-10.00,6898.00,5080,20241007,-30.61,2010,20240419,75.37,3600,-2.08,20250103,3460,1.88,20250102,5080,-30.61,20241007,2010,75.37,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,100601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,0,3,0.00,25325790,7139,36.69,3540,3600,3500,4600,2480,3540,3547.53,1.28,0,749,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,549,-354.00,0.51,12,0.05,-10.00,6898.00,5080,20241007,-30.31,2010,20240419,76.12,3600,-1.67,20250103,3460,2.31,20250102,5080,-30.31,20241007,2010,76.12,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250103,090602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-10,5,-0.28,916645,259,1.33,3540,3540,3520,4600,2480,3540,3539.17,1.28,0,187,3660,3600,3530,3470,3400,3565,3435,78,1060,500,2400,5,1,15508143,547,-353.00,0.51,12,0.00,-10.00,6898.00,5080,20241007,-30.51,2010,20240419,75.62,3590,-1.67,20250102,3460,2.02,20250102,5080,-30.51,20241007,2010,75.62,20240419,5.03,N,081580,500,77 억,,199183,N,N,0,N,00,N
20250102,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-35,5,-0.98,68741865,19460,99.49,3590,3590,3460,4645,2505,3575,3532.47,1.32,0,-5340,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,549,-354.00,0.51,12,0.13,-10.00,6898.00,5080,20241007,-30.31,2010,20240419,76.12,3590,-1.39,20250102,3460,2.31,20250102,5080,-30.31,20241007,2010,76.12,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-45,5,-1.26,66273800,18762,95.92,3590,3590,3460,4645,2505,3575,3532.34,1.32,0,-5207,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,547,-353.00,0.51,12,0.12,-10.00,6898.00,5080,20241007,-30.51,2010,20240419,75.62,3590,-1.67,20250102,3460,2.02,20250102,5080,-30.51,20241007,2010,75.62,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-75,5,-2.10,56659780,16021,81.91,3590,3590,3460,4645,2505,3575,3536.59,1.32,0,-3905,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,543,-350.00,0.51,12,0.10,-10.00,6898.00,5080,20241007,-31.10,2010,20240419,74.13,3590,-2.51,20250102,3460,1.16,20250102,5080,-31.10,20241007,2010,74.13,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-45,5,-1.26,48996770,13829,70.70,3590,3590,3460,4645,2505,3575,3543.05,1.32,0,-2631,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,547,-353.00,0.51,12,0.09,-10.00,6898.00,5080,20241007,-30.51,2010,20240419,75.62,3590,-1.67,20250102,3460,2.02,20250102,5080,-30.51,20241007,2010,75.62,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-45,5,-1.26,34646605,9751,49.85,3590,3590,3460,4645,2505,3575,3553.13,1.32,0,-1807,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,547,-353.00,0.51,12,0.06,-10.00,6898.00,5080,20241007,-30.51,2010,20240419,75.62,3590,-1.67,20250102,3460,2.02,20250102,5080,-30.51,20241007,2010,75.62,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,5,2,0.14,20884340,5849,29.90,3590,3590,3460,4645,2505,3575,3570.58,1.32,0,-868,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,555,-358.00,0.52,12,0.04,-10.00,6898.00,5080,20241007,-29.53,2010,20240419,78.11,3590,-0.28,20250102,3460,3.47,20250102,5080,-29.53,20241007,2010,78.11,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,15,2,0.42,4850185,1352,6.91,3590,3590,3560,4645,2505,3575,3587.41,1.32,0,-550,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,557,-359.00,0.52,12,0.01,-10.00,6898.00,5080,20241007,-29.33,2010,20240419,78.61,3590,0.00,20250102,3560,0.84,20250102,5080,-29.33,20241007,2010,78.61,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N
20250102,090549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,0,3,0.00,0,0,0.00,0,0,0,4645,2505,3575,0.00,1.32,0,0,3691,3632,3551,3492,3411,3662,3522,78,1070,500,2430,5,1,15508143,554,-357.50,0.52,12,0.00,-10.00,6898.00,5080,20241007,-29.63,2010,20240419,77.86,0,0.00,0,0,0.00,0,5080,-29.63,20241007,2010,77.86,20240419,5.01,N,081580,500,77 억,,204523,N,N,0,N,00,N