KissMeData/088800/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
20250124,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,65,2,9.15,1045330792,1299112,1493.51,711,862,710,923,497,710,804.65,0.71,0,-17090,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1410,-0.65,2.34,12,0.71,-1185.00,331.00,3680,20240119,-78.94,597,20240816,29.82,862,-10.09,20250124,701,10.56,20250102,3300,-76.52,20240124,597,29.82,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,68,2,9.58,1029350689,1278513,1469.83,711,862,710,923,497,710,805.12,0.71,0,-16687,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1416,-0.66,2.35,12,0.70,-1185.00,331.00,3680,20240119,-78.86,597,20240816,30.32,862,-9.74,20250124,701,10.98,20250102,3300,-76.42,20240124,597,30.32,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,59,2,8.31,998635392,1238570,1423.91,711,862,710,923,497,710,806.28,0.71,0,-23029,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1399,-0.65,2.32,12,0.68,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,862,-10.79,20250124,701,9.70,20250102,3300,-76.70,20240124,597,28.81,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,61,2,8.59,956993590,1184710,1361.99,711,862,710,923,497,710,807.79,0.71,0,-25172,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1403,-0.65,2.33,12,0.65,-1185.00,331.00,3680,20240119,-79.05,597,20240816,29.15,862,-10.56,20250124,701,9.99,20250102,3300,-76.64,20240124,597,29.15,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,780,70,2,9.86,906954987,1120645,1288.33,711,862,710,923,497,710,809.32,0.71,0,-21503,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1419,-0.66,2.36,12,0.62,-1185.00,331.00,3680,20240119,-78.80,597,20240816,30.65,862,-9.51,20250124,701,11.27,20250102,3300,-76.36,20240124,597,30.65,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,816,106,2,14.93,721487059,885862,1018.42,711,862,710,923,497,710,814.45,0.71,0,-20691,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1485,-0.69,2.47,12,0.49,-1185.00,331.00,3680,20240119,-77.83,597,20240816,36.68,862,-5.34,20250124,701,16.41,20250102,3300,-75.27,20240124,597,36.68,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,100721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,0,3,0.00,14984063,21026,24.17,711,719,710,923,497,710,712.64,0.71,0,173,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1292,-0.60,2.15,12,0.01,-1185.00,331.00,3680,20240119,-80.71,597,20240816,18.93,804,-11.69,20250107,701,1.28,20250102,3300,-78.48,20240124,597,18.93,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250124,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,9,2,1.27,194297,273,0.31,711,719,711,923,497,710,711.71,0.71,0,-88,723,716,713,706,703,715,705,910,213,500,440,1,1,181951869,1308,-0.61,2.17,12,0.00,-1185.00,331.00,3680,20240119,-80.46,597,20240816,20.44,804,-10.57,20250107,701,2.57,20250102,3300,-78.21,20240124,597,20.44,20240816,0.00,N,088800,500,909 억,,1283339,N,N,0,N,00,N
20250123,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-6,5,-0.84,61916693,86835,55.40,720,720,710,930,502,716,713.04,0.71,0,-3451,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1292,-0.60,2.15,12,0.05,-1185.00,331.00,3680,20240119,-80.71,597,20240816,18.93,804,-11.69,20250107,701,1.28,20250102,3300,-78.48,20240123,597,18.93,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-4,5,-0.56,54994334,77093,49.18,720,720,710,930,502,716,713.35,0.71,0,-3736,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1295,-0.60,2.15,12,0.04,-1185.00,331.00,3680,20240119,-80.65,597,20240816,19.26,804,-11.44,20250107,701,1.57,20250102,3300,-78.42,20240123,597,19.26,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-4,5,-0.56,48957145,68652,43.80,720,720,710,930,502,716,713.12,0.71,0,-6770,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1295,-0.60,2.15,12,0.04,-1185.00,331.00,3680,20240119,-80.65,597,20240816,19.26,804,-11.44,20250107,701,1.57,20250102,3300,-78.42,20240123,597,19.26,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,130718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-4,5,-0.56,41597095,58318,37.20,720,720,711,930,502,716,713.28,0.71,0,-7070,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1295,-0.60,2.15,12,0.03,-1185.00,331.00,3680,20240119,-80.65,597,20240816,19.26,804,-11.44,20250107,701,1.57,20250102,3300,-78.42,20240123,597,19.26,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,-2,5,-0.28,37234702,52196,33.30,720,720,711,930,502,716,713.36,0.71,0,-7285,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1299,-0.60,2.16,12,0.03,-1185.00,331.00,3680,20240119,-80.60,597,20240816,19.60,804,-11.19,20250107,701,1.85,20250102,3300,-78.36,20240123,597,19.60,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,-2,5,-0.28,25516066,35752,22.81,720,720,711,930,502,716,713.70,0.71,0,-7464,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1299,-0.60,2.16,12,0.02,-1185.00,331.00,3680,20240119,-80.60,597,20240816,19.60,804,-11.19,20250107,701,1.85,20250102,3300,-78.36,20240123,597,19.60,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-1,5,-0.14,12526825,17508,11.17,720,720,713,930,502,716,715.49,0.71,0,-7470,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1301,-0.60,2.16,12,0.01,-1185.00,331.00,3680,20240119,-80.57,597,20240816,19.77,804,-11.07,20250107,701,2.00,20250102,3300,-78.33,20240123,597,19.77,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250123,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,1,2,0.14,1248644,1739,1.11,720,720,716,930,502,716,718.02,0.71,0,-980,745,730,720,705,695,725,700,910,214,500,440,1,1,181951869,1305,-0.61,2.17,12,0.00,-1185.00,331.00,3680,20240119,-80.52,597,20240816,20.10,804,-10.82,20250107,701,2.28,20250102,3300,-78.27,20240123,597,20.10,20240816,0.00,N,088800,500,909 억,,1286608,N,N,0,N,00,N
20250122,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-13,5,-1.78,112061407,155749,129.17,729,735,710,947,511,729,719.50,0.71,0,-12650,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1303,-0.60,2.16,12,0.09,-1185.00,331.00,3680,20240119,-80.54,597,20240816,19.93,804,-10.95,20250107,701,2.14,20250102,3535,-79.75,20240122,597,19.93,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-14,5,-1.92,107465949,149330,123.84,729,735,710,947,511,729,719.65,0.71,0,-13070,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1301,-0.60,2.16,12,0.08,-1185.00,331.00,3680,20240119,-80.57,597,20240816,19.77,804,-11.07,20250107,701,2.00,20250102,3535,-79.77,20240122,597,19.77,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-13,5,-1.78,84478421,117304,97.28,729,735,710,947,511,729,720.17,0.71,0,-4326,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1303,-0.60,2.16,12,0.06,-1185.00,331.00,3680,20240119,-80.54,597,20240816,19.93,804,-10.95,20250107,701,2.14,20250102,3535,-79.75,20240122,597,19.93,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,130715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-11,5,-1.51,76103070,105625,87.60,729,735,710,947,511,729,720.50,0.71,0,-966,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1306,-0.61,2.17,12,0.06,-1185.00,331.00,3680,20240119,-80.49,597,20240816,20.27,804,-10.70,20250107,701,2.43,20250102,3535,-79.69,20240122,597,20.27,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-16,5,-2.19,72670350,100830,83.62,729,735,710,947,511,729,720.72,0.71,0,132,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1297,-0.60,2.15,12,0.06,-1185.00,331.00,3680,20240119,-80.62,597,20240816,19.43,804,-11.32,20250107,701,1.71,20250102,3535,-79.83,20240122,597,19.43,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-8,5,-1.10,40153511,55327,45.88,729,735,720,947,511,729,725.75,0.71,0,-3028,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1312,-0.61,2.18,12,0.03,-1185.00,331.00,3680,20240119,-80.41,597,20240816,20.77,804,-10.32,20250107,701,2.85,20250102,3535,-79.60,20240122,597,20.77,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-4,5,-0.55,22355113,30650,25.42,729,735,723,947,511,729,729.37,0.71,0,-11141,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1319,-0.61,2.19,12,0.02,-1185.00,331.00,3680,20240119,-80.30,597,20240816,21.44,804,-9.83,20250107,701,3.42,20250102,3535,-79.49,20240122,597,21.44,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250122,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,5,2,0.69,603810,824,0.68,729,735,729,947,511,729,732.78,0.71,0,-186,749,739,728,718,707,744,723,910,218,500,450,1,1,181951869,1336,-0.62,2.22,12,0.00,-1185.00,331.00,3680,20240119,-80.05,597,20240816,22.95,804,-8.71,20250107,701,4.71,20250102,3535,-79.24,20240122,597,22.95,20240816,0.00,N,088800,500,909 억,,1297557,N,N,0,N,00,N
20250121,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,7,2,0.97,87730965,120568,122.39,722,738,717,938,506,722,727.65,0.71,0,9628,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1326,-0.62,2.20,12,0.07,-1185.00,331.00,3680,20240119,-80.19,597,20240816,22.11,804,-9.33,20250107,701,3.99,20250102,3535,-79.38,20240122,597,22.11,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,3,2,0.42,77388035,106333,107.94,722,738,717,938,506,722,727.79,0.71,0,1708,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1319,-0.61,2.19,12,0.06,-1185.00,331.00,3680,20240119,-80.30,597,20240816,21.44,804,-9.83,20250107,701,3.42,20250102,3535,-79.49,20240122,597,21.44,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,2,2,0.28,72744729,99922,101.44,722,738,717,938,506,722,728.02,0.71,0,-967,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1317,-0.61,2.19,12,0.05,-1185.00,331.00,3680,20240119,-80.33,597,20240816,21.27,804,-9.95,20250107,701,3.28,20250102,3535,-79.52,20240122,597,21.27,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,3,2,0.42,71322160,97959,99.44,722,738,717,938,506,722,728.08,0.71,0,-907,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1319,-0.61,2.19,12,0.05,-1185.00,331.00,3680,20240119,-80.30,597,20240816,21.44,804,-9.83,20250107,701,3.42,20250102,3535,-79.49,20240122,597,21.44,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,4,2,0.55,61090585,83803,85.07,722,738,717,938,506,722,728.98,0.71,0,-8296,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1321,-0.61,2.19,12,0.05,-1185.00,331.00,3680,20240119,-80.27,597,20240816,21.61,804,-9.70,20250107,701,3.57,20250102,3535,-79.46,20240122,597,21.61,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,5,2,0.69,52236212,71569,72.65,722,738,717,938,506,722,729.87,0.71,0,-6618,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1323,-0.61,2.20,12,0.04,-1185.00,331.00,3680,20240119,-80.24,597,20240816,21.78,804,-9.58,20250107,701,3.71,20250102,3535,-79.43,20240122,597,21.78,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,6,2,0.83,47089787,64511,65.49,722,738,717,938,506,722,729.95,0.71,0,-6639,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1325,-0.61,2.20,12,0.04,-1185.00,331.00,3680,20240119,-80.22,597,20240816,21.94,804,-9.45,20250107,701,3.85,20250102,3535,-79.41,20240122,597,21.94,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250121,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,0,3,0.00,6625662,9204,9.34,722,722,717,938,506,722,719.87,0.71,0,3964,746,734,726,714,706,730,710,910,216,500,440,1,1,181951869,1314,-0.61,2.18,12,0.01,-1185.00,331.00,3680,20240119,-80.38,597,20240816,20.94,804,-10.20,20250107,701,3.00,20250102,3535,-79.58,20240122,597,20.94,20240816,0.00,N,088800,500,909 억,,1286402,N,N,0,N,00,N
20250120,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-15,5,-2.04,71424638,98501,116.70,738,738,718,958,516,737,725.12,0.71,0,-2860,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1314,-0.61,2.18,12,0.05,-1185.00,331.00,3680,20240119,-80.38,597,20240816,20.94,804,-10.20,20250107,701,3.00,20250102,3535,-79.58,20240122,597,20.94,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-14,5,-1.90,68018217,93783,111.11,738,738,718,958,516,737,725.27,0.71,0,-1240,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1316,-0.61,2.18,12,0.05,-1185.00,331.00,3680,20240119,-80.35,597,20240816,21.11,804,-10.07,20250107,701,3.14,20250102,3535,-79.55,20240122,597,21.11,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-14,5,-1.90,63929311,88114,104.39,738,738,718,958,516,737,725.53,0.71,0,-709,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1316,-0.61,2.18,12,0.05,-1185.00,331.00,3680,20240119,-80.35,597,20240816,21.11,804,-10.07,20250107,701,3.14,20250102,3535,-79.55,20240122,597,21.11,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-12,5,-1.63,57545585,79268,93.91,738,738,718,958,516,737,725.96,0.71,0,-1365,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1319,-0.61,2.19,12,0.04,-1185.00,331.00,3680,20240119,-80.30,597,20240816,21.44,804,-9.83,20250107,701,3.42,20250102,3535,-79.49,20240122,597,21.44,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,-13,5,-1.76,52825402,72726,86.16,738,738,718,958,516,737,726.36,0.71,0,-912,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1317,-0.61,2.19,12,0.04,-1185.00,331.00,3680,20240119,-80.33,597,20240816,21.27,804,-9.95,20250107,701,3.28,20250102,3535,-79.52,20240122,597,21.27,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-12,5,-1.63,41122313,56518,66.96,738,738,718,958,516,737,727.60,0.71,0,-3275,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1319,-0.61,2.19,12,0.03,-1185.00,331.00,3680,20240119,-80.30,597,20240816,21.44,804,-9.83,20250107,701,3.42,20250102,3535,-79.49,20240122,597,21.44,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-11,5,-1.49,25268815,34551,40.93,738,738,725,958,516,737,731.35,0.71,0,-2810,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1321,-0.61,2.19,12,0.02,-1185.00,331.00,3680,20240119,-80.27,597,20240816,21.61,804,-9.70,20250107,701,3.57,20250102,3535,-79.46,20240122,597,21.61,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250120,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-5,5,-0.68,5804405,7887,9.34,738,738,732,958,516,737,735.95,0.71,0,-2935,755,746,741,732,727,743,729,910,221,500,450,1,1,181951869,1332,-0.62,2.21,12,0.00,-1185.00,331.00,3680,20240119,-80.11,597,20240816,22.61,804,-8.96,20250107,701,4.42,20250102,3535,-79.29,20240122,597,22.61,20240816,0.00,N,088800,500,909 억,,1289233,N,N,0,N,00,N
20250117,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,737,-5,5,-0.67,62526501,84405,38.44,742,750,736,964,520,742,740.79,0.75,0,-6848,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1341,-0.62,2.23,12,0.05,-1185.00,331.00,3680,20240119,-79.97,597,20240816,23.45,804,-8.33,20250107,701,5.14,20250102,3680,-79.97,20240119,597,23.45,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,740,-2,5,-0.27,56885124,76761,34.96,742,750,736,964,520,742,741.07,0.75,0,-6608,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1346,-0.62,2.24,12,0.04,-1185.00,331.00,3680,20240119,-79.89,597,20240816,23.95,804,-7.96,20250107,701,5.56,20250102,3680,-79.89,20240119,597,23.95,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,1,2,0.13,53112144,71659,32.63,742,750,736,964,520,742,741.18,0.75,0,-6566,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1352,-0.63,2.24,12,0.04,-1185.00,331.00,3680,20240119,-79.81,597,20240816,24.46,804,-7.59,20250107,701,5.99,20250102,3680,-79.81,20240119,597,24.46,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-4,5,-0.54,41364077,55788,25.41,742,750,736,964,520,742,741.45,0.75,0,-6661,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1343,-0.62,2.23,12,0.03,-1185.00,331.00,3680,20240119,-79.95,597,20240816,23.62,804,-8.21,20250107,701,5.28,20250102,3680,-79.95,20240119,597,23.62,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,120710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-4,5,-0.54,17351492,23410,10.66,742,749,736,964,520,742,741.20,0.75,0,-6248,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1343,-0.62,2.23,12,0.01,-1185.00,331.00,3680,20240119,-79.95,597,20240816,23.62,804,-8.21,20250107,701,5.28,20250102,3680,-79.95,20240119,597,23.62,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,739,-3,5,-0.40,12263753,16525,7.53,742,749,736,964,520,742,742.13,0.75,0,-3138,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1345,-0.62,2.23,12,0.01,-1185.00,331.00,3680,20240119,-79.92,597,20240816,23.79,804,-8.08,20250107,701,5.42,20250102,3680,-79.92,20240119,597,23.79,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,741,-1,5,-0.13,10516163,14159,6.45,742,749,736,964,520,742,742.72,0.75,0,-3032,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1348,-0.63,2.24,12,0.01,-1185.00,331.00,3680,20240119,-79.86,597,20240816,24.12,804,-7.84,20250107,701,5.71,20250102,3680,-79.86,20240119,597,24.12,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250117,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,1,2,0.13,614741,828,0.38,742,743,742,964,520,742,742.44,0.75,0,-102,784,763,748,727,712,755,719,910,222,500,460,1,1,181951869,1352,-0.63,2.24,12,0.00,-1185.00,331.00,3680,20240119,-79.81,597,20240816,24.46,804,-7.59,20250107,701,5.99,20250102,3680,-79.81,20240119,597,24.46,20240816,0.00,N,088800,500,909 억,,1365816,N,N,0,N,00,N
20250116,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,742,-13,5,-1.72,164681942,219382,521.17,760,769,733,981,529,755,750.66,0.75,-2700,9370,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1350,-0.63,2.24,12,0.12,-1185.00,331.00,3680,20240119,-79.84,597,20240816,24.29,804,-7.71,20250107,701,5.85,20250102,3680,-79.84,20240119,597,24.29,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,-5,5,-0.66,161272972,214794,510.27,760,769,733,981,529,755,750.83,0.75,-2700,12626,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1365,-0.63,2.27,12,0.12,-1185.00,331.00,3680,20240119,-79.62,597,20240816,25.63,804,-6.72,20250107,701,6.99,20250102,3680,-79.62,20240119,597,25.63,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,-3,5,-0.40,131215568,174499,414.55,760,769,733,981,529,755,751.96,0.75,-2700,9751,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1368,-0.63,2.27,12,0.10,-1185.00,331.00,3680,20240119,-79.57,597,20240816,25.96,804,-6.47,20250107,701,7.28,20250102,3680,-79.57,20240119,597,25.96,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,-3,5,-0.40,112993608,150063,356.49,760,769,733,981,529,755,752.97,0.75,-2700,5646,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1368,-0.63,2.27,12,0.08,-1185.00,331.00,3680,20240119,-79.57,597,20240816,25.96,804,-6.47,20250107,701,7.28,20250102,3680,-79.57,20240119,597,25.96,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,0,3,0.00,99151805,131595,312.62,760,769,733,981,529,755,753.46,0.75,-2700,1065,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1374,-0.64,2.28,12,0.07,-1185.00,331.00,3680,20240119,-79.48,597,20240816,26.47,804,-6.09,20250107,701,7.70,20250102,3680,-79.48,20240119,597,26.47,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,754,-1,5,-0.13,72642574,96135,228.38,760,769,749,981,529,755,755.63,0.75,-2700,2466,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1372,-0.64,2.28,12,0.05,-1185.00,331.00,3680,20240119,-79.51,597,20240816,26.30,804,-6.22,20250107,701,7.56,20250102,3680,-79.51,20240119,597,26.30,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,0,3,0.00,35189096,46445,110.34,760,769,752,981,529,755,757.65,0.75,-2700,2353,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1374,-0.64,2.28,12,0.03,-1185.00,331.00,3680,20240119,-79.48,597,20240816,26.47,804,-6.09,20250107,701,7.70,20250102,3680,-79.48,20240119,597,26.47,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250116,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,759,4,2,0.53,77833,103,0.24,760,761,755,981,529,755,755.66,0.75,-2700,-1,775,765,759,749,743,762,746,910,226,500,460,1,1,181951869,1381,-0.64,2.29,12,0.00,-1185.00,331.00,3680,20240119,-79.38,597,20240816,27.14,804,-5.60,20250107,701,8.27,20250102,3680,-79.38,20240119,597,27.14,20240816,0.00,N,088800,500,909 억,,1356103,N,N,0,N,00,N
20250115,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,-7,5,-0.92,31791216,41914,73.44,769,769,753,990,534,762,758.49,0.75,0,-7810,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1374,-0.64,2.28,12,0.02,-1185.00,331.00,3680,20240119,-79.48,597,20240816,26.47,804,-6.09,20250107,701,7.70,20250102,3680,-79.48,20240119,597,26.47,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,759,-3,5,-0.39,31214217,41150,72.10,769,769,753,990,534,762,758.55,0.75,0,-7340,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1381,-0.64,2.29,12,0.02,-1185.00,331.00,3680,20240119,-79.38,597,20240816,27.14,804,-5.60,20250107,701,8.27,20250102,3680,-79.38,20240119,597,27.14,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,-7,5,-0.92,23876446,31442,55.09,769,769,753,990,534,762,759.38,0.75,0,-5515,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1374,-0.64,2.28,12,0.02,-1185.00,331.00,3680,20240119,-79.48,597,20240816,26.47,804,-6.09,20250107,701,7.70,20250102,3680,-79.48,20240119,597,26.47,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,130707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,758,-4,5,-0.52,18900854,24866,43.57,769,769,753,990,534,762,760.11,0.75,0,-663,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1379,-0.64,2.29,12,0.01,-1185.00,331.00,3680,20240119,-79.40,597,20240816,26.97,804,-5.72,20250107,701,8.13,20250102,3680,-79.40,20240119,597,26.97,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,759,-3,5,-0.39,16650688,21898,38.37,769,769,753,990,534,762,760.37,0.75,0,-151,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1381,-0.64,2.29,12,0.01,-1185.00,331.00,3680,20240119,-79.38,597,20240816,27.14,804,-5.60,20250107,701,8.27,20250102,3680,-79.38,20240119,597,27.14,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,758,-4,5,-0.52,14243110,18721,32.80,769,769,753,990,534,762,760.81,0.75,0,543,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1379,-0.64,2.29,12,0.01,-1185.00,331.00,3680,20240119,-79.40,597,20240816,26.97,804,-5.72,20250107,701,8.13,20250102,3680,-79.40,20240119,597,26.97,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,1,2,0.13,13829788,18177,31.85,769,769,753,990,534,762,760.84,0.75,0,609,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1388,-0.64,2.31,12,0.01,-1185.00,331.00,3680,20240119,-79.27,597,20240816,27.81,804,-5.10,20250107,701,8.84,20250102,3680,-79.27,20240119,597,27.81,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250115,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,5,2,0.66,465300,606,1.06,769,769,762,990,534,762,767.82,0.75,0,-346,784,773,764,753,744,768,748,910,228,500,470,1,1,181951869,1396,-0.65,2.32,12,0.00,-1185.00,331.00,3680,20240119,-79.16,597,20240816,28.48,804,-4.60,20250107,701,9.42,20250102,3680,-79.16,20240119,597,28.48,20240816,0.00,N,088800,500,909 억,,1366593,N,N,0,N,00,N
20250114,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,0,3,0.00,43199921,56875,91.77,775,775,755,990,534,762,759.56,0.75,0,-3283,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1386,-0.64,2.30,12,0.03,-1185.00,331.00,3680,20240119,-79.29,597,20240816,27.64,804,-5.22,20250107,701,8.70,20250102,3680,-79.29,20240119,597,27.64,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,1,2,0.13,35549149,46835,75.57,775,775,755,990,534,762,759.03,0.75,0,-3077,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1388,-0.64,2.31,12,0.03,-1185.00,331.00,3680,20240119,-79.27,597,20240816,27.81,804,-5.10,20250107,701,8.84,20250102,3680,-79.27,20240119,597,27.81,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,-5,5,-0.66,26063047,34354,55.43,775,775,755,990,534,762,758.66,0.75,0,-3350,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1377,-0.64,2.29,12,0.02,-1185.00,331.00,3680,20240119,-79.43,597,20240816,26.80,804,-5.85,20250107,701,7.99,20250102,3680,-79.43,20240119,597,26.80,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,-7,5,-0.92,23889981,31482,50.80,775,775,755,990,534,762,758.85,0.75,0,-3515,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1374,-0.64,2.28,12,0.02,-1185.00,331.00,3680,20240119,-79.48,597,20240816,26.47,804,-6.09,20250107,701,7.70,20250102,3680,-79.48,20240119,597,26.47,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,756,-6,5,-0.79,18781934,24727,39.90,775,775,755,990,534,762,759.57,0.75,0,-3226,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1376,-0.64,2.28,12,0.01,-1185.00,331.00,3680,20240119,-79.46,597,20240816,26.63,804,-5.97,20250107,701,7.85,20250102,3680,-79.46,20240119,597,26.63,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,758,-4,5,-0.52,16706863,21983,35.47,775,775,757,990,534,762,759.99,0.75,0,-2763,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1379,-0.64,2.29,12,0.01,-1185.00,331.00,3680,20240119,-79.40,597,20240816,26.97,804,-5.72,20250107,701,8.13,20250102,3680,-79.40,20240119,597,26.97,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,-5,5,-0.66,11728261,15415,24.87,775,775,757,990,534,762,760.83,0.75,0,-1363,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1377,-0.64,2.29,12,0.01,-1185.00,331.00,3680,20240119,-79.43,597,20240816,26.80,804,-5.85,20250107,701,7.99,20250102,3680,-79.43,20240119,597,26.80,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250114,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,7,2,0.92,213217,277,0.45,775,775,769,990,534,762,769.74,0.75,0,-228,778,770,764,756,750,767,753,910,228,500,470,1,1,181951869,1399,-0.65,2.32,12,0.00,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,804,-4.35,20250107,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1369876,N,N,0,N,00,N
20250113,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,-4,5,-0.52,47177556,61722,62.92,770,772,758,995,537,766,764.36,0.75,0,-2652,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1386,-0.64,2.30,12,0.03,-1185.00,331.00,3680,20240119,-79.29,597,20240816,27.64,804,-5.22,20250107,701,8.70,20250102,3680,-79.29,20240119,597,27.64,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,-3,5,-0.39,46504910,60839,62.02,770,772,758,995,537,766,764.39,0.75,0,-2180,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1388,-0.64,2.31,12,0.03,-1185.00,331.00,3680,20240119,-79.27,597,20240816,27.81,804,-5.10,20250107,701,8.84,20250102,3680,-79.27,20240119,597,27.81,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,-4,5,-0.52,43225101,56528,57.62,770,772,758,995,537,766,764.67,0.75,0,-2110,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1386,-0.64,2.30,12,0.03,-1185.00,331.00,3680,20240119,-79.29,597,20240816,27.64,804,-5.22,20250107,701,8.70,20250102,3680,-79.29,20240119,597,27.64,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,-1,5,-0.13,36951223,48307,49.24,770,772,758,995,537,766,764.92,0.75,0,5185,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1392,-0.65,2.31,12,0.03,-1185.00,331.00,3680,20240119,-79.21,597,20240816,28.14,804,-4.85,20250107,701,9.13,20250102,3680,-79.21,20240119,597,28.14,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,3,2,0.39,35571154,46507,47.41,770,772,758,995,537,766,764.86,0.75,0,5266,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1399,-0.65,2.32,12,0.03,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,804,-4.35,20250107,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,-3,5,-0.39,31156701,40769,41.56,770,772,758,995,537,766,764.23,0.75,0,6787,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1388,-0.64,2.31,12,0.02,-1185.00,331.00,3680,20240119,-79.27,597,20240816,27.81,804,-5.10,20250107,701,8.84,20250102,3680,-79.27,20240119,597,27.81,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,100646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,-4,5,-0.52,26014979,34029,34.69,770,772,758,995,537,766,764.49,0.75,0,5691,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1386,-0.64,2.30,12,0.02,-1185.00,331.00,3680,20240119,-79.29,597,20240816,27.64,804,-5.22,20250107,701,8.70,20250102,3680,-79.29,20240119,597,27.64,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250113,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,-1,5,-0.13,8780223,11415,11.64,770,772,765,995,537,766,769.18,0.75,0,745,775,770,766,761,757,768,759,910,229,500,470,1,1,181951869,1392,-0.65,2.31,12,0.01,-1185.00,331.00,3680,20240119,-79.21,597,20240816,28.14,804,-4.85,20250107,701,9.13,20250102,3680,-79.21,20240119,597,28.14,20240816,0.00,N,088800,500,909 억,,1371720,N,N,0,N,00,N
20250110,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,766,-3,5,-0.39,73704332,96068,76.72,769,771,762,999,539,769,767.21,0.75,0,11161,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1394,-0.65,2.31,12,0.05,-1185.00,331.00,3680,20240119,-79.18,597,20240816,28.31,804,-4.73,20250107,701,9.27,20250102,3680,-79.18,20240119,597,28.31,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,-6,5,-0.78,63791653,83087,66.35,769,771,762,999,539,769,767.77,0.75,0,1357,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1388,-0.64,2.31,12,0.05,-1185.00,331.00,3680,20240119,-79.27,597,20240816,27.81,804,-5.10,20250107,701,8.84,20250102,3680,-79.27,20240119,597,27.81,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,54875738,71466,57.07,769,771,762,999,539,769,767.86,0.75,0,-1200,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1399,-0.65,2.32,12,0.04,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,804,-4.35,20250107,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,130643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,766,-3,5,-0.39,34296049,44649,35.66,769,771,762,999,539,769,768.13,0.75,0,-1169,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1394,-0.65,2.31,12,0.02,-1185.00,331.00,3680,20240119,-79.18,597,20240816,28.31,804,-4.73,20250107,701,9.27,20250102,3680,-79.18,20240119,597,28.31,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,33343197,43406,34.66,769,771,762,999,539,769,768.17,0.75,0,-1169,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1397,-0.65,2.32,12,0.02,-1185.00,331.00,3680,20240119,-79.13,597,20240816,28.64,804,-4.48,20250107,701,9.56,20250102,3680,-79.13,20240119,597,28.64,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,110643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,23462673,30534,24.38,769,771,762,999,539,769,768.41,0.75,0,-1418,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1397,-0.65,2.32,12,0.02,-1185.00,331.00,3680,20240119,-79.13,597,20240816,28.64,804,-4.48,20250107,701,9.56,20250102,3680,-79.13,20240119,597,28.64,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,13326835,17366,13.87,769,771,762,999,539,769,767.41,0.75,0,-294,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1399,-0.65,2.32,12,0.01,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,804,-4.35,20250107,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250110,090645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,1078144,1405,1.12,769,769,767,999,539,769,767.36,0.75,0,-77,796,782,771,757,746,777,752,910,230,500,470,1,1,181951869,1397,-0.65,2.32,12,0.00,-1185.00,331.00,3680,20240119,-79.13,597,20240816,28.64,804,-4.48,20250107,701,9.56,20250102,3680,-79.13,20240119,597,28.64,20240816,0.00,N,088800,500,909 억,,1360572,N,N,0,N,00,N
20250109,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,-8,5,-1.03,96180308,125216,144.96,780,785,760,1010,544,777,768.12,0.75,0,4980,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1399,-0.65,2.32,12,0.07,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,804,-4.35,20250107,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,770,-7,5,-0.90,91667551,119355,138.17,780,785,760,1010,544,777,768.02,0.75,0,4693,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1401,-0.65,2.33,12,0.07,-1185.00,331.00,3680,20240119,-79.08,597,20240816,28.98,804,-4.23,20250107,701,9.84,20250102,3680,-79.08,20240119,597,28.98,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,773,-4,5,-0.51,65011125,84752,98.11,780,785,760,1010,544,777,767.07,0.75,0,888,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1406,-0.65,2.34,12,0.05,-1185.00,331.00,3680,20240119,-78.99,597,20240816,29.48,804,-3.86,20250107,701,10.27,20250102,3680,-78.99,20240119,597,29.48,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,130640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,-5,5,-0.64,61288818,79931,92.53,780,785,760,1010,544,777,766.77,0.75,0,719,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1405,-0.65,2.33,12,0.04,-1185.00,331.00,3680,20240119,-79.02,597,20240816,29.31,804,-3.98,20250107,701,10.13,20250102,3680,-79.02,20240119,597,29.31,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,-5,5,-0.64,55466723,72393,83.81,780,785,760,1010,544,777,766.19,0.75,0,205,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1405,-0.65,2.33,12,0.04,-1185.00,331.00,3680,20240119,-79.02,597,20240816,29.31,804,-3.98,20250107,701,10.13,20250102,3680,-79.02,20240119,597,29.31,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-9,5,-1.16,43050339,56231,65.10,780,785,760,1010,544,777,765.60,0.75,0,7310,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1397,-0.65,2.32,12,0.03,-1185.00,331.00,3680,20240119,-79.13,597,20240816,28.64,804,-4.48,20250107,701,9.56,20250102,3680,-79.13,20240119,597,28.64,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,-8,5,-1.03,22700285,29535,34.19,780,785,765,1010,544,777,768.59,0.75,0,-847,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1399,-0.65,2.32,12,0.02,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,804,-4.35,20250107,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250109,090644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,782,5,2,0.64,353655,454,0.53,780,785,775,1010,544,777,778.98,0.75,0,-380,801,788,776,763,751,783,758,910,233,500,480,1,1,181951869,1423,-0.66,2.36,12,0.00,-1185.00,331.00,3680,20240119,-78.75,597,20240816,30.99,804,-2.74,20250107,701,11.55,20250102,3680,-78.75,20240119,597,30.99,20240816,0.00,N,088800,500,909 억,,1355605,N,N,0,N,00,N
20250108,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,777,3,2,0.39,66523276,85671,49.33,780,789,764,1006,542,774,776.50,0.74,0,12573,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1414,-0.66,2.35,12,0.05,-1185.00,331.00,3680,20240119,-78.89,597,20240816,30.15,804,-3.36,20250107,701,10.84,20250102,3680,-78.89,20240119,597,30.15,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,780,6,2,0.78,62067762,79954,46.04,780,789,764,1006,542,774,776.29,0.74,0,13178,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1419,-0.66,2.36,12,0.04,-1185.00,331.00,3680,20240119,-78.80,597,20240816,30.65,804,-2.99,20250107,701,11.27,20250102,3680,-78.80,20240119,597,30.65,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,2,2,0.26,55337223,71289,41.05,780,789,764,1006,542,774,776.24,0.74,0,9899,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1412,-0.65,2.34,12,0.04,-1185.00,331.00,3680,20240119,-78.91,597,20240816,29.98,804,-3.48,20250107,701,10.70,20250102,3680,-78.91,20240119,597,29.98,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,780,6,2,0.78,46806931,60331,34.74,780,789,764,1006,542,774,775.84,0.74,0,7197,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1419,-0.66,2.36,12,0.03,-1185.00,331.00,3680,20240119,-78.80,597,20240816,30.65,804,-2.99,20250107,701,11.27,20250102,3680,-78.80,20240119,597,30.65,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,779,5,2,0.65,41899337,54002,31.10,780,789,764,1006,542,774,775.88,0.74,0,7076,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1417,-0.66,2.35,12,0.03,-1185.00,331.00,3680,20240119,-78.83,597,20240816,30.49,804,-3.11,20250107,701,11.13,20250102,3680,-78.83,20240119,597,30.49,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,782,8,2,1.03,34130373,44096,25.39,780,783,764,1006,542,774,774.00,0.74,0,6998,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1423,-0.66,2.36,12,0.02,-1185.00,331.00,3680,20240119,-78.75,597,20240816,30.99,804,-2.74,20250107,701,11.55,20250102,3680,-78.75,20240119,597,30.99,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,100637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,2,2,0.26,23435835,30370,17.49,780,780,764,1006,542,774,771.68,0.74,0,2943,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1412,-0.65,2.34,12,0.02,-1185.00,331.00,3680,20240119,-78.91,597,20240816,29.98,804,-3.48,20250107,701,10.70,20250102,3680,-78.91,20240119,597,29.98,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250108,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,-10,5,-1.29,5787415,7524,4.33,780,780,764,1006,542,774,769.19,0.74,0,1067,814,794,784,764,754,789,759,910,232,500,470,1,1,181951869,1390,-0.64,2.31,12,0.00,-1185.00,331.00,3680,20240119,-79.24,597,20240816,27.97,804,-4.98,20250107,701,8.99,20250102,3680,-79.24,20240119,597,27.97,20240816,0.00,N,088800,500,909 억,,1343249,N,N,0,N,00,N
20250107,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,-4,5,-0.51,136609967,173656,100.01,790,804,774,1011,545,778,786.67,0.75,0,-29409,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1408,-0.65,2.34,12,0.10,-1185.00,331.00,3680,20240119,-78.97,597,20240816,29.65,804,-3.73,20250107,701,10.41,20250102,3680,-78.97,20240119,597,29.65,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,781,3,2,0.39,116341672,147536,84.97,790,804,778,1011,545,778,788.56,0.75,0,-27272,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1421,-0.66,2.36,12,0.08,-1185.00,331.00,3680,20240119,-78.78,597,20240816,30.82,804,-2.86,20250107,701,11.41,20250102,3680,-78.78,20240119,597,30.82,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,787,9,2,1.16,97537799,123515,71.13,790,804,779,1011,545,778,789.68,0.75,0,-15479,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1432,-0.66,2.38,12,0.07,-1185.00,331.00,3680,20240119,-78.61,597,20240816,31.83,804,-2.11,20250107,701,12.27,20250102,3680,-78.61,20240119,597,31.83,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,130632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,792,14,2,1.80,88233066,111728,64.35,790,804,779,1011,545,778,789.71,0.75,0,-11623,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1441,-0.67,2.39,12,0.06,-1185.00,331.00,3680,20240119,-78.48,597,20240816,32.66,804,-1.49,20250107,701,12.98,20250102,3680,-78.48,20240119,597,32.66,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,120633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,800,22,2,2.83,73094087,92647,53.36,790,804,779,1011,545,778,788.95,0.75,0,-8069,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1456,-0.68,2.42,12,0.05,-1185.00,331.00,3680,20240119,-78.26,597,20240816,34.00,804,-0.50,20250107,701,14.12,20250102,3680,-78.26,20240119,597,34.00,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,782,4,2,0.51,34668480,44233,25.47,790,793,779,1011,545,778,783.77,0.75,0,-3580,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1423,-0.66,2.36,12,0.02,-1185.00,331.00,3680,20240119,-78.75,597,20240816,30.99,793,-1.39,20250107,701,11.55,20250102,3680,-78.75,20240119,597,30.99,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,782,4,2,0.51,30086209,38374,22.10,790,793,779,1011,545,778,784.03,0.75,0,-3462,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1423,-0.66,2.36,12,0.02,-1185.00,331.00,3680,20240119,-78.75,597,20240816,30.99,793,-1.39,20250107,701,11.55,20250102,3680,-78.75,20240119,597,30.99,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250107,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,790,12,2,1.54,2920842,3699,2.13,790,793,783,1011,545,778,789.63,0.75,0,-1746,802,789,770,757,738,796,764,910,233,500,480,1,1,181951869,1437,-0.67,2.39,12,0.00,-1185.00,331.00,3680,20240119,-78.53,597,20240816,32.33,793,-0.38,20250107,701,12.70,20250102,3680,-78.53,20240119,597,32.33,20240816,0.00,N,088800,500,909 억,,1367018,N,N,0,N,00,N
20250106,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,28,2,3.73,132264227,172299,111.56,760,783,751,975,525,750,767.64,0.74,0,28361,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1416,-0.66,2.35,12,0.09,-1185.00,331.00,3680,20240119,-78.86,597,20240816,30.32,783,-0.64,20250106,701,10.98,20250102,3680,-78.86,20240119,597,30.32,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,26,2,3.47,130285673,169751,109.91,760,783,751,975,525,750,767.51,0.74,0,28537,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1412,-0.65,2.34,12,0.09,-1185.00,331.00,3680,20240119,-78.91,597,20240816,29.98,783,-0.89,20250106,701,10.70,20250102,3680,-78.91,20240119,597,29.98,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,25,2,3.33,127642442,166340,107.71,760,783,751,975,525,750,767.36,0.74,0,26706,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1410,-0.65,2.34,12,0.09,-1185.00,331.00,3680,20240119,-78.94,597,20240816,29.82,783,-1.02,20250106,701,10.56,20250102,3680,-78.94,20240119,597,29.82,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,28,2,3.73,119835319,156238,101.16,760,783,751,975,525,750,767.00,0.74,0,26247,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1416,-0.66,2.35,12,0.09,-1185.00,331.00,3680,20240119,-78.86,597,20240816,30.32,783,-0.64,20250106,701,10.98,20250102,3680,-78.86,20240119,597,30.32,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,773,23,2,3.07,102108785,133434,86.40,760,776,751,975,525,750,765.24,0.74,0,21377,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1406,-0.65,2.34,12,0.07,-1185.00,331.00,3680,20240119,-78.99,597,20240816,29.48,776,-0.39,20250106,701,10.27,20250102,3680,-78.99,20240119,597,29.48,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,24,2,3.20,90129889,117908,76.35,760,774,751,975,525,750,764.41,0.74,0,20536,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1408,-0.65,2.34,12,0.06,-1185.00,331.00,3680,20240119,-78.97,597,20240816,29.65,774,0.00,20250106,701,10.41,20250102,3680,-78.97,20240119,597,29.65,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,19,2,2.53,68113998,89256,57.79,760,771,751,975,525,750,763.13,0.74,0,12360,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1399,-0.65,2.32,12,0.05,-1185.00,331.00,3680,20240119,-79.10,597,20240816,28.81,771,-0.26,20250106,701,9.70,20250102,3680,-79.10,20240119,597,28.81,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250106,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,752,2,2,0.27,6157551,8170,5.29,760,760,751,975,525,750,753.68,0.74,0,-255,773,761,747,735,721,767,741,910,225,500,460,1,1,181951869,1368,-0.63,2.27,12,0.00,-1185.00,331.00,3680,20240119,-79.57,597,20240816,25.96,760,-1.05,20250106,701,7.28,20250102,3680,-79.57,20240119,597,25.96,20240816,0.00,N,088800,500,909 억,,1339214,N,N,0,N,00,N
20250103,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,17,2,2.32,114700033,153818,116.55,736,759,733,952,514,733,745.69,0.73,0,12280,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1365,-0.63,2.27,12,0.08,-1185.00,331.00,3680,20240119,-79.62,597,20240816,25.63,759,-1.19,20250103,701,6.99,20250102,3680,-79.62,20240119,597,25.63,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,15,2,2.05,108941286,146125,110.72,736,759,733,952,514,733,745.53,0.73,0,11629,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1361,-0.63,2.26,12,0.08,-1185.00,331.00,3680,20240119,-79.67,597,20240816,25.29,759,-1.45,20250103,701,6.70,20250102,3680,-79.67,20240119,597,25.29,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,16,2,2.18,94562952,126900,96.15,736,759,733,952,514,733,745.18,0.73,0,15900,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1363,-0.63,2.26,12,0.07,-1185.00,331.00,3680,20240119,-79.65,597,20240816,25.46,759,-1.32,20250103,701,6.85,20250102,3680,-79.65,20240119,597,25.46,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,745,12,2,1.64,81018692,108793,82.43,736,759,733,952,514,733,744.71,0.73,0,14997,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1356,-0.63,2.25,12,0.06,-1185.00,331.00,3680,20240119,-79.76,597,20240816,24.79,759,-1.84,20250103,701,6.28,20250102,3680,-79.76,20240119,597,24.79,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,742,9,2,1.23,62810602,84270,63.85,736,759,733,952,514,733,745.35,0.73,0,7485,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1350,-0.63,2.24,12,0.05,-1185.00,331.00,3680,20240119,-79.84,597,20240816,24.29,759,-2.24,20250103,701,5.85,20250102,3680,-79.84,20240119,597,24.29,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,17,2,2.32,51805271,69436,52.61,736,759,733,952,514,733,746.09,0.73,0,12671,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1365,-0.63,2.27,12,0.04,-1185.00,331.00,3680,20240119,-79.62,597,20240816,25.63,759,-1.19,20250103,701,6.99,20250102,3680,-79.62,20240119,597,25.63,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,753,20,2,2.73,37205280,49891,37.80,736,759,733,952,514,733,745.73,0.73,0,15425,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1370,-0.64,2.27,12,0.03,-1185.00,331.00,3680,20240119,-79.54,597,20240816,26.13,759,-0.79,20250103,701,7.42,20250102,3680,-79.54,20240119,597,26.13,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250103,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,736,3,2,0.41,1874310,2546,1.93,736,741,733,952,514,733,736.18,0.73,0,-936,775,753,727,705,679,765,717,910,219,500,450,1,1,181951869,1339,-0.62,2.22,12,0.00,-1185.00,331.00,3680,20240119,-80.00,597,20240816,23.28,749,-1.74,20250102,701,4.99,20250102,3680,-80.00,20240119,597,23.28,20240816,0.00,N,088800,500,909 억,,1327159,N,N,0,N,00,N
20250102,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,25,2,3.53,95104782,131922,91.48,708,749,701,920,496,708,720.92,0.72,0,22726,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1334,-0.62,2.21,12,0.07,-1185.00,331.00,3680,20240119,-80.08,597,20240816,22.78,749,-2.14,20250102,701,4.56,20250102,3680,-80.08,20240119,597,22.78,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,16,2,2.26,90590061,125740,87.19,708,749,701,920,496,708,720.46,0.72,0,22807,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1317,-0.61,2.19,12,0.07,-1185.00,331.00,3680,20240119,-80.33,597,20240816,21.27,749,-3.34,20250102,701,3.28,20250102,3680,-80.33,20240119,597,21.27,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,12,2,1.69,84382368,117137,81.22,708,749,701,920,496,708,720.37,0.72,0,17498,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1310,-0.61,2.18,12,0.06,-1185.00,331.00,3680,20240119,-80.43,597,20240816,20.60,749,-3.87,20250102,701,2.71,20250102,3680,-80.43,20240119,597,20.60,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,14,2,1.98,80230651,111380,77.23,708,749,701,920,496,708,720.33,0.72,0,17191,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1314,-0.61,2.18,12,0.06,-1185.00,331.00,3680,20240119,-80.38,597,20240816,20.94,749,-3.60,20250102,701,3.00,20250102,3680,-80.38,20240119,597,20.94,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,11,2,1.55,35585561,49892,34.60,708,720,701,920,496,708,713.25,0.72,0,1344,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1308,-0.61,2.17,12,0.03,-1185.00,331.00,3680,20240119,-80.46,597,20240816,20.44,720,-0.14,20250102,701,2.57,20250102,3680,-80.46,20240119,597,20.44,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,110603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-2,5,-0.28,17658921,24788,17.19,708,720,701,920,496,708,712.40,0.72,0,1143,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1285,-0.60,2.13,12,0.01,-1185.00,331.00,3680,20240119,-80.82,597,20240816,18.26,720,-1.94,20250102,701,0.71,20250102,3680,-80.82,20240119,597,18.26,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,5,2,0.71,1866469,2627,1.82,708,713,708,920,496,708,710.49,0.72,0,-1116,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1297,-0.60,2.15,12,0.00,-1185.00,331.00,3680,20240119,-80.62,597,20240816,19.43,713,0.00,20250102,708,0.71,20250102,3680,-80.62,20240119,597,19.43,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N
20250102,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,0,3,0.00,0,0,0.00,0,0,0,920,496,708,0.00,0.72,0,0,724,715,705,696,686,711,692,910,212,500,430,1,1,181951869,1288,-0.60,2.14,12,0.00,-1185.00,331.00,3680,20240119,-80.76,597,20240816,18.59,0,0.00,0,0,0.00,0,3680,-80.76,20240119,597,18.59,20240816,0.00,N,088800,500,909 억,,1305555,N,N,0,N,00,N