KissMeData/094840/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
20250124,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-50,5,-0.82,611167540,99651,309.70,6230,6370,5990,7940,4280,6110,6133.40,2.27,0,590,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,635,1.70,0.29,12,0.95,3558.00,21036.00,11200,20240126,-45.89,5250,20241112,15.43,7120,-14.89,20250108,5990,1.17,20250124,11200,-45.89,20240126,5250,15.43,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,70,2,1.15,538614870,87735,272.66,6230,6370,5990,7940,4280,6110,6139.11,2.27,0,-306,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,647,1.74,0.29,12,0.84,3558.00,21036.00,11200,20240126,-44.82,5250,20241112,17.71,7120,-13.20,20250108,5990,3.17,20250124,11200,-44.82,20240126,5250,17.71,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,120,2,1.96,480750510,78359,243.52,6230,6370,5990,7940,4280,6110,6135.23,2.27,0,6294,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,652,1.75,0.30,12,0.75,3558.00,21036.00,11200,20240126,-44.38,5250,20241112,18.67,7120,-12.50,20250108,5990,4.01,20250124,11200,-44.38,20240126,5250,18.67,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,150,2,2.45,366781480,60119,186.84,6230,6270,5990,7940,4280,6110,6100.92,2.27,0,7235,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,656,1.76,0.30,12,0.57,3558.00,21036.00,11200,20240126,-44.11,5250,20241112,19.24,7120,-12.08,20250108,5990,4.51,20250124,11200,-44.11,20240126,5250,19.24,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,20,2,0.33,283252630,46610,144.86,6230,6230,5990,7940,4280,6110,6077.08,2.27,0,6509,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,642,1.72,0.29,12,0.45,3558.00,21036.00,11200,20240126,-45.27,5250,20241112,16.76,7120,-13.90,20250108,5990,2.34,20250124,11200,-45.27,20240126,5250,16.76,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,110,2,1.80,191300880,31420,97.65,6230,6230,6000,7940,4280,6110,6088.51,2.27,0,6024,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,651,1.75,0.30,12,0.30,3558.00,21036.00,11200,20240126,-44.46,5250,20241112,18.48,7120,-12.64,20250108,6000,3.67,20250124,11200,-44.46,20240126,5250,18.48,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-50,5,-0.82,119342570,19691,61.20,6230,6230,6000,7940,4280,6110,6060.77,2.27,0,2805,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,635,1.70,0.29,12,0.19,3558.00,21036.00,11200,20240126,-45.89,5250,20241112,15.43,7120,-14.89,20250108,6000,1.00,20250124,11200,-45.89,20240126,5250,15.43,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250124,090745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,0,3,0.00,19606950,3182,9.89,6230,6230,6110,7940,4280,6110,6161.83,2.27,0,-1452,6310,6210,6160,6060,6010,6185,6035,52,1830,500,3780,10,1,10471840,640,1.72,0.29,12,0.03,3558.00,21036.00,11200,20240126,-45.45,5250,20241112,16.38,7120,-14.19,20250108,6110,0.00,20250124,11200,-45.45,20240126,5250,16.38,20241112,3.16,N,094840,500,52 억,,237568,N,N,0,N,00,N
20250123,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-50,5,-0.81,198085710,32147,90.30,6140,6260,6110,8000,4320,6160,6161.88,2.18,0,9322,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,640,1.72,0.29,12,0.31,3558.00,21036.00,11200,20240126,-45.45,5250,20241112,16.38,7120,-14.19,20250108,6110,0.00,20250123,11200,-45.45,20240126,5250,16.38,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-30,5,-0.49,183444040,29755,83.58,6140,6260,6110,8000,4320,6160,6165.15,2.18,0,9393,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,642,1.72,0.29,12,0.28,3558.00,21036.00,11200,20240126,-45.27,5250,20241112,16.76,7120,-13.90,20250108,6110,0.33,20250123,11200,-45.27,20240126,5250,16.76,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,30,2,0.49,172125120,27912,78.40,6140,6260,6110,8000,4320,6160,6166.71,2.18,0,9406,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,648,1.74,0.29,12,0.27,3558.00,21036.00,11200,20240126,-44.73,5250,20241112,17.90,7120,-13.06,20250108,6110,1.31,20250123,11200,-44.73,20240126,5250,17.90,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-10,5,-0.16,164260120,26638,74.82,6140,6260,6110,8000,4320,6160,6166.38,2.18,0,8936,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,644,1.73,0.29,12,0.25,3558.00,21036.00,11200,20240126,-45.09,5250,20241112,17.14,7120,-13.62,20250108,6110,0.65,20250123,11200,-45.09,20240126,5250,17.14,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,20,2,0.32,152955590,24811,69.69,6140,6260,6110,8000,4320,6160,6164.83,2.18,0,9495,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,647,1.74,0.29,12,0.24,3558.00,21036.00,11200,20240126,-44.82,5250,20241112,17.71,7120,-13.20,20250108,6110,1.15,20250123,11200,-44.82,20240126,5250,17.71,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,50,2,0.81,103837390,16850,47.33,6140,6260,6110,8000,4320,6160,6162.46,2.18,0,3924,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,650,1.75,0.30,12,0.16,3558.00,21036.00,11200,20240126,-44.55,5250,20241112,18.29,7120,-12.78,20250108,6110,1.64,20250123,11200,-44.55,20240126,5250,18.29,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,80,2,1.30,75526290,12277,34.48,6140,6260,6110,8000,4320,6160,6151.85,2.18,0,3167,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,653,1.75,0.30,12,0.12,3558.00,21036.00,11200,20240126,-44.29,5250,20241112,18.86,7120,-12.36,20250108,6110,2.13,20250123,11200,-44.29,20240126,5250,18.86,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250123,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,20,2,0.32,8097440,1318,3.70,6140,6180,6140,8000,4320,6160,6143.73,2.18,0,-5,6400,6280,6220,6100,6040,6250,6070,52,1840,500,3810,10,1,10471840,647,1.74,0.29,12,0.01,3558.00,21036.00,11200,20240126,-44.82,5250,20241112,17.71,7120,-13.20,20250108,6140,0.65,20250123,11200,-44.82,20240126,5250,17.71,20241112,3.17,N,094840,500,52 억,,228257,N,N,0,N,00,N
20250122,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-140,5,-2.22,212895850,34213,112.63,6300,6340,6160,8190,4410,6300,6222.72,2.26,0,-8762,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,645,1.73,0.29,12,0.33,3558.00,21036.00,11200,20240126,-45.00,5250,20241112,17.33,7120,-13.48,20250108,6160,0.00,20250122,11200,-45.00,20240126,5250,17.33,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-120,5,-1.90,191253260,30704,101.08,6300,6340,6160,8190,4410,6300,6228.94,2.26,0,-9049,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,647,1.74,0.29,12,0.29,3558.00,21036.00,11200,20240126,-44.82,5250,20241112,17.71,7120,-13.20,20250108,6160,0.32,20250122,11200,-44.82,20240126,5250,17.71,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-80,5,-1.27,145579090,23332,76.81,6300,6340,6190,8190,4410,6300,6239.46,2.26,0,-7096,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,651,1.75,0.30,12,0.22,3558.00,21036.00,11200,20240126,-44.46,5250,20241112,18.48,7120,-12.64,20250108,6190,0.48,20250122,11200,-44.46,20240126,5250,18.48,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-80,5,-1.27,121939830,19523,64.27,6300,6340,6200,8190,4410,6300,6245.96,2.26,0,-7250,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,651,1.75,0.30,12,0.19,3558.00,21036.00,11200,20240126,-44.46,5250,20241112,18.48,7120,-12.64,20250108,6200,0.32,20250122,11200,-44.46,20240126,5250,18.48,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-90,5,-1.43,97576410,15600,51.35,6300,6340,6200,8190,4410,6300,6254.90,2.26,0,-5846,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,650,1.75,0.30,12,0.15,3558.00,21036.00,11200,20240126,-44.55,5250,20241112,18.29,7120,-12.78,20250108,6200,0.16,20250122,11200,-44.55,20240126,5250,18.29,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-40,5,-0.63,53625590,8541,28.12,6300,6340,6230,8190,4410,6300,6278.61,2.26,0,-902,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,656,1.76,0.30,12,0.08,3558.00,21036.00,11200,20240126,-44.11,5250,20241112,19.24,7120,-12.08,20250108,6210,0.81,20250121,11200,-44.11,20240126,5250,19.24,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,41743260,6642,21.87,6300,6340,6230,8190,4410,6300,6284.74,2.26,0,-808,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,653,1.75,0.30,12,0.06,3558.00,21036.00,11200,20240126,-44.29,5250,20241112,18.86,7120,-12.36,20250108,6210,0.48,20250121,11200,-44.29,20240126,5250,18.86,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250122,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,10,2,0.16,1116230,177,0.58,6300,6310,6290,8190,4410,6300,6306.38,2.26,0,54,6426,6362,6286,6222,6146,6395,6255,52,1890,500,3900,10,1,10471840,661,1.77,0.30,12,0.00,3558.00,21036.00,11200,20240126,-43.66,5250,20241112,20.19,7120,-11.38,20250108,6210,1.61,20250121,11200,-43.66,20240126,5250,20.19,20241112,3.15,N,094840,500,52 억,,236998,N,N,0,N,00,N
20250121,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,10,2,0.16,189547420,30274,76.83,6260,6350,6210,8170,4410,6290,6261.06,2.27,0,-1046,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,660,1.77,0.30,12,0.29,3558.00,21036.00,11200,20240126,-43.75,5250,20241112,20.00,7120,-11.52,20250108,6210,1.45,20250121,11200,-43.75,20240126,5250,20.00,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,10,2,0.16,178476520,28516,72.37,6260,6350,6210,8170,4410,6290,6258.82,2.27,0,-800,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,660,1.77,0.30,12,0.27,3558.00,21036.00,11200,20240126,-43.75,5250,20241112,20.00,7120,-11.52,20250108,6210,1.45,20250121,11200,-43.75,20240126,5250,20.00,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-10,5,-0.16,157833860,25230,64.03,6260,6350,6210,8170,4410,6290,6255.80,2.27,0,-2376,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,658,1.77,0.30,12,0.24,3558.00,21036.00,11200,20240126,-43.93,5250,20241112,19.62,7120,-11.80,20250108,6210,1.13,20250121,11200,-43.93,20240126,5250,19.62,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-60,5,-0.95,143382440,22925,58.18,6260,6350,6210,8170,4410,6290,6254.41,2.27,0,-3514,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,652,1.75,0.30,12,0.22,3558.00,21036.00,11200,20240126,-44.38,5250,20241112,18.67,7120,-12.50,20250108,6210,0.32,20250121,11200,-44.38,20240126,5250,18.67,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-20,5,-0.32,118210780,18896,47.95,6260,6350,6210,8170,4410,6290,6255.86,2.27,0,-4339,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,657,1.76,0.30,12,0.18,3558.00,21036.00,11200,20240126,-44.02,5250,20241112,19.43,7120,-11.94,20250108,6210,0.97,20250121,11200,-44.02,20240126,5250,19.43,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,0,3,0.00,117685250,18812,47.74,6260,6350,6210,8170,4410,6290,6255.86,2.27,0,-4339,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,659,1.77,0.30,12,0.18,3558.00,21036.00,11200,20240126,-43.84,5250,20241112,19.81,7120,-11.66,20250108,6210,1.29,20250121,11200,-43.84,20240126,5250,19.81,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-60,5,-0.95,90412720,14454,36.68,6260,6350,6210,8170,4410,6290,6255.20,2.27,0,-4542,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,652,1.75,0.30,12,0.14,3558.00,21036.00,11200,20240126,-44.38,5250,20241112,18.67,7120,-12.50,20250108,6210,0.32,20250121,11200,-44.38,20240126,5250,18.67,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250121,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-30,5,-0.48,2902760,463,1.17,6260,6270,6260,8170,4410,6290,6269.46,2.27,0,262,6503,6396,6313,6206,6123,6385,6195,52,1880,500,3890,10,1,10471840,656,1.76,0.30,12,0.00,3558.00,21036.00,11200,20240126,-44.11,5250,20241112,19.24,7120,-12.08,20250108,6230,0.48,20250120,11200,-44.11,20240126,5250,19.24,20241112,3.17,N,094840,500,52 억,,238080,N,N,0,N,00,N
20250120,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,10,2,0.16,247400390,39374,80.48,6290,6420,6230,8160,4400,6280,6283.34,2.25,0,2545,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,659,1.77,0.30,12,0.38,3558.00,21036.00,11200,20240126,-43.84,5250,20241112,19.81,7120,-11.66,20250108,6230,0.96,20250120,11200,-43.84,20240126,5250,19.81,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-20,5,-0.32,205929060,32761,66.97,6290,6420,6230,8160,4400,6280,6285.80,2.25,0,1404,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,656,1.76,0.30,12,0.31,3558.00,21036.00,11200,20240126,-44.11,5250,20241112,19.24,7120,-12.08,20250108,6230,0.48,20250120,11200,-44.11,20240126,5250,19.24,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-40,5,-0.64,179261140,28498,58.25,6290,6420,6230,8160,4400,6280,6290.31,2.25,0,32,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,653,1.75,0.30,12,0.27,3558.00,21036.00,11200,20240126,-44.29,5250,20241112,18.86,7120,-12.36,20250108,6230,0.16,20250120,11200,-44.29,20240126,5250,18.86,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,10,2,0.16,151553410,24061,49.18,6290,6420,6230,8160,4400,6280,6298.72,2.25,0,-685,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,659,1.77,0.30,12,0.23,3558.00,21036.00,11200,20240126,-43.84,5250,20241112,19.81,7120,-11.66,20250108,6230,0.96,20250120,11200,-43.84,20240126,5250,19.81,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-40,5,-0.64,147416470,23401,47.83,6290,6420,6230,8160,4400,6280,6299.58,2.25,0,-461,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,653,1.75,0.30,12,0.22,3558.00,21036.00,11200,20240126,-44.29,5250,20241112,18.86,7120,-12.36,20250108,6230,0.16,20250120,11200,-44.29,20240126,5250,18.86,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,20,2,0.32,128006630,20299,41.49,6290,6420,6230,8160,4400,6280,6306.06,2.25,0,-1315,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,660,1.77,0.30,12,0.19,3558.00,21036.00,11200,20240126,-43.75,5250,20241112,20.00,7120,-11.52,20250108,6230,1.12,20250120,11200,-43.75,20240126,5250,20.00,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-10,5,-0.16,91663700,14495,29.63,6290,6420,6270,8160,4400,6280,6323.82,2.25,0,-1688,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,657,1.76,0.30,12,0.14,3558.00,21036.00,11200,20240126,-44.02,5250,20241112,19.43,7120,-11.94,20250108,6270,0.00,20250120,11200,-44.02,20240126,5250,19.43,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250120,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,50,2,0.80,23988050,3781,7.73,6290,6420,6290,8160,4400,6280,6344.37,2.25,0,1291,6546,6412,6346,6212,6146,6380,6180,52,1880,500,3890,10,1,10471840,663,1.78,0.30,12,0.04,3558.00,21036.00,11200,20240126,-43.48,5250,20241112,20.57,7120,-11.10,20250108,6280,0.80,20250117,11200,-43.48,20240126,5250,20.57,20241112,3.52,N,094840,500,52 억,,235531,N,N,0,N,00,N
20250117,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-150,5,-2.33,310429190,48679,55.10,6430,6480,6280,8350,4510,6430,6377.19,2.23,0,1760,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,658,1.77,0.30,12,0.46,3558.00,21036.00,11200,20240126,-43.93,5250,20241112,19.62,7120,-11.80,20250108,6280,0.00,20250117,11200,-43.93,20240126,5250,19.62,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,10,2,0.16,232860310,36424,41.23,6430,6480,6330,8350,4510,6430,6393.05,2.23,0,1248,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,674,1.81,0.31,12,0.35,3558.00,21036.00,11200,20240126,-42.50,5250,20241112,22.67,7120,-9.55,20250108,6290,2.38,20250116,11200,-42.50,20240126,5250,22.67,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,0,3,0.00,199632320,31236,35.36,6430,6480,6330,8350,4510,6430,6391.10,2.23,0,2196,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,673,1.81,0.31,12,0.30,3558.00,21036.00,11200,20240126,-42.59,5250,20241112,22.48,7120,-9.69,20250108,6290,2.23,20250116,11200,-42.59,20240126,5250,22.48,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-20,5,-0.31,180805620,28293,32.02,6430,6480,6330,8350,4510,6430,6390.47,2.23,0,972,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,671,1.80,0.30,12,0.27,3558.00,21036.00,11200,20240126,-42.77,5250,20241112,22.10,7120,-9.97,20250108,6290,1.91,20250116,11200,-42.77,20240126,5250,22.10,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,10,2,0.16,142542680,22360,25.31,6430,6450,6330,8350,4510,6430,6374.90,2.23,0,2757,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,674,1.81,0.31,12,0.21,3558.00,21036.00,11200,20240126,-42.50,5250,20241112,22.67,7120,-9.55,20250108,6290,2.38,20250116,11200,-42.50,20240126,5250,22.67,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-50,5,-0.78,97117300,15263,17.28,6430,6440,6330,8350,4510,6430,6362.92,2.23,0,1533,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,668,1.79,0.30,12,0.15,3558.00,21036.00,11200,20240126,-43.04,5250,20241112,21.52,7120,-10.39,20250108,6290,1.43,20250116,11200,-43.04,20240126,5250,21.52,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-50,5,-0.78,48165670,7551,8.55,6430,6440,6330,8350,4510,6430,6378.71,2.23,0,-1988,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,668,1.79,0.30,12,0.07,3558.00,21036.00,11200,20240126,-43.04,5250,20241112,21.52,7120,-10.39,20250108,6290,1.43,20250116,11200,-43.04,20240126,5250,21.52,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250117,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,0,3,0.00,6789470,1062,1.20,6430,6430,6360,8350,4510,6430,6393.10,2.23,0,307,6736,6582,6436,6282,6136,6510,6210,52,1920,500,3980,10,1,10471840,673,1.81,0.31,12,0.01,3558.00,21036.00,11200,20240126,-42.59,5250,20241112,22.48,7120,-9.69,20250108,6290,2.23,20250116,11200,-42.59,20240126,5250,22.48,20241112,3.54,N,094840,500,52 억,,233577,N,N,0,N,00,N
20250116,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-60,5,-0.92,565058620,88056,79.99,6460,6590,6290,8430,4550,6490,6416.99,1.94,0,30429,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,673,1.81,0.31,12,0.84,3558.00,21036.00,11200,20240126,-42.59,5250,20241112,22.48,7120,-9.69,20250108,6290,2.23,20250116,11200,-42.59,20240126,5250,22.48,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-40,5,-0.62,541022490,84326,76.60,6460,6590,6290,8430,4550,6490,6415.84,1.94,0,29693,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,675,1.81,0.31,12,0.81,3558.00,21036.00,11200,20240126,-42.41,5250,20241112,22.86,7120,-9.41,20250108,6290,2.54,20250116,11200,-42.41,20240126,5250,22.86,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-60,5,-0.92,497266990,77533,70.43,6460,6590,6290,8430,4550,6490,6413.62,1.94,0,28735,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,673,1.81,0.31,12,0.74,3558.00,21036.00,11200,20240126,-42.59,5250,20241112,22.48,7120,-9.69,20250108,6290,2.23,20250116,11200,-42.59,20240126,5250,22.48,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-110,5,-1.69,464038500,72358,65.73,6460,6590,6290,8430,4550,6490,6413.09,1.94,0,27655,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,668,1.79,0.30,12,0.69,3558.00,21036.00,11200,20240126,-43.04,5250,20241112,21.52,7120,-10.39,20250108,6290,1.43,20250116,11200,-43.04,20240126,5250,21.52,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,50,2,0.77,146655330,22505,20.44,6460,6590,6460,8430,4550,6490,6516.57,1.94,0,7139,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,685,1.84,0.31,12,0.21,3558.00,21036.00,11200,20240126,-41.61,5250,20241112,24.57,7120,-8.15,20250108,6460,1.24,20250116,11200,-41.61,20240126,5250,24.57,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,10,2,0.15,104000210,15965,14.50,6460,6590,6460,8430,4550,6490,6514.26,1.94,0,7048,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,681,1.83,0.31,12,0.15,3558.00,21036.00,11200,20240126,-41.96,5250,20241112,23.81,7120,-8.71,20250108,6460,0.62,20250116,11200,-41.96,20240126,5250,23.81,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,50,2,0.77,73898920,11334,10.30,6460,6590,6460,8430,4550,6490,6520.11,1.94,0,4952,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,685,1.84,0.31,12,0.11,3558.00,21036.00,11200,20240126,-41.61,5250,20241112,24.57,7120,-8.15,20250108,6460,1.24,20250116,11200,-41.61,20240126,5250,24.57,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250116,090729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,80,2,1.23,40858780,6275,5.70,6460,6590,6460,8430,4550,6490,6511.36,1.94,0,4821,7223,6856,6673,6306,6123,6765,6215,52,1940,500,4020,10,1,10471840,688,1.85,0.31,12,0.06,3558.00,21036.00,11200,20240126,-41.34,5250,20241112,25.14,7120,-7.72,20250108,6460,1.70,20250116,11200,-41.34,20240126,5250,25.14,20241112,3.62,N,094840,500,52 억,,203035,N,N,0,N,00,N
20250115,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-380,5,-5.53,737794060,109642,211.72,6900,7040,6490,8930,4810,6870,6730.06,2.05,0,-11816,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,680,1.82,0.31,12,1.05,3558.00,21036.00,11200,20240126,-42.05,5250,20241112,23.62,7120,-8.85,20250108,6490,0.00,20250115,11200,-42.05,20240126,5250,23.62,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-310,5,-4.51,693983140,102914,198.73,6900,7040,6530,8930,4810,6870,6743.33,2.05,0,-11063,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,687,1.84,0.31,12,0.98,3558.00,21036.00,11200,20240126,-41.43,5250,20241112,24.95,7120,-7.87,20250108,6530,0.46,20250115,11200,-41.43,20240126,5250,24.95,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-220,5,-3.20,582674070,85979,166.02,6900,7040,6590,8930,4810,6870,6776.93,2.05,0,-11198,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,696,1.87,0.32,12,0.82,3558.00,21036.00,11200,20240126,-40.62,5250,20241112,26.67,7120,-6.60,20250108,6590,0.91,20250115,11200,-40.62,20240126,5250,26.67,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-170,5,-2.47,493176470,72505,140.01,6900,7040,6640,8930,4810,6870,6801.96,2.05,0,-7800,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,702,1.88,0.32,12,0.69,3558.00,21036.00,11200,20240126,-40.18,5250,20241112,27.62,7120,-5.90,20250108,6610,1.36,20250102,11200,-40.18,20240126,5250,27.62,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-170,5,-2.47,473377360,69551,134.30,6900,7040,6640,8930,4810,6870,6806.19,2.05,0,-5784,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,702,1.88,0.32,12,0.66,3558.00,21036.00,11200,20240126,-40.18,5250,20241112,27.62,7120,-5.90,20250108,6610,1.36,20250102,11200,-40.18,20240126,5250,27.62,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-150,5,-2.18,375273260,54905,106.02,6900,7040,6640,8930,4810,6870,6834.96,2.05,0,-3339,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,704,1.89,0.32,12,0.52,3558.00,21036.00,11200,20240126,-40.00,5250,20241112,28.00,7120,-5.62,20250108,6610,1.66,20250102,11200,-40.00,20240126,5250,28.00,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-20,5,-0.29,202652860,29580,57.12,6900,7040,6730,8930,4810,6870,6851.01,2.05,0,-1913,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,717,1.93,0.33,12,0.28,3558.00,21036.00,11200,20240126,-38.84,5250,20241112,30.48,7120,-3.79,20250108,6610,3.63,20250102,11200,-38.84,20240126,5250,30.48,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250115,090729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,40,2,0.58,84748220,12269,23.69,6900,7040,6870,8930,4810,6870,6907.51,2.05,0,-536,7030,6950,6830,6750,6630,6990,6790,52,2060,500,4250,10,1,10471840,724,1.94,0.33,12,0.12,3558.00,21036.00,11200,20240126,-38.30,5250,20241112,31.62,7120,-2.95,20250108,6610,4.54,20250102,11200,-38.30,20240126,5250,31.62,20241112,3.56,N,094840,500,52 억,,214527,N,N,0,N,00,N
20250114,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,80,2,1.18,346996940,50927,87.85,6720,6910,6710,8820,4760,6790,6813.61,1.84,0,22134,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,719,1.93,0.33,12,0.49,3558.00,21036.00,11200,20240126,-38.66,5250,20241112,30.86,7120,-3.51,20250108,6610,3.93,20250102,11200,-38.66,20240126,5250,30.86,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,80,2,1.18,332617400,48835,84.24,6720,6910,6710,8820,4760,6790,6811.05,1.84,0,21895,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,719,1.93,0.33,12,0.47,3558.00,21036.00,11200,20240126,-38.66,5250,20241112,30.86,7120,-3.51,20250108,6610,3.93,20250102,11200,-38.66,20240126,5250,30.86,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,80,2,1.18,228570610,33618,57.99,6720,6910,6710,8820,4760,6790,6799.05,1.84,0,12238,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,719,1.93,0.33,12,0.32,3558.00,21036.00,11200,20240126,-38.66,5250,20241112,30.86,7120,-3.51,20250108,6610,3.93,20250102,11200,-38.66,20240126,5250,30.86,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,100,2,1.47,207991720,30613,52.81,6720,6910,6710,8820,4760,6790,6794.23,1.84,0,12279,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,722,1.94,0.33,12,0.29,3558.00,21036.00,11200,20240126,-38.48,5250,20241112,31.24,7120,-3.23,20250108,6610,4.24,20250102,11200,-38.48,20240126,5250,31.24,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-10,5,-0.15,113844310,16855,29.07,6720,6810,6710,8820,4760,6790,6754.33,1.84,0,2876,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,710,1.91,0.32,12,0.16,3558.00,21036.00,11200,20240126,-39.46,5250,20241112,29.14,7120,-4.78,20250108,6610,2.57,20250102,11200,-39.46,20240126,5250,29.14,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-10,5,-0.15,100083430,14824,25.57,6720,6810,6710,8820,4760,6790,6751.45,1.84,0,1874,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,710,1.91,0.32,12,0.14,3558.00,21036.00,11200,20240126,-39.46,5250,20241112,29.14,7120,-4.78,20250108,6610,2.57,20250102,11200,-39.46,20240126,5250,29.14,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-20,5,-0.29,48186650,7147,12.33,6720,6800,6710,8820,4760,6790,6742.22,1.84,0,2091,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,709,1.90,0.32,12,0.07,3558.00,21036.00,11200,20240126,-39.55,5250,20241112,28.95,7120,-4.92,20250108,6610,2.42,20250102,11200,-39.55,20240126,5250,28.95,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250114,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,0,3,0.00,13920240,2065,3.56,6720,6800,6720,8820,4760,6790,6741.04,1.84,0,1633,6976,6882,6806,6712,6636,6845,6675,52,2030,500,4200,10,1,10471840,711,1.91,0.32,12,0.02,3558.00,21036.00,11200,20240126,-39.38,5250,20241112,29.33,7120,-4.63,20250108,6610,2.72,20250102,11200,-39.38,20240126,5250,29.33,20241112,3.43,N,094840,500,52 억,,192732,N,N,0,N,00,N
20250113,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-190,5,-2.72,389083800,57349,73.04,6890,6900,6730,9070,4890,6980,6784.49,1.93,0,-9030,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,711,1.91,0.32,12,0.55,3558.00,21036.00,11200,20240126,-39.38,5250,20241112,29.33,7120,-4.63,20250108,6610,2.72,20250102,11200,-39.38,20240126,5250,29.33,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-230,5,-3.30,344752820,50803,64.71,6890,6900,6730,9070,4890,6980,6786.07,1.93,0,-8136,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,707,1.90,0.32,12,0.49,3558.00,21036.00,11200,20240126,-39.73,5250,20241112,28.57,7120,-5.20,20250108,6610,2.12,20250102,11200,-39.73,20240126,5250,28.57,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-150,5,-2.15,291771100,42951,54.71,6890,6900,6740,9070,4890,6980,6793.12,1.93,0,-8549,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,715,1.92,0.32,12,0.41,3558.00,21036.00,11200,20240126,-39.02,5250,20241112,30.10,7120,-4.07,20250108,6610,3.33,20250102,11200,-39.02,20240126,5250,30.10,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-210,5,-3.01,238898740,35154,44.78,6890,6900,6740,9070,4890,6980,6795.78,1.93,0,-9905,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,709,1.90,0.32,12,0.34,3558.00,21036.00,11200,20240126,-39.55,5250,20241112,28.95,7120,-4.92,20250108,6610,2.42,20250102,11200,-39.55,20240126,5250,28.95,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-200,5,-2.87,193486550,28429,36.21,6890,6900,6750,9070,4890,6980,6805.96,1.93,0,-9995,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,710,1.91,0.32,12,0.27,3558.00,21036.00,11200,20240126,-39.46,5250,20241112,29.14,7120,-4.78,20250108,6610,2.57,20250102,11200,-39.46,20240126,5250,29.14,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-200,5,-2.87,183378990,26937,34.31,6890,6900,6750,9070,4890,6980,6807.70,1.93,0,-9943,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,710,1.91,0.32,12,0.26,3558.00,21036.00,11200,20240126,-39.46,5250,20241112,29.14,7120,-4.78,20250108,6610,2.57,20250102,11200,-39.46,20240126,5250,29.14,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-200,5,-2.87,146119350,21439,27.31,6890,6900,6750,9070,4890,6980,6815.59,1.93,0,-8570,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,710,1.91,0.32,12,0.20,3558.00,21036.00,11200,20240126,-39.46,5250,20241112,29.14,7120,-4.78,20250108,6610,2.57,20250102,11200,-39.46,20240126,5250,29.14,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250113,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-120,5,-1.72,24109280,3506,4.47,6890,6900,6850,9070,4890,6980,6876.58,1.93,0,-1771,7180,7080,6920,6820,6660,7130,6870,52,2090,500,4320,10,1,10471840,718,1.93,0.33,12,0.03,3558.00,21036.00,11200,20240126,-38.75,5250,20241112,30.67,7120,-3.65,20250108,6610,3.78,20250102,11200,-38.75,20240126,5250,30.67,20241112,3.32,N,094840,500,52 억,,201701,N,N,0,N,00,N
20250110,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,30,2,0.43,526880870,76769,84.34,6910,7020,6760,9030,4870,6950,6863.20,1.93,0,-133,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,731,1.96,0.33,12,0.73,3558.00,21036.00,11200,20240126,-37.68,5250,20241112,32.95,7120,-1.97,20250108,6610,5.60,20250102,11200,-37.68,20240126,5250,32.95,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-20,5,-0.29,488670150,71262,78.29,6910,7020,6760,9030,4870,6950,6857.37,1.93,0,-2089,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,726,1.95,0.33,12,0.68,3558.00,21036.00,11200,20240126,-38.12,5250,20241112,32.00,7120,-2.67,20250108,6610,4.84,20250102,11200,-38.12,20240126,5250,32.00,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-90,5,-1.29,450301720,65725,72.21,6910,7020,6760,9030,4870,6950,6851.30,1.93,0,-3438,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,718,1.93,0.33,12,0.63,3558.00,21036.00,11200,20240126,-38.75,5250,20241112,30.67,7120,-3.65,20250108,6610,3.78,20250102,11200,-38.75,20240126,5250,30.67,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-50,5,-0.72,363167060,53043,58.27,6910,7020,6760,9030,4870,6950,6846.65,1.93,0,-3854,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,723,1.94,0.33,12,0.51,3558.00,21036.00,11200,20240126,-38.39,5250,20241112,31.43,7120,-3.09,20250108,6610,4.39,20250102,11200,-38.39,20240126,5250,31.43,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-130,5,-1.87,324879890,47465,52.15,6910,7020,6760,9030,4870,6950,6844.62,1.93,0,-5162,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,714,1.92,0.32,12,0.45,3558.00,21036.00,11200,20240126,-39.11,5250,20241112,29.90,7120,-4.21,20250108,6610,3.18,20250102,11200,-39.11,20240126,5250,29.90,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-130,5,-1.87,271902960,39675,43.59,6910,7020,6780,9030,4870,6950,6853.26,1.93,0,-4423,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,714,1.92,0.32,12,0.38,3558.00,21036.00,11200,20240126,-39.11,5250,20241112,29.90,7120,-4.21,20250108,6610,3.18,20250102,11200,-39.11,20240126,5250,29.90,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-80,5,-1.15,133773430,19486,21.41,6910,7020,6820,9030,4870,6950,6865.10,1.93,0,-2618,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,719,1.93,0.33,12,0.19,3558.00,21036.00,11200,20240126,-38.66,5250,20241112,30.86,7120,-3.51,20250108,6610,3.93,20250102,11200,-38.66,20240126,5250,30.86,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250110,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,10,2,0.14,13582480,1956,2.15,6910,7020,6910,9030,4870,6950,6944.01,1.93,0,-958,7150,7050,6920,6820,6690,6985,6755,52,2080,500,4300,10,1,10471840,729,1.96,0.33,12,0.02,3558.00,21036.00,11200,20240126,-37.86,5250,20241112,32.57,7120,-2.25,20250108,6610,5.30,20250102,11200,-37.86,20240126,5250,32.57,20241112,3.21,N,094840,500,52 억,,201846,N,N,0,N,00,N
20250109,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-80,5,-1.14,597500780,86743,85.30,7020,7020,6790,9130,4930,7030,6887.85,1.90,0,2509,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,728,1.95,0.33,12,0.83,3558.00,21036.00,11200,20240126,-37.95,5250,20241112,32.38,7120,-2.39,20250108,6610,5.14,20250102,11200,-37.95,20240126,5250,32.38,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,538814570,78301,77.00,7020,7020,6790,9130,4930,7030,6881.32,1.90,0,-310,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,730,1.96,0.33,12,0.75,3558.00,21036.00,11200,20240126,-37.77,5250,20241112,32.76,7120,-2.11,20250108,6610,5.45,20250102,11200,-37.77,20240126,5250,32.76,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-110,5,-1.56,467473700,68018,66.89,7020,7020,6790,9130,4930,7030,6872.79,1.90,0,-4078,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,725,1.94,0.33,12,0.65,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7120,-2.81,20250108,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-110,5,-1.56,433201990,63069,62.02,7020,7020,6790,9130,4930,7030,6868.70,1.90,0,-4577,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,725,1.94,0.33,12,0.60,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7120,-2.81,20250108,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,120658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-110,5,-1.56,405999140,59130,58.15,7020,7020,6790,9130,4930,7030,6866.21,1.90,0,-4832,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,725,1.94,0.33,12,0.56,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7120,-2.81,20250108,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,-50,5,-0.71,341781870,49871,49.04,7020,7020,6790,9130,4930,7030,6853.32,1.90,0,-5877,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,731,1.96,0.33,12,0.48,3558.00,21036.00,11200,20240126,-37.68,5250,20241112,32.95,7120,-1.97,20250108,6610,5.60,20250102,11200,-37.68,20240126,5250,32.95,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-130,5,-1.85,311630580,45523,44.77,7020,7020,6790,9130,4930,7030,6845.56,1.90,0,-6059,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,723,1.94,0.33,12,0.43,3558.00,21036.00,11200,20240126,-38.39,5250,20241112,31.43,7120,-3.09,20250108,6610,4.39,20250102,11200,-38.39,20240126,5250,31.43,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250109,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-110,5,-1.56,39087690,5638,5.54,7020,7020,6900,9130,4930,7030,6932.90,1.90,0,-2105,7236,7132,7016,6912,6796,7185,6965,52,2100,500,4350,10,1,10471840,725,1.94,0.33,12,0.05,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7120,-2.81,20250108,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.16,N,094840,500,52 억,,199333,N,N,0,N,00,N
20250108,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,120,2,1.74,709282500,101228,158.67,7000,7120,6900,8980,4840,6910,7006.85,1.87,0,3683,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,736,1.98,0.33,12,0.97,3558.00,21036.00,11200,20240126,-37.23,5250,20241112,33.90,7120,-1.26,20250108,6610,6.35,20250102,11200,-37.23,20240126,5250,33.90,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,70,2,1.01,659873910,94179,147.62,7000,7120,6900,8980,4840,6910,7006.75,1.87,0,1826,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,731,1.96,0.33,12,0.90,3558.00,21036.00,11200,20240126,-37.68,5250,20241112,32.95,7120,-1.97,20250108,6610,5.60,20250102,11200,-37.68,20240126,5250,32.95,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,80,2,1.16,559151620,79712,124.94,7000,7120,6900,8980,4840,6910,7014.85,1.87,0,1116,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,732,1.96,0.33,12,0.76,3558.00,21036.00,11200,20240126,-37.59,5250,20241112,33.14,7120,-1.83,20250108,6610,5.75,20250102,11200,-37.59,20240126,5250,33.14,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,130,2,1.88,481296390,68582,107.50,7000,7120,6900,8980,4840,6910,7018.06,1.87,0,1129,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,737,1.98,0.33,12,0.65,3558.00,21036.00,11200,20240126,-37.14,5250,20241112,34.10,7120,-1.12,20250108,6610,6.51,20250102,11200,-37.14,20240126,5250,34.10,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,140,2,2.03,388095240,55310,86.69,7000,7120,6900,8980,4840,6910,7017.02,1.87,0,1539,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,738,1.98,0.34,12,0.53,3558.00,21036.00,11200,20240126,-37.05,5250,20241112,34.29,7120,-0.98,20250108,6610,6.66,20250102,11200,-37.05,20240126,5250,34.29,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,190,2,2.75,333171050,47559,74.55,7000,7100,6900,8980,4840,6910,7005.73,1.87,0,3340,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,744,2.00,0.34,12,0.45,3558.00,21036.00,11200,20240126,-36.61,5250,20241112,35.24,7100,0.00,20250108,6610,7.41,20250102,11200,-36.61,20240126,5250,35.24,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,40,2,0.58,218196370,31237,48.96,7000,7030,6900,8980,4840,6910,6985.55,1.87,0,713,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,728,1.95,0.33,12,0.30,3558.00,21036.00,11200,20240126,-37.95,5250,20241112,32.38,7090,-1.97,20250102,6610,5.14,20250102,11200,-37.95,20240126,5250,32.38,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250108,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,30,2,0.43,35760170,5132,8.04,7000,7000,6900,8980,4840,6910,6969.83,1.87,0,-117,7083,6996,6893,6806,6703,7040,6850,52,2070,500,4280,10,1,10471840,727,1.95,0.33,12,0.05,3558.00,21036.00,11200,20240126,-38.04,5250,20241112,32.19,7090,-2.12,20250102,6610,4.99,20250102,11200,-38.04,20240126,5250,32.19,20241112,3.27,N,094840,500,52 억,,195657,N,N,0,N,00,N
20250107,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,70,2,1.02,423852430,61393,52.21,6870,6980,6790,8890,4790,6840,6903.88,1.83,0,3770,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,724,1.94,0.33,12,0.59,3558.00,21036.00,11200,20240126,-38.30,5250,20241112,31.62,7090,-2.54,20250102,6610,4.54,20250102,11200,-38.30,20240126,5250,31.62,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,60,2,0.88,356723910,51659,43.93,6870,6980,6790,8890,4790,6840,6905.36,1.83,0,197,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,723,1.94,0.33,12,0.49,3558.00,21036.00,11200,20240126,-38.39,5250,20241112,31.43,7090,-2.68,20250102,6610,4.39,20250102,11200,-38.39,20240126,5250,31.43,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,80,2,1.17,306369280,44356,37.72,6870,6980,6790,8890,4790,6840,6907.05,1.83,0,347,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,725,1.94,0.33,12,0.42,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7090,-2.40,20250102,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,90,2,1.32,272087630,39392,33.50,6870,6980,6790,8890,4790,6840,6907.18,1.83,0,-1424,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,726,1.95,0.33,12,0.38,3558.00,21036.00,11200,20240126,-38.12,5250,20241112,32.00,7090,-2.26,20250102,6610,4.84,20250102,11200,-38.12,20240126,5250,32.00,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,120650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,70,2,1.02,230804640,33415,28.42,6870,6980,6790,8890,4790,6840,6907.22,1.83,0,-659,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,724,1.94,0.33,12,0.32,3558.00,21036.00,11200,20240126,-38.30,5250,20241112,31.62,7090,-2.54,20250102,6610,4.54,20250102,11200,-38.30,20240126,5250,31.62,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,70,2,1.02,195681620,28323,24.09,6870,6980,6790,8890,4790,6840,6908.93,1.83,0,-1226,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,724,1.94,0.33,12,0.27,3558.00,21036.00,11200,20240126,-38.30,5250,20241112,31.62,7090,-2.54,20250102,6610,4.54,20250102,11200,-38.30,20240126,5250,31.62,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,110,2,1.61,170833170,24731,21.03,6870,6980,6790,8890,4790,6840,6907.65,1.83,0,-812,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,728,1.95,0.33,12,0.24,3558.00,21036.00,11200,20240126,-37.95,5250,20241112,32.38,7090,-1.97,20250102,6610,5.14,20250102,11200,-37.95,20240126,5250,32.38,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250107,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-50,5,-0.73,34778240,5093,4.33,6870,6870,6790,8890,4790,6840,6828.64,1.83,0,-1485,7106,6972,6866,6732,6626,7040,6800,52,2050,500,4240,10,1,10471840,711,1.91,0.32,12,0.05,3558.00,21036.00,11200,20240126,-39.38,5250,20241112,29.33,7090,-4.23,20250102,6610,2.72,20250102,11200,-39.38,20240126,5250,29.33,20241112,3.01,N,094840,500,52 억,,191887,N,N,0,N,00,N
20250106,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-40,5,-0.58,802623730,117003,58.96,6780,7000,6760,8940,4820,6880,6859.97,1.72,0,11720,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,716,1.92,0.33,12,1.12,3558.00,21036.00,11200,20240126,-38.93,5250,20241112,30.29,7090,-3.53,20250102,6610,3.48,20250102,11200,-38.93,20240126,5250,30.29,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-30,5,-0.44,774759120,112929,56.91,6780,7000,6760,8940,4820,6880,6860.58,1.72,0,11967,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,717,1.93,0.33,12,1.08,3558.00,21036.00,11200,20240126,-38.84,5250,20241112,30.48,7090,-3.39,20250102,6610,3.63,20250102,11200,-38.84,20240126,5250,30.48,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-40,5,-0.58,743709920,108390,54.62,6780,7000,6760,8940,4820,6880,6861.42,1.72,0,12891,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,716,1.92,0.33,12,1.04,3558.00,21036.00,11200,20240126,-38.93,5250,20241112,30.29,7090,-3.53,20250102,6610,3.48,20250102,11200,-38.93,20240126,5250,30.29,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-30,5,-0.44,628602270,91504,46.11,6780,7000,6760,8940,4820,6880,6869.67,1.72,0,8700,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,717,1.93,0.33,12,0.87,3558.00,21036.00,11200,20240126,-38.84,5250,20241112,30.48,7090,-3.39,20250102,6610,3.63,20250102,11200,-38.84,20240126,5250,30.48,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,10,2,0.15,573706920,83511,42.08,6780,7000,6760,8940,4820,6880,6869.83,1.72,0,11151,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,722,1.94,0.33,12,0.80,3558.00,21036.00,11200,20240126,-38.48,5250,20241112,31.24,7090,-2.82,20250102,6610,4.24,20250102,11200,-38.48,20240126,5250,31.24,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,30,2,0.44,475814610,69308,34.93,6780,7000,6760,8940,4820,6880,6865.21,1.72,0,11851,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,724,1.94,0.33,12,0.66,3558.00,21036.00,11200,20240126,-38.30,5250,20241112,31.62,7090,-2.54,20250102,6610,4.54,20250102,11200,-38.30,20240126,5250,31.62,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,100639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,30,2,0.44,379081460,55285,27.86,6780,7000,6760,8940,4820,6880,6856.84,1.72,0,10767,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,724,1.94,0.33,12,0.53,3558.00,21036.00,11200,20240126,-38.30,5250,20241112,31.62,7090,-2.54,20250102,6610,4.54,20250102,11200,-38.30,20240126,5250,31.62,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250106,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-40,5,-0.58,170995740,25092,12.64,6780,6890,6760,8940,4820,6880,6814.64,1.72,0,13900,7206,7042,6866,6702,6526,6955,6615,52,2060,500,4260,10,1,10471840,716,1.92,0.33,12,0.24,3558.00,21036.00,11200,20240126,-38.93,5250,20241112,30.29,7090,-3.53,20250102,6610,3.48,20250102,11200,-38.93,20240126,5250,30.29,20241112,2.95,N,094840,500,52 억,,180499,N,N,0,N,00,N
20250103,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-100,5,-1.43,1317929190,192074,55.06,6920,7030,6690,9070,4890,6980,6861.52,1.67,0,5258,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,720,1.93,0.33,12,1.83,3558.00,21036.00,11200,20240126,-38.57,5250,20241112,31.05,7090,-2.96,20250102,6610,4.08,20250102,11200,-38.57,20240126,5250,31.05,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-90,5,-1.29,1267697650,184768,52.97,6920,7030,6690,9070,4890,6980,6861.00,1.67,0,5692,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,722,1.94,0.33,12,1.76,3558.00,21036.00,11200,20240126,-38.48,5250,20241112,31.24,7090,-2.82,20250102,6610,4.24,20250102,11200,-38.48,20240126,5250,31.24,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-120,5,-1.72,1187975370,173129,49.63,6920,7030,6690,9070,4890,6980,6861.77,1.67,0,2274,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,718,1.93,0.33,12,1.65,3558.00,21036.00,11200,20240126,-38.75,5250,20241112,30.67,7090,-3.24,20250102,6610,3.78,20250102,11200,-38.75,20240126,5250,30.67,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,30,2,0.43,980680720,142847,40.95,6920,7030,6690,9070,4890,6980,6865.22,1.67,0,6836,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,734,1.97,0.33,12,1.36,3558.00,21036.00,11200,20240126,-37.41,5250,20241112,33.52,7090,-1.13,20250102,6610,6.05,20250102,11200,-37.41,20240126,5250,33.52,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-60,5,-0.86,839943090,122705,35.18,6920,7020,6690,9070,4890,6980,6845.18,1.67,0,10893,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,725,1.94,0.33,12,1.17,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7090,-2.40,20250102,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,110637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-60,5,-0.86,754855560,110403,31.65,6920,7020,6690,9070,4890,6980,6837.23,1.67,0,9218,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,725,1.94,0.33,12,1.05,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7090,-2.40,20250102,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-60,5,-0.86,623365340,91445,26.21,6920,6970,6690,9070,4890,6980,6816.77,1.67,0,11717,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,725,1.94,0.33,12,0.87,3558.00,21036.00,11200,20240126,-38.21,5250,20241112,31.81,7090,-2.40,20250102,6610,4.69,20250102,11200,-38.21,20240126,5250,31.81,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250103,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-290,5,-4.15,222985600,32969,9.45,6920,6940,6690,9070,4890,6980,6763.26,1.67,0,-230,7373,7176,6893,6696,6413,7275,6795,52,2090,500,4320,10,1,10471840,701,1.88,0.32,12,0.31,3558.00,21036.00,11200,20240126,-40.27,5250,20241112,27.43,7090,-5.64,20250102,6610,1.21,20250102,11200,-40.27,20240126,5250,27.43,20241112,3.06,N,094840,500,52 억,,174577,N,N,0,N,00,N
20250102,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,380,2,5.76,2386309730,346712,209.57,6770,7090,6610,8580,4620,6600,6882.59,1.92,0,-25923,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,731,1.96,0.33,12,3.31,3558.00,21036.00,11200,20240126,-37.68,5250,20241112,32.95,7090,-1.55,20250102,6610,5.60,20250102,11200,-37.68,20240126,5250,32.95,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,440,2,6.67,2255406880,327983,198.25,6770,7090,6610,8580,4620,6600,6876.60,1.92,0,-24888,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,737,1.98,0.33,12,3.13,3558.00,21036.00,11200,20240126,-37.14,5250,20241112,34.10,7090,-0.71,20250102,6610,6.51,20250102,11200,-37.14,20240126,5250,34.10,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,260,2,3.94,1849287480,269849,163.11,6770,7030,6610,8580,4620,6600,6853.05,1.92,0,-27115,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,718,1.93,0.33,12,2.58,3558.00,21036.00,11200,20240126,-38.75,5250,20241112,30.67,7030,-2.42,20250102,6610,3.78,20250102,11200,-38.75,20240126,5250,30.67,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,300,2,4.55,1703485480,248718,150.34,6770,7030,6610,8580,4620,6600,6849.06,1.92,0,-31690,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,723,1.94,0.33,12,2.38,3558.00,21036.00,11200,20240126,-38.39,5250,20241112,31.43,7030,-1.85,20250102,6610,4.39,20250102,11200,-38.39,20240126,5250,31.43,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,280,2,4.24,992980480,146647,88.64,6770,6900,6610,8580,4620,6600,6771.23,1.92,0,-14295,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,720,1.93,0.33,12,1.40,3558.00,21036.00,11200,20240126,-38.57,5250,20241112,31.05,6900,-0.29,20250102,6610,4.08,20250102,11200,-38.57,20240126,5250,31.05,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,150,2,2.27,642843570,95252,57.58,6770,6870,6610,8580,4620,6600,6748.87,1.92,0,-25168,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,707,1.90,0.32,12,0.91,3558.00,21036.00,11200,20240126,-39.73,5250,20241112,28.57,6870,-1.75,20250102,6610,2.12,20250102,11200,-39.73,20240126,5250,28.57,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,170,2,2.58,181468960,26764,16.18,6770,6870,6720,8580,4620,6600,6780.34,1.92,0,-6841,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,709,1.90,0.32,12,0.26,3558.00,21036.00,11200,20240126,-39.55,5250,20241112,28.95,6870,-1.46,20250102,6720,0.74,20250102,11200,-39.55,20240126,5250,28.95,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N
20250102,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,0,3,0.00,0,0,0.00,0,0,0,8580,4620,6600,0.00,1.92,0,0,6913,6756,6543,6386,6173,6835,6465,52,1980,500,4090,10,1,10471840,691,1.85,0.31,12,0.00,3558.00,21036.00,11200,20240126,-41.07,5250,20241112,25.71,0,0.00,0,0,0.00,0,11200,-41.07,20240126,5250,25.71,20241112,2.99,N,094840,500,52 억,,200678,N,N,0,N,00,N