KissMeData/199820/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
20250124,160949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13940,250,2,1.83,25151348410,1800282,36.93,13600,14240,13500,17790,9590,13690,13971.11,1.17,0,-27208,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3097,38.72,2.46,12,8.10,360.00,5666.00,15450,20240528,-9.77,4601,20240125,202.98,15120,-7.80,20250117,8550,63.04,20250102,27750,-49.77,20240508,5700,144.56,20240805,6.23,N,199820,500,111 억,,260304,N,N,32,N,00,N
20250124,150947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13980,290,2,2.12,23183835640,1659442,34.04,13600,14240,13500,17790,9590,13690,13971.06,1.17,0,-15727,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3106,38.83,2.47,12,7.47,360.00,5666.00,15450,20240528,-9.51,4601,20240125,203.85,15120,-7.54,20250117,8550,63.51,20250102,27750,-49.62,20240508,5700,145.26,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250124,140946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13860,170,2,1.24,19960228200,1428841,29.31,13600,14240,13500,17790,9590,13690,13969.75,1.17,0,-6512,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3080,38.50,2.45,12,6.43,360.00,5666.00,15450,20240528,-10.29,4601,20240125,201.24,15120,-8.33,20250117,8550,62.11,20250102,27750,-50.05,20240508,5700,143.16,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250124,130948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13930,240,2,1.75,18836671890,1347733,27.65,13600,14240,13500,17790,9590,13690,13976.81,1.17,0,1156,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3095,38.69,2.46,12,6.07,360.00,5666.00,15450,20240528,-9.84,4601,20240125,202.76,15120,-7.87,20250117,8550,62.92,20250102,27750,-49.80,20240508,5700,144.39,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250124,120944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13820,130,2,0.95,17443206120,1247585,25.59,13600,14240,13500,17790,9590,13690,13981.85,1.17,0,-13559,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3071,38.39,2.44,12,5.61,360.00,5666.00,15450,20240528,-10.55,4601,20240125,200.37,15120,-8.60,20250117,8550,61.64,20250102,27750,-50.20,20240508,5700,142.46,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250124,110947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13830,140,2,1.02,16140599960,1153084,23.65,13600,14240,13500,17790,9590,13690,13998.08,1.17,0,-13141,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3073,38.42,2.44,12,5.19,360.00,5666.00,15450,20240528,-10.49,4601,20240125,200.59,15120,-8.53,20250117,8550,61.75,20250102,27750,-50.16,20240508,5700,142.63,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250124,100942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13990,300,2,2.19,14400131840,1027791,21.08,13600,14240,13500,17790,9590,13690,14011.13,1.17,0,-18106,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3109,38.86,2.47,12,4.63,360.00,5666.00,15450,20240528,-9.45,4601,20240125,204.06,15120,-7.47,20250117,8550,63.63,20250102,27750,-49.59,20240508,5700,145.44,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250124,090948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14020,330,2,2.41,5799183850,415245,8.52,13600,14150,13500,17790,9590,13690,13966.48,1.17,0,-20777,15096,14392,14006,13302,12916,14200,13110,111,4100,500,8480,10,1,22220000,3115,38.94,2.47,12,1.87,360.00,5666.00,15450,20240528,-9.26,4601,20240125,204.72,15120,-7.28,20250117,8550,63.98,20250102,27750,-49.48,20240508,5700,145.96,20240805,6.23,N,199820,500,111 억,,260304,N,N,534,N,00,N
20250123,160943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13690,-210,5,-1.51,68530120730,4813399,74.16,14150,14710,13620,18070,9730,13900,14239.53,1.06,0,55774,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3042,38.03,2.42,12,21.66,360.00,5666.00,15450,20240528,-11.39,4601,20240125,197.54,15120,-9.46,20250117,8550,60.12,20250102,27750,-50.67,20240508,5700,140.18,20240805,6.30,N,199820,500,111 억,,236402,N,N,534,N,00,N
20250123,150940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13620,-280,5,-2.01,66966540520,4699167,72.40,14150,14710,13620,18070,9730,13900,14251.97,1.06,0,8497,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3026,37.83,2.40,12,21.15,360.00,5666.00,15450,20240528,-11.84,4601,20240125,196.02,15120,-9.92,20250117,8550,59.30,20250102,27750,-50.92,20240508,5700,138.95,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250123,140943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14000,100,2,0.72,62780925830,4395588,67.73,14150,14710,13740,18070,9730,13900,14284.16,1.06,0,-14977,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3111,38.89,2.47,12,19.78,360.00,5666.00,15450,20240528,-9.39,4601,20240125,204.28,15120,-7.41,20250117,8550,63.74,20250102,27750,-49.55,20240508,5700,145.61,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250123,130940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13980,80,2,0.58,59987112520,4195772,64.65,14150,14710,13740,18070,9730,13900,14298.61,1.06,0,-19437,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3106,38.83,2.47,12,18.88,360.00,5666.00,15450,20240528,-9.51,4601,20240125,203.85,15120,-7.54,20250117,8550,63.51,20250102,27750,-49.62,20240508,5700,145.26,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250123,120941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14040,140,2,1.01,56342037490,3934001,60.62,14150,14710,13880,18070,9730,13900,14323.60,1.06,0,-7635,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3120,39.00,2.48,12,17.70,360.00,5666.00,15450,20240528,-9.13,4601,20240125,205.15,15120,-7.14,20250117,8550,64.21,20250102,27750,-49.41,20240508,5700,146.32,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250123,110932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14280,380,2,2.73,52502947160,3662753,56.44,14150,14710,13880,18070,9730,13900,14336.26,1.06,0,6370,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3173,39.67,2.52,12,16.48,360.00,5666.00,15450,20240528,-7.57,4601,20240125,210.37,15120,-5.56,20250117,8550,67.02,20250102,27750,-48.54,20240508,5700,150.53,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250123,100940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14020,120,2,0.86,39521992100,2754489,42.44,14150,14710,13880,18070,9730,13900,14350.92,1.06,0,-34998,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3115,38.94,2.47,12,12.40,360.00,5666.00,15450,20240528,-9.26,4601,20240125,204.72,15120,-7.28,20250117,8550,63.98,20250102,27750,-49.48,20240508,5700,145.96,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250123,090941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14380,480,2,3.45,24107434230,1669353,25.72,14150,14710,14150,18070,9730,13900,14446.61,1.06,0,-56872,15106,14502,13756,13152,12406,14805,13455,111,4170,500,8610,10,1,22220000,3195,39.94,2.54,12,7.51,360.00,5666.00,15450,20240528,-6.93,4601,20240125,212.54,15120,-4.89,20250117,8550,68.19,20250102,27750,-48.18,20240508,5700,152.28,20240805,6.30,N,199820,500,111 억,,236402,N,N,71,N,00,N
20250122,160933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13900,820,2,6.27,88552530590,6376857,429.01,13080,14360,13010,17000,9160,13080,13887.19,1.47,0,-92467,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3089,38.61,2.45,12,28.70,360.00,5666.00,15450,20240528,-10.03,4601,20240125,202.11,15120,-8.07,20250117,8550,62.57,20250102,27750,-49.91,20240508,5700,143.86,20240805,5.98,N,199820,500,111 억,,325579,N,N,71,N,00,N
20250122,150934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13940,860,2,6.57,86433768390,6224420,418.75,13080,14360,13010,17000,9160,13080,13886.91,1.47,0,-81379,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3097,38.72,2.46,12,28.01,360.00,5666.00,15450,20240528,-9.77,4601,20240125,202.98,15120,-7.80,20250117,8550,63.04,20250102,27750,-49.77,20240508,5700,144.56,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250122,140933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13880,800,2,6.12,82097210090,5912665,397.78,13080,14360,13010,17000,9160,13080,13885.68,1.47,0,-84808,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3084,38.56,2.45,12,26.61,360.00,5666.00,15450,20240528,-10.16,4601,20240125,201.67,15120,-8.20,20250117,8550,62.34,20250102,27750,-49.98,20240508,5700,143.51,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250122,130935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14000,920,2,7.03,78429684810,5648907,380.03,13080,14360,13010,17000,9160,13080,13884.78,1.47,0,-89778,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3111,38.89,2.47,12,25.42,360.00,5666.00,15450,20240528,-9.39,4601,20240125,204.28,15120,-7.41,20250117,8550,63.74,20250102,27750,-49.55,20240508,5700,145.61,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250122,120932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13860,780,2,5.96,71551289570,5156835,346.93,13080,14360,13010,17000,9160,13080,13875.84,1.47,0,-56873,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3080,38.50,2.45,12,23.21,360.00,5666.00,15450,20240528,-10.29,4601,20240125,201.24,15120,-8.33,20250117,8550,62.11,20250102,27750,-50.05,20240508,5700,143.16,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250122,110935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13880,800,2,6.12,67520267910,4864987,327.30,13080,14360,13010,17000,9160,13080,13879.67,1.47,0,-70132,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3084,38.56,2.45,12,21.89,360.00,5666.00,15450,20240528,-10.16,4601,20240125,201.67,15120,-8.20,20250117,8550,62.34,20250102,27750,-49.98,20240508,5700,143.51,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250122,100934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14000,920,2,7.03,58178075880,4194735,282.20,13080,14360,13010,17000,9160,13080,13870.28,1.47,0,-96747,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,3111,38.89,2.47,12,18.88,360.00,5666.00,15450,20240528,-9.39,4601,20240125,204.28,15120,-7.41,20250117,8550,63.74,20250102,27750,-49.55,20240508,5700,145.61,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250122,090935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13370,290,2,2.22,4841490550,366371,24.65,13080,13420,13010,17000,9160,13080,13216.65,1.47,0,6025,13606,13342,13066,12802,12526,13475,12935,111,3920,500,8100,10,1,22220000,2971,37.14,2.36,12,1.65,360.00,5666.00,15450,20240528,-13.46,4601,20240125,190.59,15120,-11.57,20250117,8550,56.37,20250102,27750,-51.82,20240508,5700,134.56,20240805,5.98,N,199820,500,111 억,,325579,N,N,216,N,00,N
20250121,160928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13080,290,2,2.27,18642824540,1419537,88.33,12930,13330,12790,16620,8960,12790,13134.20,1.16,0,67522,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2906,36.33,2.31,12,6.39,360.00,5666.00,15450,20240528,-15.34,4601,20240125,184.29,15120,-13.49,20250117,8550,52.98,20250102,27750,-52.86,20240508,5700,129.47,20240805,5.81,N,199820,500,111 억,,257309,N,N,216,N,00,N
20250121,150929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13100,310,2,2.42,17060538690,1298802,80.82,12930,13330,12790,16620,8960,12790,13136.30,1.16,0,37131,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2911,36.39,2.31,12,5.85,360.00,5666.00,15450,20240528,-15.21,4601,20240125,184.72,15120,-13.36,20250117,8550,53.22,20250102,27750,-52.79,20240508,5700,129.82,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250121,140931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13180,390,2,3.05,15123918760,1151617,71.66,12930,13330,12790,16620,8960,12790,13133.55,1.16,0,18258,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2929,36.61,2.33,12,5.18,360.00,5666.00,15450,20240528,-14.69,4601,20240125,186.46,15120,-12.83,20250117,8550,54.15,20250102,27750,-52.50,20240508,5700,131.23,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250121,130929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13080,290,2,2.27,13812192370,1052149,65.47,12930,13330,12790,16620,8960,12790,13128.45,1.16,0,11799,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2906,36.33,2.31,12,4.74,360.00,5666.00,15450,20240528,-15.34,4601,20240125,184.29,15120,-13.49,20250117,8550,52.98,20250102,27750,-52.86,20240508,5700,129.47,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250121,120912,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13130,340,2,2.66,13152045300,1001907,62.35,12930,13330,12790,16620,8960,12790,13127.90,1.16,0,8887,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2917,36.47,2.32,12,4.51,360.00,5666.00,15450,20240528,-15.02,4601,20240125,185.37,15120,-13.16,20250117,8550,53.57,20250102,27750,-52.68,20240508,5700,130.35,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250121,110842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13220,430,2,3.36,11812779260,900133,56.01,12930,13330,12790,16620,8960,12790,13124.35,1.16,0,4882,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2937,36.72,2.33,12,4.05,360.00,5666.00,15450,20240528,-14.43,4601,20240125,187.33,15120,-12.57,20250117,8550,54.62,20250102,27750,-52.36,20240508,5700,131.93,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250121,100837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13080,290,2,2.27,9431430400,719122,44.75,12930,13330,12790,16620,8960,12790,13116.40,1.16,0,-10323,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2906,36.33,2.31,12,3.24,360.00,5666.00,15450,20240528,-15.34,4601,20240125,184.29,15120,-13.49,20250117,8550,52.98,20250102,27750,-52.86,20240508,5700,129.47,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250121,090931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13140,350,2,2.74,1839190430,141884,8.83,12930,13170,12790,16620,8960,12790,12965.90,1.16,0,14011,14070,13430,13110,12470,12150,13270,12310,111,3830,500,7920,10,1,22220000,2920,36.50,2.32,12,0.64,360.00,5666.00,15450,20240528,-14.95,4601,20240125,185.59,15120,-13.10,20250117,8550,53.68,20250102,27750,-52.65,20240508,5700,130.53,20240805,5.81,N,199820,500,111 억,,257309,N,N,259,N,00,N
20250120,160917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12790,-790,5,-5.82,20696253520,1570925,14.73,13670,13750,12790,17650,9510,13580,13174.58,0.94,0,49514,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2842,35.53,2.26,12,7.07,360.00,5666.00,15450,20240528,-17.22,4601,20240125,177.98,15120,-15.41,20250117,8550,49.59,20250102,27750,-53.91,20240508,5700,124.39,20240805,6.63,N,199820,500,111 억,,207940,N,N,259,N,00,N
20250120,150929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12850,-730,5,-5.38,18490865360,1398834,13.11,13670,13750,12820,17650,9510,13580,13217.96,0.94,0,-9240,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2855,35.69,2.27,12,6.30,360.00,5666.00,15450,20240528,-16.83,4601,20240125,179.29,15120,-15.01,20250117,8550,50.29,20250102,27750,-53.69,20240508,5700,125.44,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250120,140927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12950,-630,5,-4.64,16100845680,1213775,11.38,13670,13750,12920,17650,9510,13580,13264.28,0.94,0,-42990,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2877,35.97,2.29,12,5.46,360.00,5666.00,15450,20240528,-16.18,4601,20240125,181.46,15120,-14.35,20250117,8550,51.46,20250102,27750,-53.33,20240508,5700,127.19,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250120,130927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13070,-510,5,-3.76,14883728870,1120129,10.50,13670,13750,12950,17650,9510,13580,13286.69,0.94,0,-32844,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2904,36.31,2.31,12,5.04,360.00,5666.00,15450,20240528,-15.40,4601,20240125,184.07,15120,-13.56,20250117,8550,52.87,20250102,27750,-52.90,20240508,5700,129.30,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250120,120928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13030,-550,5,-4.05,13957132630,1049068,9.83,13670,13750,12950,17650,9510,13580,13303.49,0.94,0,-44383,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2895,36.19,2.30,12,4.72,360.00,5666.00,15450,20240528,-15.66,4601,20240125,183.20,15120,-13.82,20250117,8550,52.40,20250102,27750,-53.05,20240508,5700,128.60,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250120,110928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13190,-390,5,-2.87,12710958280,953750,8.94,13670,13750,12950,17650,9510,13580,13326.51,0.94,0,-8696,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2931,36.64,2.33,12,4.29,360.00,5666.00,15450,20240528,-14.63,4601,20240125,186.68,15120,-12.76,20250117,8550,54.27,20250102,27750,-52.47,20240508,5700,131.40,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250120,100928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13220,-360,5,-2.65,8777019760,653494,6.13,13670,13750,13200,17650,9510,13580,13430.19,0.94,0,-5667,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,2937,36.72,2.33,12,2.94,360.00,5666.00,15450,20240528,-14.43,4601,20240125,187.33,15120,-12.57,20250117,8550,54.62,20250102,27750,-52.36,20240508,5700,131.93,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250120,090929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13570,-10,5,-0.07,2729772120,200679,1.88,13670,13750,13440,17650,9510,13580,13603.04,0.94,0,-25442,15686,14632,14066,13012,12446,14350,12730,111,4070,500,8410,10,1,22220000,3015,37.69,2.39,12,0.90,360.00,5666.00,15450,20240528,-12.17,4601,20240125,194.94,15120,-10.25,20250117,8550,58.71,20250102,27750,-51.10,20240508,5700,138.07,20240805,6.63,N,199820,500,111 억,,207940,N,N,31,N,00,N
20250117,160924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13580,370,2,2.80,152997735870,10580640,146.11,14350,15120,13500,17170,9250,13210,14460.72,0.53,0,87837,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3017,37.72,2.40,12,47.62,360.00,5666.00,15450,20240528,-12.10,4601,20240125,195.15,15120,-10.19,20250117,8550,58.83,20250102,27750,-51.06,20240508,5700,138.25,20240805,6.47,N,199820,500,111 억,,118871,N,N,31,N,00,N
20250117,150927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13640,430,2,3.26,150390616600,10388907,143.47,14350,15120,13500,17170,9250,13210,14476.08,0.53,0,40467,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3031,37.89,2.41,12,46.75,360.00,5666.00,15450,20240528,-11.72,4601,20240125,196.46,15120,-9.79,20250117,8550,59.53,20250102,27750,-50.85,20240508,5700,139.30,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250117,140929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13730,520,2,3.94,144834148390,9980450,137.82,14350,15120,13650,17170,9250,13210,14511.79,0.53,0,-41101,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3051,38.14,2.42,12,44.92,360.00,5666.00,15450,20240528,-11.13,4601,20240125,198.41,15120,-9.19,20250117,8550,60.58,20250102,27750,-50.52,20240508,5700,140.88,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250117,130926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13660,450,2,3.41,141787889480,9758988,134.77,14350,15120,13650,17170,9250,13210,14528.95,0.53,0,-44543,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3035,37.94,2.41,12,43.92,360.00,5666.00,15450,20240528,-11.59,4601,20240125,196.89,15120,-9.66,20250117,8550,59.77,20250102,27750,-50.77,20240508,5700,139.65,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250117,120928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13740,530,2,4.01,137355924010,9438413,130.34,14350,15120,13660,17170,9250,13210,14552.86,0.53,0,-15754,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3053,38.17,2.42,12,42.48,360.00,5666.00,15450,20240528,-11.07,4601,20240125,198.63,15120,-9.13,20250117,8550,60.70,20250102,27750,-50.49,20240508,5700,141.05,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250117,110926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13960,750,2,5.68,128662695530,8809407,121.65,14350,15120,13960,17170,9250,13210,14605.15,0.53,0,-45324,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3102,38.78,2.46,12,39.65,360.00,5666.00,15450,20240528,-9.64,4601,20240125,203.41,15120,-7.67,20250117,8550,63.27,20250102,27750,-49.69,20240508,5700,144.91,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250117,100928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14340,1130,2,8.55,114053284690,7781758,107.46,14350,15120,14080,17170,9250,13210,14656.49,0.53,0,-44210,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3186,39.83,2.53,12,35.02,360.00,5666.00,15450,20240528,-7.18,4601,20240125,211.67,15120,-5.16,20250117,8550,67.72,20250102,27750,-48.32,20240508,5700,151.58,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250117,090928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14610,1400,2,10.60,63110703370,4265990,58.91,14350,15120,14340,17170,9250,13210,14793.92,0.53,0,-25657,14336,13772,13186,12622,12036,14055,12905,111,3960,500,8190,10,1,22220000,3246,40.58,2.58,12,19.20,360.00,5666.00,15450,20240528,-5.44,4601,20240125,217.54,15120,-3.37,20250117,8550,70.88,20250102,27750,-47.35,20240508,5700,156.32,20240805,6.47,N,199820,500,111 억,,118871,N,N,14,N,00,N
20250116,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13210,290,2,2.24,83598318490,6359625,90.01,12630,13750,12600,16790,9050,12920,13145.14,0.30,0,52498,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2935,36.69,2.33,12,28.62,360.00,5666.00,15450,20240528,-14.50,4601,20240125,187.11,13890,-4.90,20250113,8550,54.50,20250102,27750,-52.40,20240508,5700,131.75,20240805,5.92,N,199820,500,111 억,,66837,N,N,14,N,00,N
20250116,150835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13370,450,2,3.48,78002208030,5937807,84.04,12630,13750,12600,16790,9050,12920,13136.73,0.30,0,118946,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2971,37.14,2.36,12,26.72,360.00,5666.00,15450,20240528,-13.46,4601,20240125,190.59,13890,-3.74,20250113,8550,56.37,20250102,27750,-51.82,20240508,5700,134.56,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250116,140925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13160,240,2,1.86,66078118070,5035466,71.27,12630,13750,12600,16790,9050,12920,13122.76,0.30,0,62232,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2924,36.56,2.32,12,22.66,360.00,5666.00,15450,20240528,-14.82,4601,20240125,186.02,13890,-5.26,20250113,8550,53.92,20250102,27750,-52.58,20240508,5700,130.88,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250116,130925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12840,-80,5,-0.62,58527519250,4457076,63.08,12630,13750,12600,16790,9050,12920,13131.62,0.30,0,67602,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2853,35.67,2.27,12,20.06,360.00,5666.00,15450,20240528,-16.89,4601,20240125,179.07,13890,-7.56,20250113,8550,50.18,20250102,27750,-53.73,20240508,5700,125.26,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250116,120924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12980,60,2,0.46,55286504870,4204898,59.51,12630,13750,12600,16790,9050,12920,13148.41,0.30,0,49533,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2884,36.06,2.29,12,18.92,360.00,5666.00,15450,20240528,-15.99,4601,20240125,182.11,13890,-6.55,20250113,8550,51.81,20250102,27750,-53.23,20240508,5700,127.72,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250116,110926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13010,90,2,0.70,53110487700,4037304,57.14,12630,13750,12600,16790,9050,12920,13155.25,0.30,0,41850,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2891,36.14,2.30,12,18.17,360.00,5666.00,15450,20240528,-15.79,4601,20240125,182.76,13890,-6.34,20250113,8550,52.16,20250102,27750,-53.12,20240508,5700,128.25,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250116,100926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12990,70,2,0.54,46223884400,3509684,49.67,12630,13750,12600,16790,9050,12920,13170.76,0.30,0,50539,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2886,36.08,2.29,12,15.80,360.00,5666.00,15450,20240528,-15.92,4601,20240125,182.33,13890,-6.48,20250113,8550,51.93,20250102,27750,-53.19,20240508,5700,127.89,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250116,090927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12750,-170,5,-1.32,4436897260,349900,4.95,12630,12800,12600,16790,9050,12920,12676.77,0.30,0,45729,13780,13350,12720,12290,11660,13565,12505,111,3870,500,8010,10,1,22220000,2833,35.42,2.25,12,1.57,360.00,5666.00,15450,20240528,-17.48,4601,20240125,177.11,13890,-8.21,20250113,8550,49.12,20250102,27750,-54.05,20240508,5700,123.68,20240805,5.92,N,199820,500,111 억,,66837,N,N,1,N,00,N
20250115,160922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12920,550,2,4.45,86405236450,6824683,184.33,12390,13150,12090,16080,8660,12370,12661.73,0.92,0,-140300,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2871,35.89,2.28,12,30.71,360.00,5666.00,15450,20240528,-16.38,4601,20240125,180.81,13890,-6.98,20250113,8550,51.11,20250102,27750,-53.44,20240508,5700,126.67,20240805,4.92,N,199820,500,111 억,,204590,N,N,1,N,00,N
20250115,150923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12790,420,2,3.40,80310759200,6351605,171.55,12390,13150,12090,16080,8660,12370,12645.91,0.92,0,-109087,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2842,35.53,2.26,12,28.59,360.00,5666.00,15450,20240528,-17.22,4601,20240125,177.98,13890,-7.92,20250113,8550,49.59,20250102,27750,-53.91,20240508,5700,124.39,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250115,140917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12640,270,2,2.18,70302240700,5563084,150.25,12390,13150,12090,16080,8660,12370,12639.21,0.92,0,-108341,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2809,35.11,2.23,12,25.04,360.00,5666.00,15450,20240528,-18.19,4601,20240125,174.72,13890,-9.00,20250113,8550,47.84,20250102,27750,-54.45,20240508,5700,121.75,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250115,130925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12380,10,2,0.08,65288920330,5162411,139.43,12390,13150,12090,16080,8660,12370,12649.15,0.92,0,-98613,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2751,34.39,2.18,12,23.23,360.00,5666.00,15450,20240528,-19.87,4601,20240125,169.07,13890,-10.87,20250113,8550,44.80,20250102,27750,-55.39,20240508,5700,117.19,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250115,120908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12570,200,2,1.62,59404810980,4690039,126.67,12390,13150,12090,16080,8660,12370,12668.71,0.92,0,-139136,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2793,34.92,2.22,12,21.11,360.00,5666.00,15450,20240528,-18.64,4601,20240125,173.20,13890,-9.50,20250113,8550,47.02,20250102,27750,-54.70,20240508,5700,120.53,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250115,110923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12340,-30,5,-0.24,19311283240,1561519,42.18,12390,12590,12090,16080,8660,12370,12366.91,0.92,0,-77672,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2742,34.28,2.18,12,7.03,360.00,5666.00,15450,20240528,-20.13,4601,20240125,168.20,13890,-11.16,20250113,8550,44.33,20250102,27750,-55.53,20240508,5700,116.49,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250115,100923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12520,150,2,1.21,11443045070,924181,24.96,12390,12560,12180,16080,8660,12370,12382.36,0.92,0,-40424,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2782,34.78,2.21,12,4.16,360.00,5666.00,15450,20240528,-18.96,4601,20240125,172.11,13890,-9.86,20250113,8550,46.43,20250102,27750,-54.88,20240508,5700,119.65,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250115,090926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12430,60,2,0.49,4521572820,364833,9.85,12390,12560,12250,16080,8660,12370,12396.44,0.92,0,-18307,13336,12852,12466,11982,11596,12660,11790,111,3710,500,7660,10,1,22220000,2762,34.53,2.19,12,1.64,360.00,5666.00,15450,20240528,-19.55,4601,20240125,170.16,13890,-10.51,20250113,8550,45.38,20250102,27750,-55.21,20240508,5700,118.07,20240805,4.92,N,199820,500,111 억,,204590,N,N,110,N,00,N
20250114,160904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12370,-540,5,-4.18,43874807680,3510296,16.68,12760,12950,12080,16780,9040,12910,12497.44,0.34,0,145663,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2749,34.36,2.18,12,15.80,360.00,5666.00,15450,20240528,-19.94,4601,20240125,168.85,13890,-10.94,20250113,8550,44.68,20250102,27750,-55.42,20240508,5700,117.02,20240805,5.09,N,199820,500,111 억,,76193,N,N,110,N,00,N
20250114,150921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12280,-630,5,-4.88,41136902240,3288898,15.63,12760,12950,12080,16780,9040,12910,12506.19,0.34,0,163516,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2729,34.11,2.17,12,14.80,360.00,5666.00,15450,20240528,-20.52,4601,20240125,166.90,13890,-11.59,20250113,8550,43.63,20250102,27750,-55.75,20240508,5700,115.44,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250114,140918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12370,-540,5,-4.18,35461087030,2824122,13.42,12760,12950,12190,16780,9040,12910,12554.84,0.34,0,172374,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2749,34.36,2.18,12,12.71,360.00,5666.00,15450,20240528,-19.94,4601,20240125,168.85,13890,-10.94,20250113,8550,44.68,20250102,27750,-55.42,20240508,5700,117.02,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250114,130917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12470,-440,5,-3.41,32002449200,2546023,12.10,12760,12950,12190,16780,9040,12910,12567.81,0.34,0,188767,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2771,34.64,2.20,12,11.46,360.00,5666.00,15450,20240528,-19.29,4601,20240125,171.03,13890,-10.22,20250113,8550,45.85,20250102,27750,-55.06,20240508,5700,118.77,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250114,120914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12520,-390,5,-3.02,29390042720,2337541,11.11,12760,12950,12190,16780,9040,12910,12571.15,0.34,0,208475,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2782,34.78,2.21,12,10.52,360.00,5666.00,15450,20240528,-18.96,4601,20240125,172.11,13890,-9.86,20250113,8550,46.43,20250102,27750,-54.88,20240508,5700,119.65,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250114,110914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12300,-610,5,-4.73,25303070480,2010094,9.55,12760,12950,12190,16780,9040,12910,12585.88,0.34,0,200925,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2733,34.17,2.17,12,9.05,360.00,5666.00,15450,20240528,-20.39,4601,20240125,167.33,13890,-11.45,20250113,8550,43.86,20250102,27750,-55.68,20240508,5700,115.79,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250114,100913,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12620,-290,5,-2.25,17912601150,1411786,6.71,12760,12950,12520,16780,9040,12910,12685.81,0.34,0,143605,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2804,35.06,2.23,12,6.35,360.00,5666.00,15450,20240528,-18.32,4601,20240125,174.29,13890,-9.14,20250113,8550,47.60,20250102,27750,-54.52,20240508,5700,121.40,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250114,090917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12630,-280,5,-2.17,7941659660,622612,2.96,12760,12950,12530,16780,9040,12910,12752.04,0.34,0,116883,14496,13702,13096,12302,11696,14100,12700,111,3870,500,8000,10,1,22220000,2806,35.08,2.23,12,2.80,360.00,5666.00,15450,20240528,-18.25,4601,20240125,174.51,13890,-9.07,20250113,8550,47.72,20250102,27750,-54.49,20240508,5700,121.58,20240805,5.09,N,199820,500,111 억,,76193,N,N,1,N,00,N
20250113,160904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12910,1410,2,12.26,275802223000,20840816,143.81,12790,13890,12490,14950,8050,11500,13233.96,0.54,0,-40295,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2869,35.86,2.28,12,93.79,360.00,5666.00,15450,20240528,-16.44,4601,20240125,180.59,13890,-7.06,20250113,8550,50.99,20250102,27750,-53.48,20240508,5700,126.49,20240805,5.02,N,199820,500,111 억,,118939,N,N,1,N,00,N
20250113,150908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12940,1440,2,12.52,270796211310,20452949,141.13,12790,13890,12490,14950,8050,11500,13239.99,0.54,0,-89856,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2875,35.94,2.28,12,92.05,360.00,5666.00,15450,20240528,-16.25,4601,20240125,181.24,13890,-6.84,20250113,8550,51.35,20250102,27750,-53.37,20240508,5700,127.02,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250113,140846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13170,1670,2,14.52,256256529870,19341956,133.47,12790,13890,12490,14950,8050,11500,13248.77,0.54,0,-91412,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2926,36.58,2.32,12,87.05,360.00,5666.00,15450,20240528,-14.76,4601,20240125,186.24,13890,-5.18,20250113,8550,54.04,20250102,27750,-52.54,20240508,5700,131.05,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250113,130856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13110,1610,2,14.00,231513279600,17454526,120.44,12790,13890,12490,14950,8050,11500,13263.83,0.54,0,-58789,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2913,36.42,2.31,12,78.55,360.00,5666.00,15450,20240528,-15.15,4601,20240125,184.94,13890,-5.62,20250113,8550,53.33,20250102,27750,-52.76,20240508,5700,130.00,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250113,120859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13190,1690,2,14.70,218108101650,16432044,113.39,12790,13890,12490,14950,8050,11500,13273.38,0.54,0,-31448,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2931,36.64,2.33,12,73.95,360.00,5666.00,15450,20240528,-14.63,4601,20240125,186.68,13890,-5.04,20250113,8550,54.27,20250102,27750,-52.47,20240508,5700,131.40,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250113,110857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13160,1660,2,14.43,206881418680,15583449,107.53,12790,13890,12490,14950,8050,11500,13275.75,0.54,0,-49950,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2924,36.56,2.32,12,70.13,360.00,5666.00,15450,20240528,-14.82,4601,20240125,186.02,13890,-5.26,20250113,8550,53.92,20250102,27750,-52.58,20240508,5700,130.88,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250113,100856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13580,2080,2,18.09,178617875400,13485758,93.06,12790,13890,12490,14950,8050,11500,13244.97,0.54,0,-81625,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,3017,37.72,2.40,12,60.69,360.00,5666.00,15450,20240528,-12.10,4601,20240125,195.15,13890,-2.23,20250113,8550,58.83,20250102,27750,-51.06,20240508,5700,138.25,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250113,090902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12620,1120,2,9.74,41736987560,3256579,22.47,12790,13110,12490,14950,8050,11500,12816.35,0.54,0,-17206,13393,12446,10713,9766,8033,12920,10240,111,3450,500,7130,10,1,22220000,2804,35.06,2.23,12,14.66,360.00,5666.00,15450,20240528,-18.32,4601,20240125,174.29,13110,-3.74,20250113,8550,47.60,20250102,27750,-54.52,20240508,5700,121.40,20240805,5.02,N,199820,500,111 억,,118939,N,N,104,N,00,N
20250110,160838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11500,2440,2,26.93,151421698480,14252278,3174.67,9250,11660,8980,11770,6350,9060,10621.56,1.77,0,-273455,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2555,31.94,2.03,12,64.14,360.00,5666.00,15450,20240528,-25.57,4601,20240125,149.95,11660,-1.37,20250110,8550,34.50,20250102,27750,-58.56,20240508,5700,101.75,20240805,4.92,N,199820,500,111 억,,393564,N,N,104,N,00,N
20250110,150847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11360,2300,2,25.39,126582855310,12092096,2693.49,9250,11450,8980,11770,6350,9060,10468.23,1.77,0,-297365,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2524,31.56,2.00,12,54.42,360.00,5666.00,15450,20240528,-26.47,4601,20240125,146.90,11450,-0.79,20250110,8550,32.87,20250102,27750,-59.06,20240508,5700,99.30,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250110,140852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9780,720,2,7.95,32447176960,3328850,741.49,9250,10120,8980,11770,6350,9060,9747.26,1.77,0,-230915,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2173,27.17,1.73,12,14.98,360.00,5666.00,15450,20240528,-36.70,4601,20240125,112.56,10120,-3.36,20250110,8550,14.39,20250102,27750,-64.76,20240508,5700,71.58,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250110,130851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8990,-70,5,-0.77,2741172930,298826,66.56,9250,9390,8980,11770,6350,9060,9173.14,1.77,0,-55193,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,1998,24.97,1.59,12,1.34,360.00,5666.00,15450,20240528,-41.81,4601,20240125,95.39,9640,-6.74,20250106,8550,5.15,20250102,27750,-67.60,20240508,5700,57.72,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250110,120853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,-50,5,-0.55,2612644730,284552,63.38,9250,9390,8980,11770,6350,9060,9181.61,1.77,0,-48945,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2002,25.03,1.59,12,1.28,360.00,5666.00,15450,20240528,-41.68,4601,20240125,95.83,9640,-6.54,20250106,8550,5.38,20250102,27750,-67.53,20240508,5700,58.07,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250110,110851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-60,5,-0.66,2490584400,271007,60.37,9250,9390,8980,11770,6350,9060,9190.11,1.77,0,-49204,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2000,25.00,1.59,12,1.22,360.00,5666.00,15450,20240528,-41.75,4601,20240125,95.61,9640,-6.64,20250106,8550,5.26,20250102,27750,-67.57,20240508,5700,57.89,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250110,100849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,10,2,0.11,2164129930,234827,52.31,9250,9390,8980,11770,6350,9060,9215.85,1.77,0,-37840,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2015,25.19,1.60,12,1.06,360.00,5666.00,15450,20240528,-41.29,4601,20240125,97.13,9640,-5.91,20250106,8550,6.08,20250102,27750,-67.32,20240508,5700,59.12,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250110,090853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9240,180,2,1.99,1255856250,135051,30.08,9250,9390,9150,11770,6350,9060,9299.13,1.77,0,-636,9546,9302,9026,8782,8506,9425,8905,111,2710,500,5610,10,1,22220000,2053,25.67,1.63,12,0.61,360.00,5666.00,15450,20240528,-40.19,4601,20240125,100.83,9640,-4.15,20250106,8550,8.07,20250102,27750,-66.70,20240508,5700,62.11,20240805,4.92,N,199820,500,111 억,,393564,N,N,105,N,00,N
20250109,160844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9060,60,2,0.67,3971647160,439673,195.29,9010,9270,8750,11700,6300,9000,9033.18,1.71,0,12853,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2013,25.17,1.60,12,1.98,360.00,5666.00,15450,20240528,-41.36,4601,20240125,96.91,9640,-6.02,20250106,8550,5.96,20250102,27750,-67.35,20240508,5700,58.95,20240805,4.97,N,199820,500,111 억,,380736,N,N,105,N,00,N
20250109,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,90,2,1.00,3734948260,413573,183.70,9010,9270,8750,11700,6300,9000,9030.93,1.71,0,-2538,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2020,25.25,1.60,12,1.86,360.00,5666.00,15450,20240528,-41.17,4601,20240125,97.57,9640,-5.71,20250106,8550,6.32,20250102,27750,-67.24,20240508,5700,59.47,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250109,140847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,90,2,1.00,3467823600,384178,170.64,9010,9270,8750,11700,6300,9000,9026.61,1.71,0,-9808,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2020,25.25,1.60,12,1.73,360.00,5666.00,15450,20240528,-41.17,4601,20240125,97.57,9640,-5.71,20250106,8550,6.32,20250102,27750,-67.24,20240508,5700,59.47,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250109,130846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9170,170,2,1.89,3110423310,345022,153.25,9010,9270,8750,11700,6300,9000,9015.14,1.71,0,-20307,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2038,25.47,1.62,12,1.55,360.00,5666.00,15450,20240528,-40.65,4601,20240125,99.30,9640,-4.88,20250106,8550,7.25,20250102,27750,-66.95,20240508,5700,60.88,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250109,120846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9060,60,2,0.67,2751589490,305674,135.77,9010,9270,8750,11700,6300,9000,9001.71,1.71,0,-25405,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2013,25.17,1.60,12,1.38,360.00,5666.00,15450,20240528,-41.36,4601,20240125,96.91,9640,-6.02,20250106,8550,5.96,20250102,27750,-67.35,20240508,5700,58.95,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250109,110851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,20,2,0.22,2551892000,283538,125.94,9010,9270,8750,11700,6300,9000,9000.18,1.71,0,-23038,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2004,25.06,1.59,12,1.28,360.00,5666.00,15450,20240528,-41.62,4601,20240125,96.04,9640,-6.43,20250106,8550,5.50,20250102,27750,-67.50,20240508,5700,58.25,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250109,100848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,130,2,1.44,2000053940,222540,98.85,9010,9270,8750,11700,6300,9000,8987.39,1.71,0,-22075,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,2029,25.36,1.61,12,1.00,360.00,5666.00,15450,20240528,-40.91,4601,20240125,98.44,9640,-5.29,20250106,8550,6.78,20250102,27750,-67.10,20240508,5700,60.18,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250109,090852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8970,-30,5,-0.33,180881400,20158,8.95,9010,9030,8910,11700,6300,9000,8973.18,1.71,0,-7075,9246,9122,9026,8902,8806,9075,8855,111,2700,500,5580,10,1,22220000,1993,24.92,1.58,12,0.09,360.00,5666.00,15450,20240528,-41.94,4601,20240125,94.96,9640,-6.95,20250106,8550,4.91,20250102,27750,-67.68,20240508,5700,57.37,20240805,4.97,N,199820,500,111 억,,380736,N,N,60,N,00,N
20250108,160840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-100,5,-1.10,1970327400,218790,74.17,9010,9150,8930,11830,6370,9100,9005.57,1.77,0,-11533,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,2000,25.00,1.59,12,0.98,360.00,5666.00,15450,20240528,-41.75,4601,20240125,95.61,9640,-6.64,20250106,8550,5.26,20250102,27750,-67.57,20240508,5700,57.89,20240805,5.00,N,199820,500,111 억,,392269,N,N,60,N,00,N
20250108,150843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8990,-110,5,-1.21,1670492150,185393,62.85,9010,9150,8930,11830,6370,9100,9010.55,1.77,0,-20687,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,1998,24.97,1.59,12,0.83,360.00,5666.00,15450,20240528,-41.81,4601,20240125,95.39,9640,-6.74,20250106,8550,5.15,20250102,27750,-67.60,20240508,5700,57.72,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250108,140845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,-70,5,-0.77,1524212690,169169,57.35,9010,9150,8930,11830,6370,9100,9010.00,1.77,0,-20685,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,2006,25.08,1.59,12,0.76,360.00,5666.00,15450,20240528,-41.55,4601,20240125,96.26,9640,-6.33,20250106,8550,5.61,20250102,27750,-67.46,20240508,5700,58.42,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250108,130844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8960,-140,5,-1.54,1366900150,151637,51.40,9010,9150,8930,11830,6370,9100,9014.29,1.77,0,-21416,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,1991,24.89,1.58,12,0.68,360.00,5666.00,15450,20240528,-42.01,4601,20240125,94.74,9640,-7.05,20250106,8550,4.80,20250102,27750,-67.71,20240508,5700,57.19,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250108,120841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-100,5,-1.10,1202091720,133277,45.18,9010,9150,8930,11830,6370,9100,9019.50,1.77,0,-19492,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,2000,25.00,1.59,12,0.60,360.00,5666.00,15450,20240528,-41.75,4601,20240125,95.61,9640,-6.64,20250106,8550,5.26,20250102,27750,-67.57,20240508,5700,57.89,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250108,110842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-100,5,-1.10,1046912480,116024,39.33,9010,9150,8930,11830,6370,9100,9023.24,1.77,0,-15950,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,2000,25.00,1.59,12,0.52,360.00,5666.00,15450,20240528,-41.75,4601,20240125,95.61,9640,-6.64,20250106,8550,5.26,20250102,27750,-67.57,20240508,5700,57.89,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250108,100843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,-90,5,-0.99,748333220,82773,28.06,9010,9150,8930,11830,6370,9100,9040.79,1.77,0,-11527,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,2002,25.03,1.59,12,0.37,360.00,5666.00,15450,20240528,-41.68,4601,20240125,95.83,9640,-6.54,20250106,8550,5.38,20250102,27750,-67.53,20240508,5700,58.07,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250108,090843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-100,5,-1.10,237743740,26433,8.96,9010,9050,8960,11830,6370,9100,8994.20,1.77,0,-3524,9386,9242,9166,9022,8946,9205,8985,111,2730,500,5640,10,1,22220000,2000,25.00,1.59,12,0.12,360.00,5666.00,15450,20240528,-41.75,4601,20240125,95.61,9640,-6.64,20250106,8550,5.26,20250102,27750,-67.57,20240508,5700,57.89,20240805,5.00,N,199820,500,111 억,,392269,N,N,153,N,00,N
20250107,160836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-100,5,-1.09,2643391560,288622,56.35,9270,9310,9090,11960,6440,9200,9158.72,1.83,0,-14830,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2022,25.28,1.61,12,1.30,360.00,5666.00,15450,20240528,-41.10,4601,20240125,97.78,9640,-5.60,20250106,8550,6.43,20250102,27750,-67.21,20240508,5700,59.65,20240805,4.82,N,199820,500,111 억,,406354,N,N,153,N,00,N
20250107,150836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,-70,5,-0.76,2504665650,273388,53.37,9270,9310,9090,11960,6440,9200,9161.58,1.83,0,-15153,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2029,25.36,1.61,12,1.23,360.00,5666.00,15450,20240528,-40.91,4601,20240125,98.44,9640,-5.29,20250106,8550,6.78,20250102,27750,-67.10,20240508,5700,60.18,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250107,140835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,-20,5,-0.22,2153262640,234908,45.86,9270,9310,9090,11960,6440,9200,9166.41,1.83,0,-10972,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2040,25.50,1.62,12,1.06,360.00,5666.00,15450,20240528,-40.58,4601,20240125,99.52,9640,-4.77,20250106,8550,7.37,20250102,27750,-66.92,20240508,5700,61.05,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250107,130835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,-20,5,-0.22,1641576240,179228,34.99,9270,9310,9090,11960,6440,9200,9159.15,1.83,0,-28170,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2040,25.50,1.62,12,0.81,360.00,5666.00,15450,20240528,-40.58,4601,20240125,99.52,9640,-4.77,20250106,8550,7.37,20250102,27750,-66.92,20240508,5700,61.05,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250107,120836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,-20,5,-0.22,1260553280,137781,26.90,9270,9310,9090,11960,6440,9200,9148.96,1.83,0,-23983,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2040,25.50,1.62,12,0.62,360.00,5666.00,15450,20240528,-40.58,4601,20240125,99.52,9640,-4.77,20250106,8550,7.37,20250102,27750,-66.92,20240508,5700,61.05,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250107,110832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,-110,5,-1.20,1027526270,112251,21.92,9270,9310,9090,11960,6440,9200,9153.83,1.83,0,-33011,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2020,25.25,1.60,12,0.51,360.00,5666.00,15450,20240528,-41.17,4601,20240125,97.57,9640,-5.71,20250106,8550,6.32,20250102,27750,-67.24,20240508,5700,59.47,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250107,100839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9170,-30,5,-0.33,714710280,77935,15.22,9270,9310,9110,11960,6440,9200,9170.59,1.83,0,-25785,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2038,25.47,1.62,12,0.35,360.00,5666.00,15450,20240528,-40.65,4601,20240125,99.30,9640,-4.88,20250106,8550,7.25,20250102,27750,-66.95,20240508,5700,60.88,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250107,090840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9170,-30,5,-0.33,218428990,23711,4.63,9270,9310,9130,11960,6440,9200,9212.14,1.83,0,-9145,9806,9502,9336,9032,8866,9420,8950,111,2760,500,5700,10,1,22220000,2038,25.47,1.62,12,0.11,360.00,5666.00,15450,20240528,-40.65,4601,20240125,99.30,9640,-4.88,20250106,8550,7.25,20250102,27750,-66.95,20240508,5700,60.88,20240805,4.82,N,199820,500,111 억,,406354,N,N,80,N,00,N
20250106,160826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9200,80,2,0.88,4727106170,505791,132.22,9300,9640,9170,11850,6390,9120,9347.20,1.75,0,16848,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2044,25.56,1.62,12,2.28,360.00,5666.00,15450,20240528,-40.45,4601,20240125,99.96,9640,-4.56,20250106,8550,7.60,20250102,27750,-66.85,20240508,5700,61.40,20240805,4.81,N,199820,500,111 억,,387757,N,N,80,N,00,N
20250106,150825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9240,120,2,1.32,4421503540,472652,123.55,9300,9640,9170,11850,6390,9120,9354.67,1.75,0,2602,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2053,25.67,1.63,12,2.13,360.00,5666.00,15450,20240528,-40.19,4601,20240125,100.83,9640,-4.15,20250106,8550,8.07,20250102,27750,-66.70,20240508,5700,62.11,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250106,140827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9220,100,2,1.10,4161888860,444531,116.20,9300,9640,9170,11850,6390,9120,9362.43,1.75,0,-4109,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2049,25.61,1.63,12,2.00,360.00,5666.00,15450,20240528,-40.32,4601,20240125,100.39,9640,-4.36,20250106,8550,7.84,20250102,27750,-66.77,20240508,5700,61.75,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250106,130820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9260,140,2,1.54,3957681530,422428,110.43,9300,9640,9170,11850,6390,9120,9368.89,1.75,0,3610,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2058,25.72,1.63,12,1.90,360.00,5666.00,15450,20240528,-40.06,4601,20240125,101.26,9640,-3.94,20250106,8550,8.30,20250102,27750,-66.63,20240508,5700,62.46,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250106,120823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9230,110,2,1.21,3714180710,396056,103.53,9300,9640,9170,11850,6390,9120,9377.92,1.75,0,1069,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2051,25.64,1.63,12,1.78,360.00,5666.00,15450,20240528,-40.26,4601,20240125,100.61,9640,-4.25,20250106,8550,7.95,20250102,27750,-66.74,20240508,5700,61.93,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250106,110821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9240,120,2,1.32,3431255150,365391,95.52,9300,9640,9170,11850,6390,9120,9390.64,1.75,0,17587,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2053,25.67,1.63,12,1.64,360.00,5666.00,15450,20240528,-40.19,4601,20240125,100.83,9640,-4.15,20250106,8550,8.07,20250102,27750,-66.70,20240508,5700,62.11,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250106,100819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9280,160,2,1.75,2734431530,289854,75.77,9300,9640,9250,11850,6390,9120,9433.82,1.75,0,-2813,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2062,25.78,1.64,12,1.30,360.00,5666.00,15450,20240528,-39.94,4601,20240125,101.70,9640,-3.73,20250106,8550,8.54,20250102,27750,-66.56,20240508,5700,62.81,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250106,090819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9510,390,2,4.28,1629124700,171800,44.91,9300,9640,9300,11850,6390,9120,9482.68,1.75,0,30216,9433,9276,9093,8936,8753,9355,9015,111,2730,500,5650,10,1,22220000,2113,26.42,1.68,12,0.77,360.00,5666.00,15450,20240528,-38.45,4601,20240125,106.69,9640,-1.35,20250106,8550,11.23,20250102,27750,-65.73,20240508,5700,66.84,20240805,4.81,N,199820,500,111 억,,387757,N,N,0,N,00,N
20250103,160816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,150,2,1.67,3393948490,374094,128.61,9100,9250,8910,11660,6280,8970,9072.46,1.73,0,4279,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2026,25.33,1.61,12,1.68,360.00,5666.00,15450,20240528,-40.97,4601,20240125,98.22,9250,-1.41,20250103,8550,6.67,20250102,27750,-67.14,20240508,5700,60.00,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,210,2,2.34,3167440830,349317,120.10,9100,9250,8910,11660,6280,8970,9067.62,1.73,0,38,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2040,25.50,1.62,12,1.57,360.00,5666.00,15450,20240528,-40.58,4601,20240125,99.52,9250,-0.76,20250103,8550,7.37,20250102,27750,-66.92,20240508,5700,61.05,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,140819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,100,2,1.11,2668186510,294673,101.31,9100,9250,8910,11660,6280,8970,9054.84,1.73,0,-14007,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2015,25.19,1.60,12,1.33,360.00,5666.00,15450,20240528,-41.29,4601,20240125,97.13,9250,-1.95,20250103,8550,6.08,20250102,27750,-67.32,20240508,5700,59.12,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,130817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,80,2,0.89,2278364580,251707,86.54,9100,9250,8910,11660,6280,8970,9051.76,1.73,0,-19066,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2011,25.14,1.60,12,1.13,360.00,5666.00,15450,20240528,-41.42,4601,20240125,96.70,9250,-2.16,20250103,8550,5.85,20250102,27750,-67.39,20240508,5700,58.77,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,120817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9080,110,2,1.23,2161383860,238792,82.10,9100,9250,8910,11660,6280,8970,9051.44,1.73,0,-20093,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2018,25.22,1.60,12,1.07,360.00,5666.00,15450,20240528,-41.23,4601,20240125,97.35,9250,-1.84,20250103,8550,6.20,20250102,27750,-67.28,20240508,5700,59.30,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,110818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,80,2,0.89,2001734400,221178,76.04,9100,9250,8910,11660,6280,8970,9050.46,1.73,0,-26015,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2011,25.14,1.60,12,1.00,360.00,5666.00,15450,20240528,-41.42,4601,20240125,96.70,9250,-2.16,20250103,8550,5.85,20250102,27750,-67.39,20240508,5700,58.77,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,100815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9060,90,2,1.00,1571600720,173441,59.63,9100,9250,8910,11660,6280,8970,9061.48,1.73,0,-23907,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,2013,25.17,1.60,12,0.78,360.00,5666.00,15450,20240528,-41.36,4601,20240125,96.91,9250,-2.05,20250103,8550,5.96,20250102,27750,-67.35,20240508,5700,58.95,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250103,090819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8970,0,3,0.00,396693220,43997,15.13,9100,9140,8950,11660,6280,8970,9016.73,1.73,0,-15671,9396,9182,8866,8652,8336,9290,8760,111,2690,500,5560,10,1,22220000,1993,24.92,1.58,12,0.20,360.00,5666.00,15450,20240528,-41.94,4601,20240125,94.96,9140,-1.86,20250103,8550,4.91,20250102,27750,-67.68,20240508,5700,57.37,20240805,4.84,N,199820,500,111 억,,385211,N,N,47,N,00,N
20250102,160809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8970,380,2,4.42,2535993040,284198,178.29,8620,9080,8550,11160,6020,8590,8922.87,1.63,0,25195,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,1993,24.92,1.58,12,1.28,360.00,5666.00,15450,20240528,-41.94,4601,20240125,94.96,9080,-1.21,20250102,8550,4.91,20250102,27750,-67.68,20240508,5700,57.37,20240805,4.92,N,199820,500,111 억,,362327,N,N,47,N,00,N
20250102,150810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,410,2,4.77,2273977280,255013,159.99,8620,9080,8550,11160,6020,8590,8917.21,1.63,0,20978,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,2000,25.00,1.59,12,1.15,360.00,5666.00,15450,20240528,-41.75,4601,20240125,95.61,9080,-0.88,20250102,8550,5.26,20250102,27750,-67.57,20240508,5700,57.89,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N
20250102,140808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,420,2,4.89,2105338590,236241,148.21,8620,9080,8550,11160,6020,8590,8911.94,1.63,0,17853,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,2002,25.03,1.59,12,1.06,360.00,5666.00,15450,20240528,-41.68,4601,20240125,95.83,9080,-0.77,20250102,8550,5.38,20250102,27750,-67.53,20240508,5700,58.07,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N
20250102,130809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8970,380,2,4.42,1879421430,211112,132.44,8620,9080,8550,11160,6020,8590,8902.61,1.63,0,7962,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,1993,24.92,1.58,12,0.95,360.00,5666.00,15450,20240528,-41.94,4601,20240125,94.96,9080,-1.21,20250102,8550,4.91,20250102,27750,-67.68,20240508,5700,57.37,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N
20250102,120807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8980,390,2,4.54,1656642420,186310,116.88,8620,9080,8550,11160,6020,8590,8892.00,1.63,0,4160,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,1995,24.94,1.58,12,0.84,360.00,5666.00,15450,20240528,-41.88,4601,20240125,95.17,9080,-1.10,20250102,8550,5.03,20250102,27750,-67.64,20240508,5700,57.54,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N
20250102,110758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,420,2,4.89,1468429600,165325,103.72,8620,9080,8550,11160,6020,8590,8882.23,1.63,0,5088,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,2002,25.03,1.59,12,0.74,360.00,5666.00,15450,20240528,-41.68,4601,20240125,95.83,9080,-0.77,20250102,8550,5.38,20250102,27750,-67.53,20240508,5700,58.07,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N
20250102,100806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8630,40,2,0.47,181617420,21142,13.26,8620,8650,8550,11160,6020,8590,8590.36,1.63,0,-1249,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,1918,23.97,1.52,12,0.10,360.00,5666.00,15450,20240528,-44.14,4601,20240125,87.57,8650,-0.23,20250102,8550,0.94,20250102,27750,-68.90,20240508,5700,51.40,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N
20250102,090758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8590,0,3,0.00,0,0,0.00,0,0,0,11160,6020,8590,0.00,1.63,0,0,8883,8736,8583,8436,8283,8810,8510,111,2570,500,5320,10,1,22220000,1909,23.86,1.52,12,0.00,360.00,5666.00,15450,20240528,-44.40,4601,20240125,86.70,0,0.00,0,0,0.00,0,27750,-69.05,20240508,5700,50.70,20240805,4.92,N,199820,500,111 억,,362327,N,N,27,N,00,N