KissMeData/355690/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
20250124,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-260,5,-4.00,251088500,40101,114.05,6570,6570,6150,8450,4550,6500,6261.40,1.19,0,-4422,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,337,-7.08,2.38,12,0.74,-881.00,2622.00,19980,20240118,-68.77,4445,20241209,40.38,6900,-9.57,20250109,5040,23.81,20250102,16920,-63.12,20240124,4445,40.38,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-280,5,-4.31,234179440,37389,106.33,6570,6570,6150,8450,4550,6500,6263.32,1.19,0,-3834,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,336,-7.06,2.37,12,0.69,-881.00,2622.00,19980,20240118,-68.87,4445,20241209,39.93,6900,-9.86,20250109,5040,23.41,20250102,16920,-63.24,20240124,4445,39.93,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-260,5,-4.00,204304240,32604,92.73,6570,6570,6150,8450,4550,6500,6266.23,1.19,0,-3545,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,337,-7.08,2.38,12,0.60,-881.00,2622.00,19980,20240118,-68.77,4445,20241209,40.38,6900,-9.57,20250109,5040,23.81,20250102,16920,-63.12,20240124,4445,40.38,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,131232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-270,5,-4.15,173358840,27637,78.60,6570,6570,6150,8450,4550,6500,6272.71,1.19,0,-2907,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,337,-7.07,2.38,12,0.51,-881.00,2622.00,19980,20240118,-68.82,4445,20241209,40.16,6900,-9.71,20250109,5040,23.61,20250102,16920,-63.18,20240124,4445,40.16,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-320,5,-4.92,149679190,23826,67.76,6570,6570,6150,8450,4550,6500,6282.18,1.19,0,-1840,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,334,-7.01,2.36,12,0.44,-881.00,2622.00,19980,20240118,-69.07,4445,20241209,39.03,6900,-10.43,20250109,5040,22.62,20250102,16920,-63.48,20240124,4445,39.03,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,111228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-250,5,-3.85,116098910,18418,52.38,6570,6570,6220,8450,4550,6500,6303.56,1.19,0,-400,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,338,-7.09,2.38,12,0.34,-881.00,2622.00,19980,20240118,-68.72,4445,20241209,40.61,6900,-9.42,20250109,5040,24.01,20250102,16920,-63.06,20240124,4445,40.61,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-160,5,-2.46,61450540,9709,27.61,6570,6570,6280,8450,4550,6500,6329.23,1.19,0,2661,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,343,-7.20,2.42,12,0.18,-881.00,2622.00,19980,20240118,-68.27,4445,20241209,42.63,6900,-8.12,20250109,5040,25.79,20250102,16920,-62.53,20240124,4445,42.63,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250124,091234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-30,5,-0.46,7605220,1183,3.36,6570,6570,6410,8450,4550,6500,6428.76,1.19,0,-175,7173,6836,6393,6056,5613,7005,6225,27,1950,500,3900,10,1,5404980,350,-7.34,2.47,12,0.02,-881.00,2622.00,19980,20240118,-67.62,4445,20241209,45.56,6900,-6.23,20250109,5040,28.37,20250102,16920,-61.76,20240124,4445,45.56,20241209,0.56,N,355690,500,27 억,,64159,N,N,0,N,00,N
20250123,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,240,2,3.83,225693510,35158,124.07,6260,6730,5950,8130,4390,6260,6419.23,1.16,0,1532,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,351,-7.38,2.48,12,0.65,-881.00,2622.00,19980,20240118,-67.47,4445,20241209,46.23,6900,-5.80,20250109,5040,28.97,20250102,16980,-61.72,20240123,4445,46.23,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,170,2,2.72,215676700,33610,118.60,6260,6730,5950,8130,4390,6260,6417.04,1.16,0,1655,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,348,-7.30,2.45,12,0.62,-881.00,2622.00,19980,20240118,-67.82,4445,20241209,44.66,6900,-6.81,20250109,5040,27.58,20250102,16980,-62.13,20240123,4445,44.66,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,270,2,4.31,179484520,28036,98.93,6260,6730,5950,8130,4390,6260,6401.93,1.16,0,169,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,353,-7.41,2.49,12,0.52,-881.00,2622.00,19980,20240118,-67.32,4445,20241209,46.91,6900,-5.36,20250109,5040,29.56,20250102,16980,-61.54,20240123,4445,46.91,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,180,2,2.88,107922240,17157,60.54,6260,6510,5950,8130,4390,6260,6290.27,1.16,0,-1519,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,348,-7.31,2.46,12,0.32,-881.00,2622.00,19980,20240118,-67.77,4445,20241209,44.88,6900,-6.67,20250109,5040,27.78,20250102,16980,-62.07,20240123,4445,44.88,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,140,2,2.24,74021370,11906,42.01,6260,6510,5950,8130,4390,6260,6217.15,1.16,0,-1639,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,346,-7.26,2.44,12,0.22,-881.00,2622.00,19980,20240118,-67.97,4445,20241209,43.98,6900,-7.25,20250109,5040,26.98,20250102,16980,-62.31,20240123,4445,43.98,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,111212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,120,2,1.92,53603800,8717,30.76,6260,6510,5950,8130,4390,6260,6149.34,1.16,0,-1379,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,345,-7.24,2.43,12,0.16,-881.00,2622.00,19980,20240118,-68.07,4445,20241209,43.53,6900,-7.54,20250109,5040,26.59,20250102,16980,-62.43,20240123,4445,43.53,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,101220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-160,5,-2.56,28997080,4779,16.86,6260,6260,5950,8130,4390,6260,6067.60,1.16,0,-885,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,330,-6.92,2.33,12,0.09,-881.00,2622.00,19980,20240118,-69.47,4445,20241209,37.23,6900,-11.59,20250109,5040,21.03,20250102,16980,-64.08,20240123,4445,37.23,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250123,091223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-130,5,-2.08,2914130,476,1.68,6260,6260,6040,8130,4390,6260,6122.12,1.16,0,-211,6740,6500,6350,6110,5960,6425,6035,27,1870,500,3750,10,1,5404980,331,-6.96,2.34,12,0.01,-881.00,2622.00,19980,20240118,-69.32,4445,20241209,37.91,6900,-11.16,20250109,5040,21.63,20250102,16980,-63.90,20240123,4445,37.91,20241209,0.53,N,355690,500,27 억,,62635,N,N,0,N,00,N
20250122,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-340,5,-5.15,179453270,28311,61.62,6590,6590,6200,8580,4620,6600,6338.84,1.19,0,-1793,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,338,-7.11,2.39,12,0.52,-881.00,2622.00,19980,20240118,-68.67,4445,20241209,40.83,6900,-9.28,20250109,5040,24.21,20250102,17050,-63.28,20240122,4445,40.83,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-380,5,-5.76,169672750,26755,58.23,6590,6590,6200,8580,4620,6600,6341.72,1.19,0,-1428,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,336,-7.06,2.37,12,0.50,-881.00,2622.00,19980,20240118,-68.87,4445,20241209,39.93,6900,-9.86,20250109,5040,23.41,20250102,17050,-63.52,20240122,4445,39.93,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,141212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-300,5,-4.55,122409900,19215,41.82,6590,6590,6300,8580,4620,6600,6370.54,1.19,0,-1069,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,341,-7.15,2.40,12,0.36,-881.00,2622.00,19980,20240118,-68.47,4445,20241209,41.73,6900,-8.70,20250109,5040,25.00,20250102,17050,-63.05,20240122,4445,41.73,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-300,5,-4.55,103438590,16214,35.29,6590,6590,6300,8580,4620,6600,6379.58,1.19,0,-735,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,341,-7.15,2.40,12,0.30,-881.00,2622.00,19980,20240118,-68.47,4445,20241209,41.73,6900,-8.70,20250109,5040,25.00,20250102,17050,-63.05,20240122,4445,41.73,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-220,5,-3.33,64261670,10013,21.79,6590,6590,6360,8580,4620,6600,6417.82,1.19,0,-650,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,345,-7.24,2.43,12,0.19,-881.00,2622.00,19980,20240118,-68.07,4445,20241209,43.53,6900,-7.54,20250109,5040,26.59,20250102,17050,-62.58,20240122,4445,43.53,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-200,5,-3.03,47272730,7345,15.99,6590,6590,6380,8580,4620,6600,6436.04,1.19,0,-560,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,346,-7.26,2.44,12,0.14,-881.00,2622.00,19980,20240118,-67.97,4445,20241209,43.98,6900,-7.25,20250109,5040,26.98,20250102,17050,-62.46,20240122,4445,43.98,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,101212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-150,5,-2.27,28821600,4468,9.72,6590,6590,6400,8580,4620,6600,6450.67,1.19,0,-64,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,349,-7.32,2.46,12,0.08,-881.00,2622.00,19980,20240118,-67.72,4445,20241209,45.11,6900,-6.52,20250109,5040,27.98,20250102,17050,-62.17,20240122,4445,45.11,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250122,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-100,5,-1.52,7200940,1110,2.42,6590,6590,6400,8580,4620,6600,6487.33,1.19,0,-56,7100,6850,6550,6300,6000,6975,6425,27,1980,500,3960,10,1,5404980,351,-7.38,2.48,12,0.02,-881.00,2622.00,19980,20240118,-67.47,4445,20241209,46.23,6900,-5.80,20250109,5040,28.97,20250102,17050,-61.88,20240122,4445,46.23,20241209,0.48,N,355690,500,27 억,,64440,N,N,0,N,00,N
20250121,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,160,2,2.48,300458450,45945,124.98,6410,6800,6250,8370,4510,6440,6539.52,1.00,0,10333,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,357,-7.49,2.52,12,0.85,-881.00,2622.00,19980,20240118,-66.97,4445,20241209,48.48,6900,-4.35,20250109,5040,30.95,20250102,17050,-61.29,20240122,4445,48.48,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,210,2,3.26,293271460,44852,122.01,6410,6800,6250,8370,4510,6440,6538.65,1.00,0,10555,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,359,-7.55,2.54,12,0.83,-881.00,2622.00,19980,20240118,-66.72,4445,20241209,49.61,6900,-3.62,20250109,5040,31.94,20250102,17050,-61.00,20240122,4445,49.61,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,90,2,1.40,266583340,40771,110.91,6410,6800,6250,8370,4510,6440,6538.55,1.00,0,10306,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,353,-7.41,2.49,12,0.75,-881.00,2622.00,19980,20240118,-67.32,4445,20241209,46.91,6900,-5.36,20250109,5040,29.56,20250102,17050,-61.70,20240122,4445,46.91,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,100,2,1.55,243505130,37252,101.33,6410,6800,6250,8370,4510,6440,6536.70,1.00,0,9476,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,353,-7.42,2.49,12,0.69,-881.00,2622.00,19980,20240118,-67.27,4445,20241209,47.13,6900,-5.22,20250109,5040,29.76,20250102,17050,-61.64,20240122,4445,47.13,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,270,2,4.19,216731580,33229,90.39,6410,6800,6250,8370,4510,6440,6522.36,1.00,0,9430,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,363,-7.62,2.56,12,0.61,-881.00,2622.00,19980,20240118,-66.42,4445,20241209,50.96,6900,-2.75,20250109,5040,33.13,20250102,17050,-60.65,20240122,4445,50.96,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,230,2,3.57,202393040,31100,84.60,6410,6800,6250,8370,4510,6440,6507.81,1.00,0,8756,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,361,-7.57,2.54,12,0.58,-881.00,2622.00,19980,20240118,-66.62,4445,20241209,50.06,6900,-3.33,20250109,5040,32.34,20250102,17050,-60.88,20240122,4445,50.06,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,120,2,1.86,108287540,16947,46.10,6410,6610,6250,8370,4510,6440,6389.78,1.00,0,6605,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,355,-7.45,2.50,12,0.31,-881.00,2622.00,19980,20240118,-67.17,4445,20241209,47.58,6900,-4.93,20250109,5040,30.16,20250102,17050,-61.52,20240122,4445,47.58,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250121,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,65270330,10339,28.12,6410,6540,6250,8370,4510,6440,6313.02,1.00,0,6856,6720,6580,6370,6230,6020,6650,6300,27,1930,500,3860,10,1,5404980,352,-7.39,2.48,12,0.19,-881.00,2622.00,19980,20240118,-67.42,4445,20241209,46.46,6900,-5.65,20250109,5040,29.17,20250102,17050,-61.82,20240122,4445,46.46,20241209,0.56,N,355690,500,27 억,,54123,N,N,0,N,00,N
20250120,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,210,2,3.37,232872010,36714,36.15,6380,6510,6160,8090,4370,6230,6342.93,1.02,0,-753,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,348,-7.31,2.46,12,0.68,-881.00,2622.00,19980,20240118,-67.77,4445,20241209,44.88,6900,-6.67,20250109,5040,27.78,20250102,17050,-62.23,20240122,4445,44.88,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,220,2,3.53,224637030,35433,34.89,6380,6510,6160,8090,4370,6230,6339.83,1.02,0,-740,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,349,-7.32,2.46,12,0.66,-881.00,2622.00,19980,20240118,-67.72,4445,20241209,45.11,6900,-6.52,20250109,5040,27.98,20250102,17050,-62.17,20240122,4445,45.11,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,170,2,2.73,210771540,33275,32.76,6380,6510,6160,8090,4370,6230,6334.29,1.02,0,-918,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,346,-7.26,2.44,12,0.62,-881.00,2622.00,19980,20240118,-67.97,4445,20241209,43.98,6900,-7.25,20250109,5040,26.98,20250102,17050,-62.46,20240122,4445,43.98,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,130,2,2.09,193272860,30532,30.06,6380,6510,6160,8090,4370,6230,6330.24,1.02,0,-583,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,344,-7.22,2.43,12,0.56,-881.00,2622.00,19980,20240118,-68.17,4445,20241209,43.08,6900,-7.83,20250109,5040,26.19,20250102,17050,-62.70,20240122,4445,43.08,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,160,2,2.57,186682780,29496,29.04,6380,6510,6160,8090,4370,6230,6329.16,1.02,0,-568,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,345,-7.25,2.44,12,0.55,-881.00,2622.00,19980,20240118,-68.02,4445,20241209,43.76,6900,-7.39,20250109,5040,26.79,20250102,17050,-62.52,20240122,4445,43.76,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,270,2,4.33,166673440,26388,25.98,6380,6500,6160,8090,4370,6230,6316.32,1.02,0,-811,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,351,-7.38,2.48,12,0.49,-881.00,2622.00,19980,20240118,-67.47,4445,20241209,46.23,6900,-5.80,20250109,5040,28.97,20250102,17050,-61.88,20240122,4445,46.23,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,0,3,0.00,89855580,14304,14.08,6380,6390,6160,8090,4370,6230,6281.92,1.02,0,-3437,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,337,-7.07,2.38,12,0.26,-881.00,2622.00,19980,20240118,-68.82,4445,20241209,40.16,6900,-9.71,20250109,5040,23.61,20250102,17050,-63.46,20240122,4445,40.16,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250120,091207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,20,2,0.32,48631360,7692,7.57,6380,6390,6220,8090,4370,6230,6322.57,1.02,0,-2338,7043,6636,6123,5716,5203,6840,5920,27,1860,500,3730,10,1,5404980,338,-7.09,2.38,12,0.14,-881.00,2622.00,19980,20240118,-68.72,4445,20241209,40.61,6900,-9.42,20250109,5040,24.01,20250102,17050,-63.34,20240122,4445,40.61,20241209,0.55,N,355690,500,27 억,,55155,N,N,0,N,00,N
20250117,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,570,2,10.07,616864740,101458,514.08,5670,6530,5610,7350,3970,5660,6079.93,0.89,0,6850,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,337,-7.07,2.38,12,1.88,-881.00,2622.00,19980,20240118,-68.82,4445,20241209,40.16,6900,-9.71,20250109,5040,23.61,20250102,19980,-68.82,20240118,4445,40.16,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,510,2,9.01,588853730,96909,491.03,5670,6530,5610,7350,3970,5660,6076.36,0.89,0,5332,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,333,-7.00,2.35,12,1.79,-881.00,2622.00,19980,20240118,-69.12,4445,20241209,38.81,6900,-10.58,20250109,5040,22.42,20250102,19980,-69.12,20240118,4445,38.81,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,320,2,5.65,478326310,78778,399.16,5670,6530,5610,7350,3970,5660,6071.83,0.89,0,2161,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,323,-6.79,2.28,12,1.46,-881.00,2622.00,19980,20240118,-70.07,4445,20241209,34.53,6900,-13.33,20250109,5040,18.65,20250102,19980,-70.07,20240118,4445,34.53,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,120,2,2.12,91179380,16017,81.16,5670,5780,5610,7350,3970,5660,5692.66,0.89,0,-215,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,312,-6.56,2.20,12,0.30,-881.00,2622.00,19980,20240118,-71.07,4445,20241209,30.03,6900,-16.23,20250109,5040,14.68,20250102,19980,-71.07,20240118,4445,30.03,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,10,2,0.18,71740680,12620,63.94,5670,5770,5610,7350,3970,5660,5684.68,0.89,0,-213,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,306,-6.44,2.16,12,0.23,-881.00,2622.00,19980,20240118,-71.62,4445,20241209,27.56,6900,-17.83,20250109,5040,12.50,20250102,19980,-71.62,20240118,4445,27.56,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,111206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,30,2,0.53,54125760,9518,48.23,5670,5770,5610,7350,3970,5660,5686.67,0.89,0,-183,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,308,-6.46,2.17,12,0.18,-881.00,2622.00,19980,20240118,-71.52,4445,20241209,28.01,6900,-17.54,20250109,5040,12.90,20250102,19980,-71.52,20240118,4445,28.01,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,10,2,0.18,40729290,7165,36.30,5670,5760,5610,7350,3970,5660,5684.48,0.89,0,-278,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,306,-6.44,2.16,12,0.13,-881.00,2622.00,19980,20240118,-71.62,4445,20241209,27.56,6900,-17.83,20250109,5040,12.50,20250102,19980,-71.62,20240118,4445,27.56,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250117,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-50,5,-0.88,17938180,3143,15.93,5670,5760,5610,7350,3970,5660,5707.34,0.89,0,-609,5833,5746,5583,5496,5333,5790,5540,27,1690,500,3390,10,1,5404980,303,-6.37,2.14,12,0.06,-881.00,2622.00,19980,20240118,-71.92,4445,20241209,26.21,6900,-18.70,20250109,5040,11.31,20250102,19980,-71.92,20240118,4445,26.21,20241209,0.51,N,355690,500,27 억,,48159,N,N,0,N,00,N
20250116,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,250,2,4.62,110392900,19735,252.53,5420,5670,5420,7030,3790,5410,5593.76,0.84,0,2547,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,306,-6.42,2.16,12,0.37,-881.00,2622.00,19980,20240118,-71.67,4445,20241209,27.33,6900,-17.97,20250109,5040,12.30,20250102,19980,-71.67,20240118,4445,27.33,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,260,2,4.81,107786870,19275,246.64,5420,5670,5420,7030,3790,5410,5592.06,0.84,0,2558,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,306,-6.44,2.16,12,0.36,-881.00,2622.00,19980,20240118,-71.62,4445,20241209,27.56,6900,-17.83,20250109,5040,12.50,20250102,19980,-71.62,20240118,4445,27.56,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,170,2,3.14,85793280,15381,196.81,5420,5670,5420,7030,3790,5410,5577.87,0.84,0,2072,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,302,-6.33,2.13,12,0.28,-881.00,2622.00,19980,20240118,-72.07,4445,20241209,25.53,6900,-19.13,20250109,5040,10.71,20250102,19980,-72.07,20240118,4445,25.53,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,190,2,3.51,64076790,11502,147.18,5420,5670,5420,7030,3790,5410,5570.93,0.84,0,972,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,303,-6.36,2.14,12,0.21,-881.00,2622.00,19980,20240118,-71.97,4445,20241209,25.98,6900,-18.84,20250109,5040,11.11,20250102,19980,-71.97,20240118,4445,25.98,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,121201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,210,2,3.88,46572000,8377,107.19,5420,5620,5420,7030,3790,5410,5559.51,0.84,0,743,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,304,-6.38,2.14,12,0.15,-881.00,2622.00,19980,20240118,-71.87,4445,20241209,26.43,6900,-18.55,20250109,5040,11.51,20250102,19980,-71.87,20240118,4445,26.43,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,111201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,150,2,2.77,21213850,3847,49.23,5420,5570,5420,7030,3790,5410,5514.39,0.84,0,435,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,301,-6.31,2.12,12,0.07,-881.00,2622.00,19980,20240118,-72.17,4445,20241209,25.08,6900,-19.42,20250109,5040,10.32,20250102,19980,-72.17,20240118,4445,25.08,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,110,2,2.03,19062300,3459,44.26,5420,5570,5420,7030,3790,5410,5510.93,0.84,0,337,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,298,-6.27,2.11,12,0.06,-881.00,2622.00,19980,20240118,-72.37,4445,20241209,24.18,6900,-20.00,20250109,5040,9.52,20250102,19980,-72.37,20240118,4445,24.18,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250116,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,130,2,2.40,7707600,1405,17.98,5420,5540,5420,7030,3790,5410,5485.84,0.84,0,-10,5556,5482,5446,5372,5336,5465,5355,27,1620,500,3240,10,1,5404980,299,-6.29,2.11,12,0.03,-881.00,2622.00,19980,20240118,-72.27,4445,20241209,24.63,6900,-19.71,20250109,5040,9.92,20250102,19980,-72.27,20240118,4445,24.63,20241209,0.48,N,355690,500,27 억,,45631,N,N,0,N,00,N
20250115,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-70,5,-1.28,42588430,7810,86.46,5480,5520,5410,7120,3840,5480,5453.07,0.85,0,-475,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,292,-6.14,2.06,12,0.14,-881.00,2622.00,19980,20240118,-72.92,4445,20241209,21.71,6900,-21.59,20250109,5040,7.34,20250102,19980,-72.92,20240118,4445,21.71,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-50,5,-0.91,34479290,6313,69.89,5480,5520,5430,7120,3840,5480,5461.63,0.85,0,-430,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,293,-6.16,2.07,12,0.12,-881.00,2622.00,19980,20240118,-72.82,4445,20241209,22.16,6900,-21.30,20250109,5040,7.74,20250102,19980,-72.82,20240118,4445,22.16,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-30,5,-0.55,20353190,3718,41.16,5480,5520,5440,7120,3840,5480,5474.23,0.85,0,-391,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,295,-6.19,2.08,12,0.07,-881.00,2622.00,19980,20240118,-72.72,4445,20241209,22.61,6900,-21.01,20250109,5040,8.13,20250102,19980,-72.72,20240118,4445,22.61,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,30,2,0.55,15184670,2774,30.71,5480,5520,5440,7120,3840,5480,5473.93,0.85,0,-354,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,298,-6.25,2.10,12,0.05,-881.00,2622.00,19980,20240118,-72.42,4445,20241209,23.96,6900,-20.14,20250109,5040,9.33,20250102,19980,-72.42,20240118,4445,23.96,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-30,5,-0.55,9898480,1811,20.05,5480,5510,5440,7120,3840,5480,5465.75,0.85,0,-292,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,295,-6.19,2.08,12,0.03,-881.00,2622.00,19980,20240118,-72.72,4445,20241209,22.61,6900,-21.01,20250109,5040,8.13,20250102,19980,-72.72,20240118,4445,22.61,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,111157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-20,5,-0.36,7071800,1292,14.30,5480,5510,5450,7120,3840,5480,5473.53,0.85,0,-292,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,295,-6.20,2.08,12,0.02,-881.00,2622.00,19980,20240118,-72.67,4445,20241209,22.83,6900,-20.87,20250109,5040,8.33,20250102,19980,-72.67,20240118,4445,22.83,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,0,3,0.00,3840130,701,7.76,5480,5510,5450,7120,3840,5480,5478.07,0.85,0,-182,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,296,-6.22,2.09,12,0.01,-881.00,2622.00,19980,20240118,-72.57,4445,20241209,23.28,6900,-20.58,20250109,5040,8.73,20250102,19980,-72.57,20240118,4445,23.28,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250115,091203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,0,3,0.00,1451420,265,2.93,5480,5480,5460,7120,3840,5480,5477.06,0.85,0,-24,5606,5542,5476,5412,5346,5575,5445,27,1640,500,3280,10,1,5404980,296,-6.22,2.09,12,0.00,-881.00,2622.00,19980,20240118,-72.57,4445,20241209,23.28,6900,-20.58,20250109,5040,8.73,20250102,19980,-72.57,20240118,4445,23.28,20241209,0.45,N,355690,500,27 억,,46131,N,N,0,N,00,N
20250114,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-50,5,-0.90,49318120,9008,57.78,5450,5540,5410,7180,3880,5530,5474.74,0.85,0,564,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,296,-6.22,2.09,12,0.17,-881.00,2622.00,19980,20240118,-72.57,4445,20241209,23.28,6900,-20.58,20250109,5040,8.73,20250102,19980,-72.57,20240118,4445,23.28,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-20,5,-0.36,45549970,8321,53.37,5450,5540,5410,7180,3880,5530,5474.10,0.85,0,335,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,298,-6.25,2.10,12,0.15,-881.00,2622.00,19980,20240118,-72.42,4445,20241209,23.96,6900,-20.14,20250109,5040,9.33,20250102,19980,-72.42,20240118,4445,23.96,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-10,5,-0.18,38232160,6987,44.82,5450,5540,5410,7180,3880,5530,5471.90,0.85,0,-171,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,298,-6.27,2.11,12,0.13,-881.00,2622.00,19980,20240118,-72.37,4445,20241209,24.18,6900,-20.00,20250109,5040,9.52,20250102,19980,-72.37,20240118,4445,24.18,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,131151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-60,5,-1.08,28951010,5305,34.03,5450,5540,5410,7180,3880,5530,5457.31,0.85,0,-100,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,296,-6.21,2.09,12,0.10,-881.00,2622.00,19980,20240118,-72.62,4445,20241209,23.06,6900,-20.72,20250109,5040,8.53,20250102,19980,-72.62,20240118,4445,23.06,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-90,5,-1.63,28337190,5192,33.30,5450,5540,5410,7180,3880,5530,5457.86,0.85,0,-130,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,294,-6.17,2.07,12,0.10,-881.00,2622.00,19980,20240118,-72.77,4445,20241209,22.38,6900,-21.16,20250109,5040,7.94,20250102,19980,-72.77,20240118,4445,22.38,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,111145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-70,5,-1.27,21437660,3925,25.18,5450,5540,5410,7180,3880,5530,5461.82,0.85,0,-415,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,295,-6.20,2.08,12,0.07,-881.00,2622.00,19980,20240118,-72.67,4445,20241209,22.83,6900,-20.87,20250109,5040,8.33,20250102,19980,-72.67,20240118,4445,22.83,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-60,5,-1.08,20914460,3829,24.56,5450,5540,5410,7180,3880,5530,5462.12,0.85,0,-414,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,296,-6.21,2.09,12,0.07,-881.00,2622.00,19980,20240118,-72.62,4445,20241209,23.06,6900,-20.72,20250109,5040,8.53,20250102,19980,-72.62,20240118,4445,23.06,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250114,091150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-40,5,-0.72,4515230,826,5.30,5450,5530,5450,7180,3880,5530,5466.38,0.85,0,-115,5710,5620,5500,5410,5290,5665,5455,27,1650,500,3310,10,1,5404980,297,-6.23,2.09,12,0.02,-881.00,2622.00,19980,20240118,-72.52,4445,20241209,23.51,6900,-20.43,20250109,5040,8.93,20250102,19980,-72.52,20240118,4445,23.51,20241209,0.35,N,355690,500,27 억,,45855,N,N,0,N,00,N
20250113,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-20,5,-0.36,85299150,15563,38.12,5470,5590,5380,7210,3890,5550,5479.80,0.84,0,674,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,299,-6.28,2.11,12,0.29,-881.00,2622.00,19980,20240118,-72.32,4445,20241209,24.41,6900,-19.86,20250109,5040,9.72,20250102,19980,-72.32,20240118,4445,24.41,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-50,5,-0.90,81160830,14813,36.29,5470,5590,5380,7210,3890,5550,5478.54,0.84,0,992,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,297,-6.24,2.10,12,0.27,-881.00,2622.00,19980,20240118,-72.47,4445,20241209,23.73,6900,-20.29,20250109,5040,9.13,20250102,19980,-72.47,20240118,4445,23.73,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,0,3,0.00,76004560,13868,33.97,5470,5590,5380,7210,3890,5550,5480.07,0.84,0,646,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,300,-6.30,2.12,12,0.26,-881.00,2622.00,19980,20240118,-72.22,4445,20241209,24.86,6900,-19.57,20250109,5040,10.12,20250102,19980,-72.22,20240118,4445,24.86,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-30,5,-0.54,65780860,12004,29.40,5470,5590,5380,7210,3890,5550,5479.32,0.84,0,541,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,298,-6.27,2.11,12,0.22,-881.00,2622.00,19980,20240118,-72.37,4445,20241209,24.18,6900,-20.00,20250109,5040,9.52,20250102,19980,-72.37,20240118,4445,24.18,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,63597040,11610,28.44,5470,5590,5380,7210,3890,5550,5477.15,0.84,0,496,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,302,-6.33,2.13,12,0.21,-881.00,2622.00,19980,20240118,-72.07,4445,20241209,25.53,6900,-19.13,20250109,5040,10.71,20250102,19980,-72.07,20240118,4445,25.53,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-20,5,-0.36,51779920,9482,23.23,5470,5590,5380,7210,3890,5550,5459.91,0.84,0,719,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,299,-6.28,2.11,12,0.18,-881.00,2622.00,19980,20240118,-72.32,4445,20241209,24.41,6900,-19.86,20250109,5040,9.72,20250102,19980,-72.32,20240118,4445,24.41,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,101123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-60,5,-1.08,39786420,7316,17.92,5470,5590,5380,7210,3890,5550,5436.73,0.84,0,1167,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,297,-6.23,2.09,12,0.14,-881.00,2622.00,19980,20240118,-72.52,4445,20241209,23.51,6900,-20.43,20250109,5040,8.93,20250102,19980,-72.52,20240118,4445,23.51,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250113,091130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,0,3,0.00,6457870,1176,2.88,5470,5590,5420,7210,3890,5550,5485.94,0.84,0,-2,5890,5720,5630,5460,5370,5675,5415,27,1660,500,3330,10,1,5404980,300,-6.30,2.12,12,0.02,-881.00,2622.00,19980,20240118,-72.22,4445,20241209,24.86,6900,-19.57,20250109,5040,10.12,20250102,19980,-72.22,20240118,4445,24.86,20241209,0.30,N,355690,500,27 억,,45206,N,N,0,N,00,N
20250110,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-180,5,-3.14,224603620,40011,7.65,5800,5800,5540,7440,4020,5730,5613.55,0.85,0,-475,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,300,-6.30,2.12,12,0.74,-881.00,2622.00,19980,20240118,-72.22,4445,20241209,24.86,6900,-19.57,20250109,5040,10.12,20250102,19980,-72.22,20240118,4445,24.86,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-100,5,-1.75,202947270,36117,6.91,5800,5800,5540,7440,4020,5730,5619.16,0.85,0,-507,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,304,-6.39,2.15,12,0.67,-881.00,2622.00,19980,20240118,-71.82,4445,20241209,26.66,6900,-18.41,20250109,5040,11.71,20250102,19980,-71.82,20240118,4445,26.66,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-20,5,-0.35,166550030,29600,5.66,5800,5800,5540,7440,4020,5730,5626.69,0.85,0,-608,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,309,-6.48,2.18,12,0.55,-881.00,2622.00,19980,20240118,-71.42,4445,20241209,28.46,6900,-17.25,20250109,5040,13.29,20250102,19980,-71.42,20240118,4445,28.46,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-140,5,-2.44,128681310,22934,4.39,5800,5800,5540,7440,4020,5730,5610.94,0.85,0,-438,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,302,-6.35,2.13,12,0.42,-881.00,2622.00,19980,20240118,-72.02,4445,20241209,25.76,6900,-18.99,20250109,5040,10.91,20250102,19980,-72.02,20240118,4445,25.76,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,121120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-100,5,-1.75,121203030,21600,4.13,5800,5800,5540,7440,4020,5730,5611.25,0.85,0,-516,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,304,-6.39,2.15,12,0.40,-881.00,2622.00,19980,20240118,-71.82,4445,20241209,26.66,6900,-18.41,20250109,5040,11.71,20250102,19980,-71.82,20240118,4445,26.66,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-100,5,-1.75,110745450,19741,3.78,5800,5800,5540,7440,4020,5730,5609.92,0.85,0,-516,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,304,-6.39,2.15,12,0.37,-881.00,2622.00,19980,20240118,-71.82,4445,20241209,26.66,6900,-18.41,20250109,5040,11.71,20250102,19980,-71.82,20240118,4445,26.66,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-190,5,-3.32,78875450,14063,2.69,5800,5800,5540,7440,4020,5730,5608.72,0.85,0,-602,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,299,-6.29,2.11,12,0.26,-881.00,2622.00,19980,20240118,-72.27,4445,20241209,24.63,6900,-19.71,20250109,5040,9.92,20250102,19980,-72.27,20240118,4445,24.63,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250110,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-100,5,-1.75,31210520,5519,1.06,5800,5800,5590,7440,4020,5730,5655.10,0.85,0,-57,7543,6636,5993,5086,4443,7090,5540,27,1710,500,3430,10,1,5404980,304,-6.39,2.15,12,0.10,-881.00,2622.00,19980,20240118,-71.82,4445,20241209,26.66,6900,-18.41,20250109,5040,11.71,20250102,19980,-71.82,20240118,4445,26.66,20241209,0.30,N,355690,500,27 억,,45705,N,N,0,N,00,N
20250109,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,260,2,4.75,3237761900,521778,7646.22,5600,6900,5350,7110,3830,5470,6206.33,1.12,0,-15684,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,310,-6.50,2.19,12,9.65,-881.00,2622.00,19980,20240118,-71.32,4445,20241209,28.91,6900,-16.96,20250109,5040,13.69,20250102,19980,-71.32,20240118,4445,28.91,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,160,2,2.93,3159029690,507861,7442.28,5600,6900,5350,7110,3830,5470,6220.26,1.12,0,-17081,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,304,-6.39,2.15,12,9.40,-881.00,2622.00,19980,20240118,-71.82,4445,20241209,26.66,6900,-18.41,20250109,5040,11.71,20250102,19980,-71.82,20240118,4445,26.66,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,170,2,3.11,2924831740,465841,6826.51,5600,6900,5350,7110,3830,5470,6278.61,1.12,0,-19969,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,305,-6.40,2.15,12,8.62,-881.00,2622.00,19980,20240118,-71.77,4445,20241209,26.88,6900,-18.26,20250109,5040,11.90,20250102,19980,-71.77,20240118,4445,26.88,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,131111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-30,5,-0.55,19288620,3553,52.07,5600,5600,5350,7110,3830,5470,5428.83,1.12,0,-237,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,294,-6.17,2.07,12,0.07,-881.00,2622.00,19980,20240118,-72.77,4445,20241209,22.38,5690,-4.39,20250107,5040,7.94,20250102,19980,-72.77,20240118,4445,22.38,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,121111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,10,2,0.18,16860610,3105,45.50,5600,5600,5350,7110,3830,5470,5430.15,1.12,0,-196,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,296,-6.22,2.09,12,0.06,-881.00,2622.00,19980,20240118,-72.57,4445,20241209,23.28,5690,-3.69,20250107,5040,8.73,20250102,19980,-72.57,20240118,4445,23.28,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-90,5,-1.65,15089750,2779,40.72,5600,5600,5350,7110,3830,5470,5429.92,1.12,0,-15,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,291,-6.11,2.05,12,0.05,-881.00,2622.00,19980,20240118,-73.07,4445,20241209,21.03,5690,-5.45,20250107,5040,6.75,20250102,19980,-73.07,20240118,4445,21.03,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-80,5,-1.46,13446050,2473,36.24,5600,5600,5350,7110,3830,5470,5437.14,1.12,0,-22,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,291,-6.12,2.06,12,0.05,-881.00,2622.00,19980,20240118,-73.02,4445,20241209,21.26,5690,-5.27,20250107,5040,6.94,20250102,19980,-73.02,20240118,4445,21.26,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250109,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,80,2,1.46,61280,11,0.16,5600,5600,5550,7110,3830,5470,5570.91,1.12,0,-10,5643,5556,5513,5426,5383,5535,5405,27,1640,500,3280,10,1,5404980,300,-6.30,2.12,12,0.00,-881.00,2622.00,19980,20240118,-72.22,4445,20241209,24.86,5690,-2.46,20250107,5040,10.12,20250102,19980,-72.22,20240118,4445,24.86,20241209,0.30,N,355690,500,27 억,,60494,N,N,0,N,00,N
20250108,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-70,5,-1.26,37699200,6824,76.92,5540,5600,5470,7200,3880,5540,5524.50,1.12,0,188,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,296,-6.21,2.09,12,0.13,-881.00,2622.00,20150,20231228,-72.85,4445,20241209,23.06,5690,-3.87,20250107,5040,8.53,20250102,19980,-72.62,20240118,4445,23.06,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-50,5,-0.90,33025160,5971,67.31,5540,5600,5470,7200,3880,5540,5530.93,1.12,0,198,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,297,-6.23,2.09,12,0.11,-881.00,2622.00,20150,20231228,-72.75,4445,20241209,23.51,5690,-3.51,20250107,5040,8.93,20250102,19980,-72.52,20240118,4445,23.51,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-50,5,-0.90,23858490,4303,48.51,5540,5600,5480,7200,3880,5540,5544.62,1.12,0,104,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,297,-6.23,2.09,12,0.08,-881.00,2622.00,20150,20231228,-72.75,4445,20241209,23.51,5690,-3.51,20250107,5040,8.93,20250102,19980,-72.52,20240118,4445,23.51,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,20,2,0.36,16277270,2928,33.01,5540,5600,5530,7200,3880,5540,5559.18,1.12,0,-68,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,301,-6.31,2.12,12,0.05,-881.00,2622.00,20150,20231228,-72.41,4445,20241209,25.08,5690,-2.28,20250107,5040,10.32,20250102,19980,-72.17,20240118,4445,25.08,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,50,2,0.90,14491570,2607,29.39,5540,5600,5530,7200,3880,5540,5558.71,1.12,0,-68,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,302,-6.35,2.13,12,0.05,-881.00,2622.00,20150,20231228,-72.26,4445,20241209,25.76,5690,-1.76,20250107,5040,10.91,20250102,19980,-72.02,20240118,4445,25.76,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,40,2,0.72,12672210,2281,25.71,5540,5600,5530,7200,3880,5540,5555.55,1.12,0,-9,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,302,-6.33,2.13,12,0.04,-881.00,2622.00,20150,20231228,-72.31,4445,20241209,25.53,5690,-1.93,20250107,5040,10.71,20250102,19980,-72.07,20240118,4445,25.53,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,0,3,0.00,8714260,1568,17.68,5540,5600,5530,7200,3880,5540,5557.56,1.12,0,-24,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,299,-6.29,2.11,12,0.03,-881.00,2622.00,20150,20231228,-72.51,4445,20241209,24.63,5690,-2.64,20250107,5040,9.92,20250102,19980,-72.27,20240118,4445,24.63,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250108,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,10,2,0.18,2155280,389,4.39,5540,5560,5530,7200,3880,5540,5540.57,1.12,0,71,5833,5686,5543,5396,5253,5615,5325,27,1660,500,3320,10,1,5404980,300,-6.30,2.12,12,0.01,-881.00,2622.00,20150,20231228,-72.46,4445,20241209,24.86,5690,-2.46,20250107,5040,10.12,20250102,19980,-72.22,20240118,4445,24.86,20241209,0.29,N,355690,500,27 억,,60300,N,N,0,N,00,N
20250107,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,20,2,0.36,48918360,8871,45.18,5690,5690,5400,7170,3870,5520,5514.41,1.13,0,-602,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,299,-6.29,2.11,12,0.16,-881.00,2622.00,20150,20231228,-72.51,4445,20241209,24.63,5690,-2.64,20250107,5040,9.92,20250102,19980,-72.27,20240118,4445,24.63,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,10,2,0.18,47517320,8618,43.90,5690,5690,5400,7170,3870,5520,5513.73,1.13,0,-519,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,299,-6.28,2.11,12,0.16,-881.00,2622.00,20150,20231228,-72.56,4445,20241209,24.41,5690,-2.81,20250107,5040,9.72,20250102,19980,-72.32,20240118,4445,24.41,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,20,2,0.36,45019370,8165,41.59,5690,5690,5400,7170,3870,5520,5513.70,1.13,0,-527,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,299,-6.29,2.11,12,0.15,-881.00,2622.00,20150,20231228,-72.51,4445,20241209,24.63,5690,-2.64,20250107,5040,9.92,20250102,19980,-72.27,20240118,4445,24.63,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,131056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,40,2,0.72,44332360,8041,40.96,5690,5690,5400,7170,3870,5520,5513.29,1.13,0,-648,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,301,-6.31,2.12,12,0.15,-881.00,2622.00,20150,20231228,-72.41,4445,20241209,25.08,5690,-2.28,20250107,5040,10.32,20250102,19980,-72.17,20240118,4445,25.08,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,0,3,0.00,35430070,6443,32.82,5690,5690,5400,7170,3870,5520,5499.00,1.13,0,-807,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,298,-6.27,2.11,12,0.12,-881.00,2622.00,20150,20231228,-72.61,4445,20241209,24.18,5690,-2.99,20250107,5040,9.52,20250102,19980,-72.37,20240118,4445,24.18,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,70,2,1.27,21014370,3806,19.39,5690,5690,5430,7170,3870,5520,5521.38,1.13,0,-787,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,302,-6.35,2.13,12,0.07,-881.00,2622.00,20150,20231228,-72.26,4445,20241209,25.76,5690,-1.76,20250107,5040,10.91,20250102,19980,-72.02,20240118,4445,25.76,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,101058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-20,5,-0.36,16554490,3003,15.30,5690,5690,5430,7170,3870,5520,5512.65,1.13,0,-498,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,297,-6.24,2.10,12,0.06,-881.00,2622.00,20150,20231228,-72.70,4445,20241209,23.73,5690,-3.34,20250107,5040,9.13,20250102,19980,-72.47,20240118,4445,23.73,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250107,091101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,10,2,0.18,466470,84,0.43,5690,5690,5530,7170,3870,5520,5553.21,1.13,0,-81,5873,5696,5453,5276,5033,5785,5365,27,1650,500,3310,10,1,5404980,299,-6.28,2.11,12,0.00,-881.00,2622.00,20150,20231228,-72.56,4445,20241209,24.41,5690,-2.81,20250107,5040,9.72,20250102,19980,-72.32,20240118,4445,24.41,20241209,0.28,N,355690,500,27 억,,60916,N,N,0,N,00,N
20250106,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,330,2,6.36,107804860,19631,201.92,5210,5630,5210,6740,3640,5190,5491.56,1.10,0,1200,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,298,-6.27,2.11,12,0.36,-881.00,2622.00,20150,20231228,-72.61,4445,20241209,24.18,5630,-1.95,20250106,5040,9.52,20250102,19980,-72.37,20240118,4445,24.18,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,370,2,7.13,103029990,18766,193.03,5210,5630,5210,6740,3640,5190,5490.25,1.10,0,956,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,301,-6.31,2.12,12,0.35,-881.00,2622.00,20150,20231228,-72.41,4445,20241209,25.08,5630,-1.24,20250106,5040,10.32,20250102,19980,-72.17,20240118,4445,25.08,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,410,2,7.90,100174570,18254,187.76,5210,5630,5210,6740,3640,5190,5487.81,1.10,0,827,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,303,-6.36,2.14,12,0.34,-881.00,2622.00,20150,20231228,-72.21,4445,20241209,25.98,5630,-0.53,20250106,5040,11.11,20250102,19980,-71.97,20240118,4445,25.98,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,320,2,6.17,60615150,11138,114.56,5210,5550,5210,6740,3640,5190,5442.19,1.10,0,647,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,298,-6.25,2.10,12,0.21,-881.00,2622.00,20150,20231228,-72.66,4445,20241209,23.96,5550,-0.72,20250106,5040,9.33,20250102,19980,-72.42,20240118,4445,23.96,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,121041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,260,2,5.01,54989470,10114,104.03,5210,5550,5210,6740,3640,5190,5436.97,1.10,0,666,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,295,-6.19,2.08,12,0.19,-881.00,2622.00,20150,20231228,-72.95,4445,20241209,22.61,5550,-1.80,20250106,5040,8.13,20250102,19980,-72.72,20240118,4445,22.61,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,111038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,250,2,4.82,36198980,6666,68.57,5210,5550,5210,6740,3640,5190,5430.39,1.10,0,197,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,294,-6.17,2.07,12,0.12,-881.00,2622.00,20150,20231228,-73.00,4445,20241209,22.38,5550,-1.98,20250106,5040,7.94,20250102,19980,-72.77,20240118,4445,22.38,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,101034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,260,2,5.01,33506230,6170,63.46,5210,5550,5210,6740,3640,5190,5430.51,1.10,0,160,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,295,-6.19,2.08,12,0.11,-881.00,2622.00,20150,20231228,-72.95,4445,20241209,22.61,5550,-1.80,20250106,5040,8.13,20250102,19980,-72.72,20240118,4445,22.61,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250106,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,240,2,4.62,5462830,1016,10.45,5210,5550,5210,6740,3640,5190,5376.80,1.10,0,3,5430,5310,5220,5100,5010,5265,5055,27,1550,500,3110,10,1,5404980,293,-6.16,2.07,12,0.02,-881.00,2622.00,20150,20231228,-73.05,4445,20241209,22.16,5550,-2.16,20250106,5040,7.74,20250102,19980,-72.82,20240118,4445,22.16,20241209,0.29,N,355690,500,27 억,,59708,N,N,0,N,00,N
20250103,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-130,5,-2.44,51171730,9722,71.22,5260,5340,5130,6910,3730,5320,5263.51,1.11,0,-499,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,281,-5.89,1.98,12,0.18,-881.00,2622.00,20150,20231228,-74.24,4445,20241209,16.76,5400,-3.89,20250102,5040,2.98,20250102,19980,-74.02,20240118,4445,16.76,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-70,5,-1.32,46915940,8903,65.22,5260,5340,5130,6910,3730,5320,5269.68,1.11,0,-70,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,284,-5.96,2.00,12,0.16,-881.00,2622.00,20150,20231228,-73.95,4445,20241209,18.11,5400,-2.78,20250102,5040,4.17,20250102,19980,-73.72,20240118,4445,18.11,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-60,5,-1.13,42324460,8022,58.77,5260,5340,5130,6910,3730,5320,5276.05,1.11,0,-31,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,284,-5.97,2.01,12,0.15,-881.00,2622.00,20150,20231228,-73.90,4445,20241209,18.34,5400,-2.59,20250102,5040,4.37,20250102,19980,-73.67,20240118,4445,18.34,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-30,5,-0.56,31170150,5890,43.15,5260,5340,5130,6910,3730,5320,5292.05,1.11,0,-19,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,286,-6.00,2.02,12,0.11,-881.00,2622.00,20150,20231228,-73.75,4445,20241209,19.01,5400,-2.04,20250102,5040,4.96,20250102,19980,-73.52,20240118,4445,19.01,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,121033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-80,5,-1.50,27886080,5269,38.60,5260,5340,5130,6910,3730,5320,5292.48,1.11,0,362,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,283,-5.95,2.00,12,0.10,-881.00,2622.00,20150,20231228,-74.00,4445,20241209,17.89,5400,-2.96,20250102,5040,3.97,20250102,19980,-73.77,20240118,4445,17.89,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-130,5,-2.44,26449280,4994,36.59,5260,5340,5130,6910,3730,5320,5296.21,1.11,0,380,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,281,-5.89,1.98,12,0.09,-881.00,2622.00,20150,20231228,-74.24,4445,20241209,16.76,5400,-3.89,20250102,5040,2.98,20250102,19980,-74.02,20240118,4445,16.76,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-10,5,-0.19,18505160,3480,25.49,5260,5340,5250,6910,3730,5320,5317.57,1.11,0,298,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,287,-6.03,2.03,12,0.06,-881.00,2622.00,20150,20231228,-73.65,4445,20241209,19.46,5400,-1.67,20250102,5040,5.36,20250102,19980,-73.42,20240118,4445,19.46,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250103,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,6866980,1298,9.51,5260,5330,5250,6910,3730,5320,5290.43,1.11,0,62,5613,5466,5253,5106,4893,5540,5180,27,1590,500,3190,10,1,5404980,288,-6.05,2.03,12,0.02,-881.00,2622.00,20150,20231228,-73.55,4445,20241209,19.91,5400,-1.30,20250102,5040,5.75,20250102,19980,-73.32,20240118,4445,19.91,20241209,0.28,N,355690,500,27 억,,60226,N,N,0,N,00,N
20250102,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,310,2,6.19,70909260,13650,183.64,5230,5400,5040,6510,3510,5010,5194.63,1.13,0,-798,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,288,-6.04,2.03,12,0.25,-881.00,2622.00,20150,20231228,-73.60,4445,20241209,19.69,5400,-1.48,20250102,5040,5.56,20250102,19980,-73.37,20240118,4445,19.69,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,310,2,6.19,61402460,11867,159.65,5230,5400,5040,6510,3510,5010,5174.22,1.13,0,-510,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,288,-6.04,2.03,12,0.22,-881.00,2622.00,20150,20231228,-73.60,4445,20241209,19.69,5400,-1.48,20250102,5040,5.56,20250102,19980,-73.37,20240118,4445,19.69,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,160,2,3.19,41552300,8093,108.88,5230,5230,5040,6510,3510,5010,5134.35,1.13,0,-282,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,279,-5.87,1.97,12,0.15,-881.00,2622.00,20150,20231228,-74.34,4445,20241209,16.31,5230,-1.15,20250102,5040,2.58,20250102,19980,-74.12,20240118,4445,16.31,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,131024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,120,2,2.40,37048660,7216,97.08,5230,5230,5040,6510,3510,5010,5134.24,1.13,0,-288,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,277,-5.82,1.96,12,0.13,-881.00,2622.00,20150,20231228,-74.54,4445,20241209,15.41,5230,-1.91,20250102,5040,1.79,20250102,19980,-74.32,20240118,4445,15.41,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,30,2,0.60,27001160,5256,70.71,5230,5230,5040,6510,3510,5010,5137.21,1.13,0,-47,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,272,-5.72,1.92,12,0.10,-881.00,2622.00,20150,20231228,-74.99,4445,20241209,13.39,5230,-3.63,20250102,5040,0.00,20250102,19980,-74.77,20240118,4445,13.39,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,111012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,130,2,2.59,22051780,4284,57.63,5230,5230,5100,6510,3510,5010,5147.47,1.13,0,-36,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,278,-5.83,1.96,12,0.08,-881.00,2622.00,20150,20231228,-74.49,4445,20241209,15.64,5230,-1.72,20250102,5100,0.78,20250102,19980,-74.27,20240118,4445,15.64,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,101018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,140,2,2.79,13161650,2561,34.45,5230,5230,5100,6510,3510,5010,5139.26,1.13,0,-36,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,278,-5.85,1.96,12,0.05,-881.00,2622.00,20150,20231228,-74.44,4445,20241209,15.86,5230,-1.53,20250102,5100,0.98,20250102,19980,-74.22,20240118,4445,15.86,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N
20250102,091008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,0,3,0.00,0,0,0.00,0,0,0,6510,3510,5010,0.00,1.13,0,0,5276,5142,4926,4792,4576,5210,4860,27,1500,500,3000,10,1,5404980,271,-5.69,1.91,12,0.00,-881.00,2622.00,20150,20231228,-75.14,4445,20241209,12.71,0,0.00,0,0,0.00,0,19980,-74.92,20240118,4445,12.71,20241209,0.31,N,355690,500,27 억,,61049,N,N,0,N,00,N