KissMeData/424980/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
20250124,161318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,40,2,0.59,74483160,10963,81.27,6770,6860,6690,8800,4740,6770,6794.05,1.01,0,990,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,403,-4.87,1.21,12,0.19,-1397.00,5651.00,23750,20240503,-71.33,4745,20241209,43.52,7590,-10.28,20250109,6000,13.50,20250102,23750,-71.33,20240503,4745,43.52,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,0,3,0.00,66605940,9800,72.65,6770,6860,6690,8800,4740,6770,6796.52,1.01,0,986,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,401,-4.85,1.20,12,0.17,-1397.00,5651.00,23750,20240503,-71.49,4745,20241209,42.68,7590,-10.80,20250109,6000,12.83,20250102,23750,-71.49,20240503,4745,42.68,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-20,5,-0.30,56671550,8337,61.80,6770,6860,6690,8800,4740,6770,6797.60,1.01,0,95,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,400,-4.83,1.19,12,0.14,-1397.00,5651.00,23750,20240503,-71.58,4745,20241209,42.26,7590,-11.07,20250109,6000,12.50,20250102,23750,-71.58,20240503,4745,42.26,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,131319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,80,2,1.18,43429970,6396,47.41,6770,6860,6690,8800,4740,6770,6790.18,1.01,0,606,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,405,-4.90,1.21,12,0.11,-1397.00,5651.00,23750,20240503,-71.16,4745,20241209,44.36,7590,-9.75,20250109,6000,14.17,20250102,23750,-71.16,20240503,4745,44.36,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,121315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,80,2,1.18,40127060,5913,43.83,6770,6860,6690,8800,4740,6770,6786.24,1.01,0,396,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,405,-4.90,1.21,12,0.10,-1397.00,5651.00,23750,20240503,-71.16,4745,20241209,44.36,7590,-9.75,20250109,6000,14.17,20250102,23750,-71.16,20240503,4745,44.36,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,111316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,70,2,1.03,23559510,3474,25.75,6770,6860,6690,8800,4740,6770,6781.67,1.01,0,-78,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,405,-4.90,1.21,12,0.06,-1397.00,5651.00,23750,20240503,-71.20,4745,20241209,44.15,7590,-9.88,20250109,6000,14.00,20250102,23750,-71.20,20240503,4745,44.15,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,101313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,70,2,1.03,18575860,2741,20.32,6770,6860,6690,8800,4740,6770,6777.04,1.01,0,-166,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,405,-4.90,1.21,12,0.05,-1397.00,5651.00,23750,20240503,-71.20,4745,20241209,44.15,7590,-9.88,20250109,6000,14.00,20250102,23750,-71.20,20240503,4745,44.15,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250124,091322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,30,2,0.44,401910,59,0.44,6770,6830,6770,8800,4740,6770,6812.03,1.01,0,-12,7270,7020,6850,6600,6430,6935,6515,30,2030,500,4190,10,1,5918890,402,-4.87,1.20,12,0.00,-1397.00,5651.00,23750,20240503,-71.37,4745,20241209,43.31,7590,-10.41,20250109,6000,13.33,20250102,23750,-71.37,20240503,4745,43.31,20241209,1.91,N,424980,500,29 억,,60048,N,N,0,N,00,N
20250123,161311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-280,5,-3.97,92625120,13482,69.02,7070,7100,6680,9160,4940,7050,6870.28,1.08,0,-3912,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,401,-4.85,1.20,12,0.23,-1397.00,5651.00,23750,20240503,-71.49,4745,20241209,42.68,7590,-10.80,20250109,6000,12.83,20250102,23750,-71.49,20240503,4745,42.68,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,151309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-240,5,-3.40,90114430,13111,67.12,7070,7100,6680,9160,4940,7050,6873.19,1.08,0,-4014,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,403,-4.87,1.21,12,0.22,-1397.00,5651.00,23750,20240503,-71.33,4745,20241209,43.52,7590,-10.28,20250109,6000,13.50,20250102,23750,-71.33,20240503,4745,43.52,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,141304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-210,5,-2.98,64944620,9414,48.20,7070,7100,6680,9160,4940,7050,6898.73,1.08,0,-1250,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,405,-4.90,1.21,12,0.16,-1397.00,5651.00,23750,20240503,-71.20,4745,20241209,44.15,7590,-9.88,20250109,6000,14.00,20250102,23750,-71.20,20240503,4745,44.15,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,131309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-230,5,-3.26,63356640,9182,47.01,7070,7100,6680,9160,4940,7050,6900.09,1.08,0,-1202,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,404,-4.88,1.21,12,0.16,-1397.00,5651.00,23750,20240503,-71.28,4745,20241209,43.73,7590,-10.14,20250109,6000,13.67,20250102,23750,-71.28,20240503,4745,43.73,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,121310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-190,5,-2.70,54694380,7912,40.51,7070,7100,6680,9160,4940,7050,6912.84,1.08,0,-1492,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,406,-4.91,1.21,12,0.13,-1397.00,5651.00,23750,20240503,-71.12,4745,20241209,44.57,7590,-9.62,20250109,6000,14.33,20250102,23750,-71.12,20240503,4745,44.57,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,111300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-180,5,-2.55,47545360,6862,35.13,7070,7100,6680,9160,4940,7050,6928.79,1.08,0,-1677,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,407,-4.92,1.22,12,0.12,-1397.00,5651.00,23750,20240503,-71.07,4745,20241209,44.78,7590,-9.49,20250109,6000,14.50,20250102,23750,-71.07,20240503,4745,44.78,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,101307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-110,5,-1.56,34836880,5003,25.61,7070,7100,6680,9160,4940,7050,6963.20,1.08,0,-1836,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,411,-4.97,1.23,12,0.08,-1397.00,5651.00,23750,20240503,-70.78,4745,20241209,46.26,7590,-8.56,20250109,6000,15.67,20250102,23750,-70.78,20240503,4745,46.26,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250123,091311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-140,5,-1.99,18072600,2571,13.16,7070,7100,6680,9160,4940,7050,7029.40,1.08,0,-1211,7343,7196,7053,6906,6763,7125,6835,30,2110,500,4370,10,1,5918890,409,-4.95,1.22,12,0.04,-1397.00,5651.00,23750,20240503,-70.91,4745,20241209,45.63,7590,-8.96,20250109,6000,15.17,20250102,23750,-70.91,20240503,4745,45.63,20241209,1.90,N,424980,500,29 억,,63679,N,N,0,N,00,N
20250122,161300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-30,5,-0.42,137061330,19533,131.00,7080,7200,6910,9200,4960,7080,7016.88,1.04,0,2304,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,417,-5.05,1.25,12,0.33,-1397.00,5651.00,23750,20240503,-70.32,4745,20241209,48.58,7590,-7.11,20250109,6000,17.50,20250102,23750,-70.32,20240503,4745,48.58,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-70,5,-0.99,115159760,16402,110.00,7080,7200,6910,9200,4960,7080,7021.08,1.04,0,1225,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,415,-5.02,1.24,12,0.28,-1397.00,5651.00,23750,20240503,-70.48,4745,20241209,47.73,7590,-7.64,20250109,6000,16.83,20250102,23750,-70.48,20240503,4745,47.73,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,141259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,40,2,0.56,93306820,13322,89.34,7080,7200,6910,9200,4960,7080,7003.96,1.04,0,1582,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,421,-5.10,1.26,12,0.23,-1397.00,5651.00,23750,20240503,-70.02,4745,20241209,50.05,7590,-6.19,20250109,6000,18.67,20250102,23750,-70.02,20240503,4745,50.05,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,131301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-30,5,-0.42,66475220,9525,63.88,7080,7080,6910,9200,4960,7080,6979.03,1.04,0,1195,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,417,-5.05,1.25,12,0.16,-1397.00,5651.00,23750,20240503,-70.32,4745,20241209,48.58,7590,-7.11,20250109,6000,17.50,20250102,23750,-70.32,20240503,4745,48.58,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,121259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-90,5,-1.27,33669230,4843,32.48,7080,7080,6910,9200,4960,7080,6952.14,1.04,0,-382,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,414,-5.00,1.24,12,0.08,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7590,-7.91,20250109,6000,16.50,20250102,23750,-70.57,20240503,4745,47.31,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,111301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-80,5,-1.13,25796600,3715,24.91,7080,7080,6910,9200,4960,7080,6943.90,1.04,0,-203,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,414,-5.01,1.24,12,0.06,-1397.00,5651.00,23750,20240503,-70.53,4745,20241209,47.52,7590,-7.77,20250109,6000,16.67,20250102,23750,-70.53,20240503,4745,47.52,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,101259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-160,5,-2.26,17276790,2494,16.73,7080,7080,6910,9200,4960,7080,6927.34,1.04,0,-190,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,410,-4.95,1.22,12,0.04,-1397.00,5651.00,23750,20240503,-70.86,4745,20241209,45.84,7590,-8.83,20250109,6000,15.33,20250102,23750,-70.86,20240503,4745,45.84,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250122,091302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-150,5,-2.12,1864040,268,1.80,7080,7080,6920,9200,4960,7080,6955.37,1.04,0,-85,7520,7300,7100,6880,6680,7410,6990,30,2120,500,4380,10,1,5918890,410,-4.96,1.23,12,0.00,-1397.00,5651.00,23750,20240503,-70.82,4745,20241209,46.05,7590,-8.70,20250109,6000,15.50,20250102,23750,-70.82,20240503,4745,46.05,20241209,1.87,N,424980,500,29 억,,61681,N,N,0,N,00,N
20250121,161251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,50,2,0.71,104720080,14911,36.87,7040,7320,6900,9130,4930,7030,7023.00,1.06,0,-1068,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,419,-5.07,1.25,12,0.25,-1397.00,5651.00,23750,20240503,-70.19,4745,20241209,49.21,7590,-6.72,20250109,6000,18.00,20250102,23750,-70.19,20240503,4745,49.21,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,151254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,30,2,0.43,98301920,14003,34.62,7040,7320,6900,9130,4930,7030,7020.06,1.06,0,-1339,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,418,-5.05,1.25,12,0.24,-1397.00,5651.00,23750,20240503,-70.27,4745,20241209,48.79,7590,-6.98,20250109,6000,17.67,20250102,23750,-70.27,20240503,4745,48.79,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,141255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-20,5,-0.28,83387400,11883,29.38,7040,7320,6900,9130,4930,7030,7017.37,1.06,0,-1519,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,415,-5.02,1.24,12,0.20,-1397.00,5651.00,23750,20240503,-70.48,4745,20241209,47.73,7590,-7.64,20250109,6000,16.83,20250102,23750,-70.48,20240503,4745,47.73,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,131254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,79962280,11393,28.17,7040,7320,6900,9130,4930,7030,7018.54,1.06,0,-1723,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,413,-4.99,1.23,12,0.19,-1397.00,5651.00,23750,20240503,-70.65,4745,20241209,46.89,7590,-8.17,20250109,6000,16.17,20250102,23750,-70.65,20240503,4745,46.89,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,121235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-30,5,-0.43,65528050,9326,23.06,7040,7320,6900,9130,4930,7030,7026.38,1.06,0,-2932,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,414,-5.01,1.24,12,0.16,-1397.00,5651.00,23750,20240503,-70.53,4745,20241209,47.52,7590,-7.77,20250109,6000,16.67,20250102,23750,-70.53,20240503,4745,47.52,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,-50,5,-0.71,61160890,8700,21.51,7040,7320,6900,9130,4930,7030,7029.99,1.06,0,-2924,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,413,-5.00,1.24,12,0.15,-1397.00,5651.00,23750,20240503,-70.61,4745,20241209,47.10,7590,-8.04,20250109,6000,16.33,20250102,23750,-70.61,20240503,4745,47.10,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,20,2,0.28,52052720,7392,18.28,7040,7320,6910,9130,4930,7030,7041.76,1.06,0,-2821,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,417,-5.05,1.25,12,0.12,-1397.00,5651.00,23750,20240503,-70.32,4745,20241209,48.58,7590,-7.11,20250109,6000,17.50,20250102,23750,-70.32,20240503,4745,48.58,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250121,091254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,70,2,1.00,8658580,1223,3.02,7040,7320,7030,9130,4930,7030,7079.79,1.06,0,171,7623,7326,7163,6866,6703,7245,6785,30,2100,500,4350,10,1,5918890,420,-5.08,1.26,12,0.02,-1397.00,5651.00,23750,20240503,-70.11,4745,20241209,49.63,7590,-6.46,20250109,6000,18.33,20250102,23750,-70.11,20240503,4745,49.63,20241209,2.04,N,424980,500,29 억,,62772,N,N,0,N,00,N
20250120,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,110,2,1.59,286210760,40376,115.82,7460,7460,7000,8990,4850,6920,7088.64,1.11,0,-3028,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,416,-5.03,1.24,12,0.68,-1397.00,5651.00,23750,20240503,-70.40,4745,20241209,48.16,7590,-7.38,20250109,6000,17.17,20250102,23750,-70.40,20240503,4745,48.16,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,151254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,120,2,1.73,270585090,38155,109.45,7460,7460,7000,8990,4850,6920,7091.73,1.11,0,-3190,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,417,-5.04,1.25,12,0.64,-1397.00,5651.00,23750,20240503,-70.36,4745,20241209,48.37,7590,-7.25,20250109,6000,17.33,20250102,23750,-70.36,20240503,4745,48.37,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,150,2,2.17,261663700,36892,105.83,7460,7460,7000,8990,4850,6920,7092.69,1.11,0,-3198,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,418,-5.06,1.25,12,0.62,-1397.00,5651.00,23750,20240503,-70.23,4745,20241209,49.00,7590,-6.85,20250109,6000,17.83,20250102,23750,-70.23,20240503,4745,49.00,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,180,2,2.60,259197890,36544,104.83,7460,7460,7000,8990,4850,6920,7092.76,1.11,0,-3240,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,420,-5.08,1.26,12,0.62,-1397.00,5651.00,23750,20240503,-70.11,4745,20241209,49.63,7590,-6.46,20250109,6000,18.33,20250102,23750,-70.11,20240503,4745,49.63,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,121254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,210,2,3.03,246963950,34824,99.89,7460,7460,7000,8990,4850,6920,7091.77,1.11,0,-3557,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,422,-5.10,1.26,12,0.59,-1397.00,5651.00,23750,20240503,-69.98,4745,20241209,50.26,7590,-6.06,20250109,6000,18.83,20250102,23750,-69.98,20240503,4745,50.26,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,120,2,1.73,169779560,23959,68.73,7460,7460,7000,8990,4850,6920,7086.25,1.11,0,-6643,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,417,-5.04,1.25,12,0.40,-1397.00,5651.00,23750,20240503,-70.36,4745,20241209,48.37,7590,-7.25,20250109,6000,17.33,20250102,23750,-70.36,20240503,4745,48.37,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,101252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,170,2,2.46,157364900,22194,63.66,7460,7460,7000,8990,4850,6920,7090.43,1.11,0,-5859,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,420,-5.08,1.25,12,0.37,-1397.00,5651.00,23750,20240503,-70.15,4745,20241209,49.42,7590,-6.59,20250109,6000,18.17,20250102,23750,-70.15,20240503,4745,49.42,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250120,091253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,140,2,2.02,102447700,14399,41.30,7460,7460,7000,8990,4850,6920,7114.92,1.11,0,-3630,7220,7070,6940,6790,6660,7145,6865,30,2070,500,4290,10,1,5918890,418,-5.05,1.25,12,0.24,-1397.00,5651.00,23750,20240503,-70.27,4745,20241209,48.79,7590,-6.98,20250109,6000,17.67,20250102,23750,-70.27,20240503,4745,48.79,20241209,2.04,N,424980,500,29 억,,65812,N,N,0,N,00,N
20250117,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,110,2,1.62,241378370,34781,213.71,6810,7090,6810,8850,4770,6810,6939.95,1.01,0,5930,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,410,-4.95,1.22,12,0.59,-1397.00,5651.00,23750,20240503,-70.86,4745,20241209,45.84,7590,-8.83,20250109,6000,15.33,20250102,23750,-70.86,20240503,4745,45.84,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,140,2,2.06,237994930,34292,210.70,6810,7090,6810,8850,4770,6810,6940.25,1.01,0,5908,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,411,-4.97,1.23,12,0.58,-1397.00,5651.00,23750,20240503,-70.74,4745,20241209,46.47,7590,-8.43,20250109,6000,15.83,20250102,23750,-70.74,20240503,4745,46.47,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,180,2,2.64,224436610,32339,198.70,6810,7090,6810,8850,4770,6810,6940.12,1.01,0,6310,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,414,-5.00,1.24,12,0.55,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7590,-7.91,20250109,6000,16.50,20250102,23750,-70.57,20240503,4745,47.31,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,131250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,70,2,1.03,109904220,15804,97.11,6810,7090,6810,8850,4770,6810,6954.20,1.01,0,-3819,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,407,-4.92,1.22,12,0.27,-1397.00,5651.00,23750,20240503,-71.03,4745,20241209,44.99,7590,-9.35,20250109,6000,14.67,20250102,23750,-71.03,20240503,4745,44.99,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,121251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,80,2,1.17,101096470,14523,89.24,6810,7090,6810,8850,4770,6810,6961.13,1.01,0,-3560,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,408,-4.93,1.22,12,0.25,-1397.00,5651.00,23750,20240503,-70.99,4745,20241209,45.21,7590,-9.22,20250109,6000,14.83,20250102,23750,-70.99,20240503,4745,45.21,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,110,2,1.62,90154180,12941,79.51,6810,7090,6810,8850,4770,6810,6966.55,1.01,0,-3677,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,410,-4.95,1.22,12,0.22,-1397.00,5651.00,23750,20240503,-70.86,4745,20241209,45.84,7590,-8.83,20250109,6000,15.33,20250102,23750,-70.86,20240503,4745,45.84,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,101251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,140,2,2.06,67883660,9724,59.75,6810,7090,6810,8850,4770,6810,6981.04,1.01,0,-2900,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,411,-4.97,1.23,12,0.16,-1397.00,5651.00,23750,20240503,-70.74,4745,20241209,46.47,7590,-8.43,20250109,6000,15.83,20250102,23750,-70.74,20240503,4745,46.47,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250117,091251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,120,2,1.76,6689120,967,5.94,6810,6940,6810,8850,4770,6810,6917.39,1.01,0,-588,7123,6966,6863,6706,6603,6915,6655,30,2040,500,4220,10,1,5918890,410,-4.96,1.23,12,0.02,-1397.00,5651.00,23750,20240503,-70.82,4745,20241209,46.05,7590,-8.70,20250109,6000,15.50,20250102,23750,-70.82,20240503,4745,46.05,20241209,2.03,N,424980,500,29 억,,59891,N,N,0,N,00,N
20250116,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,110,2,1.64,112609530,16265,91.12,6960,7020,6760,8710,4690,6700,6924.16,0.98,0,1767,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,403,-4.87,1.21,12,0.27,-1397.00,5651.00,23750,20240503,-71.33,4745,20241209,43.52,7590,-10.28,20250109,6000,13.50,20250102,23750,-71.33,20240503,4745,43.52,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,100,2,1.49,108942430,15727,88.11,6960,7020,6760,8710,4690,6700,6927.10,0.98,0,1607,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,402,-4.87,1.20,12,0.27,-1397.00,5651.00,23750,20240503,-71.37,4745,20241209,43.31,7590,-10.41,20250109,6000,13.33,20250102,23750,-71.37,20240503,4745,43.31,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,210,2,3.13,99854350,14403,80.69,6960,7020,6760,8710,4690,6700,6932.89,0.98,0,1570,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,409,-4.95,1.22,12,0.24,-1397.00,5651.00,23750,20240503,-70.91,4745,20241209,45.63,7590,-8.96,20250109,6000,15.17,20250102,23750,-70.91,20240503,4745,45.63,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,131248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,280,2,4.18,89607370,12926,72.41,6960,7020,6760,8710,4690,6700,6932.34,0.98,0,2070,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,413,-5.00,1.24,12,0.22,-1397.00,5651.00,23750,20240503,-70.61,4745,20241209,47.10,7590,-8.04,20250109,6000,16.33,20250102,23750,-70.61,20240503,4745,47.10,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,290,2,4.33,85416370,12325,69.05,6960,7020,6760,8710,4690,6700,6930.33,0.98,0,2210,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,414,-5.00,1.24,12,0.21,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7590,-7.91,20250109,6000,16.50,20250102,23750,-70.57,20240503,4745,47.31,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,111248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,300,2,4.48,77015400,11118,62.29,6960,7020,6760,8710,4690,6700,6927.09,0.98,0,2522,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,414,-5.01,1.24,12,0.19,-1397.00,5651.00,23750,20240503,-70.53,4745,20241209,47.52,7590,-7.77,20250109,6000,16.67,20250102,23750,-70.53,20240503,4745,47.52,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,101250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,240,2,3.58,53154050,7693,43.10,6960,6970,6760,8710,4690,6700,6909.40,0.98,0,2429,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,411,-4.97,1.23,12,0.13,-1397.00,5651.00,23750,20240503,-70.78,4745,20241209,46.26,7590,-8.56,20250109,6000,15.67,20250102,23750,-70.78,20240503,4745,46.26,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250116,091251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,260,2,3.88,27500440,3990,22.35,6960,6960,6760,8710,4690,6700,6892.34,0.98,0,2840,7113,6906,6753,6546,6393,6830,6470,30,2010,500,4150,10,1,5918890,412,-4.98,1.23,12,0.07,-1397.00,5651.00,23750,20240503,-70.69,4745,20241209,46.68,7590,-8.30,20250109,6000,16.00,20250102,23750,-70.69,20240503,4745,46.68,20241209,2.01,N,424980,500,29 억,,58107,N,N,0,N,00,N
20250115,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-90,5,-1.33,120981870,17850,173.82,6790,6960,6600,8820,4760,6790,6777.70,1.07,0,-5068,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,397,-4.80,1.19,12,0.30,-1397.00,5651.00,23750,20240503,-71.79,4745,20241209,41.20,7590,-11.73,20250109,6000,11.67,20250102,23750,-71.79,20240503,4745,41.20,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-70,5,-1.03,116329430,17158,167.09,6790,6960,6600,8820,4760,6790,6779.89,1.07,0,-4967,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,398,-4.81,1.19,12,0.29,-1397.00,5651.00,23750,20240503,-71.71,4745,20241209,41.62,7590,-11.46,20250109,6000,12.00,20250102,23750,-71.71,20240503,4745,41.62,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-20,5,-0.29,87215710,12804,124.69,6790,6960,6600,8820,4760,6790,6811.60,1.07,0,-6229,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,401,-4.85,1.20,12,0.22,-1397.00,5651.00,23750,20240503,-71.49,4745,20241209,42.68,7590,-10.80,20250109,6000,12.83,20250102,23750,-71.49,20240503,4745,42.68,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,131247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-20,5,-0.29,83713820,12284,119.62,6790,6960,6600,8820,4760,6790,6814.87,1.07,0,-6242,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,401,-4.85,1.20,12,0.21,-1397.00,5651.00,23750,20240503,-71.49,4745,20241209,42.68,7590,-10.80,20250109,6000,12.83,20250102,23750,-71.49,20240503,4745,42.68,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-30,5,-0.44,81290820,11925,116.13,6790,6960,6600,8820,4760,6790,6816.84,1.07,0,-6057,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,400,-4.84,1.20,12,0.20,-1397.00,5651.00,23750,20240503,-71.54,4745,20241209,42.47,7590,-10.94,20250109,6000,12.67,20250102,23750,-71.54,20240503,4745,42.47,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,111243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-30,5,-0.44,79444880,11651,113.46,6790,6960,6600,8820,4760,6790,6818.72,1.07,0,-5981,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,400,-4.84,1.20,12,0.20,-1397.00,5651.00,23750,20240503,-71.54,4745,20241209,42.47,7590,-10.94,20250109,6000,12.67,20250102,23750,-71.54,20240503,4745,42.47,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,101242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-40,5,-0.59,75569950,11078,107.88,6790,6960,6600,8820,4760,6790,6821.62,1.07,0,-5818,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,400,-4.83,1.19,12,0.19,-1397.00,5651.00,23750,20240503,-71.58,4745,20241209,42.26,7590,-11.07,20250109,6000,12.50,20250102,23750,-71.58,20240503,4745,42.26,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250115,091248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,160,2,2.36,2156780,313,3.05,6790,6960,6780,8820,4760,6790,6890.67,1.07,0,-76,6963,6876,6713,6626,6463,6920,6670,30,2030,500,4200,10,1,5918890,411,-4.97,1.23,12,0.01,-1397.00,5651.00,23750,20240503,-70.74,4745,20241209,46.47,7590,-8.43,20250109,6000,15.83,20250102,23750,-70.74,20240503,4745,46.47,20241209,1.99,N,424980,500,29 억,,63158,N,N,0,N,00,N
20250114,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,230,2,3.51,68597600,10268,46.83,6630,6800,6550,8520,4600,6560,6680.72,1.00,0,4060,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,402,-4.86,1.20,12,0.17,-1397.00,5651.00,23750,20240503,-71.41,4745,20241209,43.10,7590,-10.54,20250109,6000,13.17,20250102,23750,-71.41,20240503,4745,43.10,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,210,2,3.20,64633830,9683,44.16,6630,6800,6550,8520,4600,6560,6674.98,1.00,0,3570,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,401,-4.85,1.20,12,0.16,-1397.00,5651.00,23750,20240503,-71.49,4745,20241209,42.68,7590,-10.80,20250109,6000,12.83,20250102,23750,-71.49,20240503,4745,42.68,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,170,2,2.59,54498150,8183,37.32,6630,6800,6550,8520,4600,6560,6659.92,1.00,0,2230,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,398,-4.82,1.19,12,0.14,-1397.00,5651.00,23750,20240503,-71.66,4745,20241209,41.83,7590,-11.33,20250109,6000,12.17,20250102,23750,-71.66,20240503,4745,41.83,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,60,2,0.91,48529340,7294,33.27,6630,6800,6550,8520,4600,6560,6653.32,1.00,0,1679,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,392,-4.74,1.17,12,0.12,-1397.00,5651.00,23750,20240503,-72.13,4745,20241209,39.52,7590,-12.78,20250109,6000,10.33,20250102,23750,-72.13,20240503,4745,39.52,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,121233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,80,2,1.22,42672550,6405,29.21,6630,6800,6550,8520,4600,6560,6662.38,1.00,0,1303,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,393,-4.75,1.18,12,0.11,-1397.00,5651.00,23750,20240503,-72.04,4745,20241209,39.94,7590,-12.52,20250109,6000,10.67,20250102,23750,-72.04,20240503,4745,39.94,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,20,2,0.30,39126730,5867,26.76,6630,6800,6550,8520,4600,6560,6668.95,1.00,0,1038,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,389,-4.71,1.16,12,0.10,-1397.00,5651.00,23750,20240503,-72.29,4745,20241209,38.67,7590,-13.31,20250109,6000,9.67,20250102,23750,-72.29,20240503,4745,38.67,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,101231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,70,2,1.07,31714290,4742,21.63,6630,6800,6630,8520,4600,6560,6687.96,1.00,0,1581,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,392,-4.75,1.17,12,0.08,-1397.00,5651.00,23750,20240503,-72.08,4745,20241209,39.73,7590,-12.65,20250109,6000,10.50,20250102,23750,-72.08,20240503,4745,39.73,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250114,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,160,2,2.44,13726370,2063,9.41,6630,6730,6630,8520,4600,6560,6653.60,1.00,0,1342,7026,6792,6646,6412,6266,6720,6340,30,1960,500,4060,10,1,5918890,398,-4.81,1.19,12,0.03,-1397.00,5651.00,23750,20240503,-71.71,4745,20241209,41.62,7590,-11.46,20250109,6000,12.00,20250102,23750,-71.71,20240503,4745,41.62,20241209,1.98,N,424980,500,29 억,,59093,N,N,0,N,00,N
20250113,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-390,5,-5.61,144456170,21666,245.90,6880,6880,6500,9030,4870,6950,6667.42,1.03,0,-1871,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,388,-4.70,1.16,12,0.37,-1397.00,5651.00,23750,20240503,-72.38,4745,20241209,38.25,7590,-13.57,20250109,6000,9.33,20250102,23750,-72.38,20240503,4745,38.25,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,-330,5,-4.75,139958480,20984,238.16,6880,6880,6500,9030,4870,6950,6669.77,1.03,0,-1536,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,392,-4.74,1.17,12,0.35,-1397.00,5651.00,23750,20240503,-72.13,4745,20241209,39.52,7590,-12.78,20250109,6000,10.33,20250102,23750,-72.13,20240503,4745,39.52,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-250,5,-3.60,109313300,16327,185.30,6880,6880,6500,9030,4870,6950,6695.25,1.03,0,-1918,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,397,-4.80,1.19,12,0.28,-1397.00,5651.00,23750,20240503,-71.79,4745,20241209,41.20,7590,-11.73,20250109,6000,11.67,20250102,23750,-71.79,20240503,4745,41.20,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,-290,5,-4.17,69803090,10360,117.58,6880,6880,6650,9030,4870,6950,6737.75,1.03,0,-1878,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,394,-4.77,1.18,12,0.18,-1397.00,5651.00,23750,20240503,-71.96,4745,20241209,40.36,7590,-12.25,20250109,6000,11.00,20250102,23750,-71.96,20240503,4745,40.36,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-220,5,-3.17,61734960,9154,103.89,6880,6880,6650,9030,4870,6950,6744.04,1.03,0,-1782,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,398,-4.82,1.19,12,0.15,-1397.00,5651.00,23750,20240503,-71.66,4745,20241209,41.83,7590,-11.33,20250109,6000,12.17,20250102,23750,-71.66,20240503,4745,41.83,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-220,5,-3.17,54213880,8026,91.09,6880,6880,6650,9030,4870,6950,6754.78,1.03,0,-2171,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,398,-4.82,1.19,12,0.14,-1397.00,5651.00,23750,20240503,-71.66,4745,20241209,41.83,7590,-11.33,20250109,6000,12.17,20250102,23750,-71.66,20240503,4745,41.83,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-150,5,-2.16,21885400,3219,36.53,6880,6880,6710,9030,4870,6950,6798.82,1.03,0,-755,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,402,-4.87,1.20,12,0.05,-1397.00,5651.00,23750,20240503,-71.37,4745,20241209,43.31,7590,-10.41,20250109,6000,13.33,20250102,23750,-71.37,20240503,4745,43.31,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250113,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-240,5,-3.45,5836310,859,9.75,6880,6880,6710,9030,4870,6950,6794.31,1.03,0,237,7190,7070,6990,6870,6790,7030,6830,30,2080,500,4300,10,1,5918890,397,-4.80,1.19,12,0.01,-1397.00,5651.00,23750,20240503,-71.75,4745,20241209,41.41,7590,-11.59,20250109,6000,11.83,20250102,23750,-71.75,20240503,4745,41.41,20241209,2.00,N,424980,500,29 억,,60857,N,N,0,N,00,N
20250110,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-30,5,-0.43,61133240,8798,23.52,6960,7110,6910,9070,4890,6980,6948.54,1.02,0,687,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,411,-4.97,1.23,12,0.15,-1397.00,5651.00,23750,20240503,-70.74,4745,20241209,46.47,7590,-8.43,20250109,6000,15.83,20250102,23750,-70.74,20240503,4745,46.47,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-30,5,-0.43,58333300,8395,22.44,6960,7110,6910,9070,4890,6980,6948.58,1.02,0,831,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,411,-4.97,1.23,12,0.14,-1397.00,5651.00,23750,20240503,-70.74,4745,20241209,46.47,7590,-8.43,20250109,6000,15.83,20250102,23750,-70.74,20240503,4745,46.47,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-30,5,-0.43,49992040,7192,19.22,6960,7110,6910,9070,4890,6980,6951.06,1.02,0,284,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,411,-4.97,1.23,12,0.12,-1397.00,5651.00,23750,20240503,-70.74,4745,20241209,46.47,7590,-8.43,20250109,6000,15.83,20250102,23750,-70.74,20240503,4745,46.47,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-50,5,-0.72,42278500,6079,16.25,6960,7110,6920,9070,4890,6980,6954.84,1.02,0,0,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,410,-4.96,1.23,12,0.10,-1397.00,5651.00,23750,20240503,-70.82,4745,20241209,46.05,7590,-8.70,20250109,6000,15.50,20250102,23750,-70.82,20240503,4745,46.05,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,121203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-60,5,-0.86,32024210,4599,12.29,6960,7110,6920,9070,4890,6980,6963.30,1.02,0,449,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,410,-4.95,1.22,12,0.08,-1397.00,5651.00,23750,20240503,-70.86,4745,20241209,45.84,7590,-8.83,20250109,6000,15.33,20250102,23750,-70.86,20240503,4745,45.84,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,111200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-20,5,-0.29,27220530,3906,10.44,6960,7110,6920,9070,4890,6980,6968.90,1.02,0,21,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,412,-4.98,1.23,12,0.07,-1397.00,5651.00,23750,20240503,-70.69,4745,20241209,46.68,7590,-8.30,20250109,6000,16.00,20250102,23750,-70.69,20240503,4745,46.68,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,10,2,0.14,21105720,3024,8.08,6960,7110,6930,9070,4890,6980,6979.40,1.02,0,-37,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,414,-5.00,1.24,12,0.05,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7590,-7.91,20250109,6000,16.50,20250102,23750,-70.57,20240503,4745,47.31,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250110,091203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,20,2,0.29,3442040,492,1.32,6960,7110,6960,9070,4890,6980,6996.02,1.02,0,-94,7820,7400,7170,6750,6520,7285,6635,30,2090,500,4320,10,1,5918890,414,-5.01,1.24,12,0.01,-1397.00,5651.00,23750,20240503,-70.53,4745,20241209,47.52,7590,-7.77,20250109,6000,16.67,20250102,23750,-70.53,20240503,4745,47.52,20241209,2.01,N,424980,500,29 억,,60196,N,N,0,N,00,N
20250109,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,-280,5,-3.86,261988820,37022,56.56,7590,7590,6940,9430,5090,7260,7076.56,1.16,0,-8399,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,413,-5.00,1.24,12,0.63,-1397.00,5651.00,23750,20240503,-70.61,4745,20241209,47.10,7590,-8.04,20250109,6000,16.33,20250102,23750,-70.61,20240503,4745,47.10,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-270,5,-3.72,257307520,36352,55.54,7590,7590,6940,9430,5090,7260,7078.21,1.16,0,-8204,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,414,-5.00,1.24,12,0.61,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7590,-7.91,20250109,6000,16.50,20250102,23750,-70.57,20240503,4745,47.31,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-220,5,-3.03,251663280,35545,54.31,7590,7590,6940,9430,5090,7260,7080.12,1.16,0,-8132,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,417,-5.04,1.25,12,0.60,-1397.00,5651.00,23750,20240503,-70.36,4745,20241209,48.37,7590,-7.25,20250109,6000,17.33,20250102,23750,-70.36,20240503,4745,48.37,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-250,5,-3.44,231353740,32643,49.87,7590,7590,6940,9430,5090,7260,7087.38,1.16,0,-7179,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,415,-5.02,1.24,12,0.55,-1397.00,5651.00,23750,20240503,-70.48,4745,20241209,47.73,7590,-7.64,20250109,6000,16.83,20250102,23750,-70.48,20240503,4745,47.73,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-260,5,-3.58,217440320,30655,46.84,7590,7590,6940,9430,5090,7260,7093.13,1.16,0,-5968,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,414,-5.01,1.24,12,0.52,-1397.00,5651.00,23750,20240503,-70.53,4745,20241209,47.52,7590,-7.77,20250109,6000,16.67,20250102,23750,-70.53,20240503,4745,47.52,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,111158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-260,5,-3.58,197185910,27763,42.42,7590,7590,6940,9430,5090,7260,7102.46,1.16,0,-5332,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,414,-5.01,1.24,12,0.47,-1397.00,5651.00,23750,20240503,-70.53,4745,20241209,47.52,7590,-7.77,20250109,6000,16.67,20250102,23750,-70.53,20240503,4745,47.52,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,101156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-250,5,-3.44,170263620,23906,36.52,7590,7590,6940,9430,5090,7260,7122.20,1.16,0,-3533,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,415,-5.02,1.24,12,0.40,-1397.00,5651.00,23750,20240503,-70.48,4745,20241209,47.73,7590,-7.64,20250109,6000,16.83,20250102,23750,-70.48,20240503,4745,47.73,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250109,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-140,5,-1.93,60382230,8310,12.70,7590,7590,7070,9430,5090,7260,7266.21,1.16,0,-2114,7686,7472,7086,6872,6486,7580,6980,30,2170,500,4500,10,1,5918890,421,-5.10,1.26,12,0.14,-1397.00,5651.00,23750,20240503,-70.02,4745,20241209,50.05,7590,-6.19,20250109,6000,18.67,20250102,23750,-70.02,20240503,4745,50.05,20241209,1.92,N,424980,500,29 억,,68541,N,N,0,N,00,N
20250108,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,490,2,7.24,455882580,65233,61.85,6770,7300,6700,8800,4740,6770,6988.54,1.09,0,4222,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,430,-5.20,1.28,12,1.10,-1397.00,5651.00,23750,20240503,-69.43,4745,20241209,53.00,7340,-1.09,20250107,6000,21.00,20250102,23750,-69.43,20240503,4745,53.00,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,300,2,4.43,356958340,51532,48.86,6770,7190,6700,8800,4740,6770,6926.96,1.09,0,665,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,418,-5.06,1.25,12,0.87,-1397.00,5651.00,23750,20240503,-70.23,4745,20241209,49.00,7340,-3.68,20250107,6000,17.83,20250102,23750,-70.23,20240503,4745,49.00,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,320,2,4.73,265775190,38683,36.67,6770,7190,6700,8800,4740,6770,6870.62,1.09,0,1444,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,420,-5.08,1.25,12,0.65,-1397.00,5651.00,23750,20240503,-70.15,4745,20241209,49.42,7340,-3.41,20250107,6000,18.17,20250102,23750,-70.15,20240503,4745,49.42,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,131149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,140,2,2.07,194254200,28585,27.10,6770,7000,6700,8800,4740,6770,6795.68,1.09,0,4380,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,409,-4.95,1.22,12,0.48,-1397.00,5651.00,23750,20240503,-70.91,4745,20241209,45.63,7340,-5.86,20250107,6000,15.17,20250102,23750,-70.91,20240503,4745,45.63,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,80,2,1.18,174948450,25778,24.44,6770,6900,6700,8800,4740,6770,6786.74,1.09,0,5529,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,405,-4.90,1.21,12,0.44,-1397.00,5651.00,23750,20240503,-71.16,4745,20241209,44.36,7340,-6.68,20250107,6000,14.17,20250102,23750,-71.16,20240503,4745,44.36,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-20,5,-0.30,139948850,20638,19.57,6770,6900,6700,8800,4740,6770,6781.13,1.09,0,3820,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,400,-4.83,1.19,12,0.35,-1397.00,5651.00,23750,20240503,-71.58,4745,20241209,42.26,7340,-8.04,20250107,6000,12.50,20250102,23750,-71.58,20240503,4745,42.26,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-70,5,-1.03,99997100,14731,13.97,6770,6900,6700,8800,4740,6770,6788.22,1.09,0,-550,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,397,-4.80,1.19,12,0.25,-1397.00,5651.00,23750,20240503,-71.79,4745,20241209,41.20,7340,-8.72,20250107,6000,11.67,20250102,23750,-71.79,20240503,4745,41.20,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250108,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-30,5,-0.44,21329360,3160,3.00,6770,6840,6700,8800,4740,6770,6749.73,1.09,0,-206,7670,7220,6890,6440,6110,7055,6275,30,2030,500,4190,10,1,5918890,399,-4.82,1.19,12,0.05,-1397.00,5651.00,23750,20240503,-71.62,4745,20241209,42.04,7340,-8.17,20250107,6000,12.33,20250102,23750,-71.62,20240503,4745,42.04,20241209,1.89,N,424980,500,29 억,,64390,N,N,0,N,00,N
20250107,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,290,2,4.48,723037170,105307,373.87,6910,7340,6560,8420,4540,6480,6865.99,1.16,0,-4291,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,401,-4.85,1.20,12,1.78,-1397.00,5651.00,23750,20240503,-71.49,4745,20241209,42.68,7340,-7.77,20250107,6000,12.83,20250102,23750,-71.49,20240503,4745,42.68,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,360,2,5.56,717251050,104455,370.84,6910,7340,6560,8420,4540,6480,6866.60,1.16,0,-4013,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,405,-4.90,1.21,12,1.76,-1397.00,5651.00,23750,20240503,-71.20,4745,20241209,44.15,7340,-6.81,20250107,6000,14.00,20250102,23750,-71.20,20240503,4745,44.15,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,440,2,6.79,656689830,95582,339.34,6910,7340,6560,8420,4540,6480,6870.43,1.16,0,-6194,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,410,-4.95,1.22,12,1.61,-1397.00,5651.00,23750,20240503,-70.86,4745,20241209,45.84,7340,-5.72,20250107,6000,15.33,20250102,23750,-70.86,20240503,4745,45.84,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,131138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,510,2,7.87,605286210,88098,312.77,6910,7340,6560,8420,4540,6480,6870.60,1.16,0,-5634,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,414,-5.00,1.24,12,1.49,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7340,-4.77,20250107,6000,16.50,20250102,23750,-70.57,20240503,4745,47.31,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,270,2,4.17,177997800,26726,94.88,6910,6910,6560,8420,4540,6480,6660.10,1.16,0,-10023,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,400,-4.83,1.19,12,0.45,-1397.00,5651.00,23750,20240503,-71.58,4745,20241209,42.26,6910,-2.32,20250107,6000,12.50,20250102,23750,-71.58,20240503,4745,42.26,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,130,2,2.01,129700340,19504,69.24,6910,6910,6560,8420,4540,6480,6649.94,1.16,0,-6703,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,391,-4.73,1.17,12,0.33,-1397.00,5651.00,23750,20240503,-72.17,4745,20241209,39.30,6910,-4.34,20250107,6000,10.17,20250102,23750,-72.17,20240503,4745,39.30,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,150,2,2.31,106400270,15994,56.78,6910,6910,6560,8420,4540,6480,6652.51,1.16,0,-6234,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,392,-4.75,1.17,12,0.27,-1397.00,5651.00,23750,20240503,-72.08,4745,20241209,39.73,6910,-4.05,20250107,6000,10.50,20250102,23750,-72.08,20240503,4745,39.73,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250107,091143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,150,2,2.31,57578870,8605,30.55,6910,6910,6560,8420,4540,6480,6691.33,1.16,0,-5085,6786,6632,6496,6342,6206,6710,6420,30,1940,500,4010,10,1,5918890,392,-4.75,1.17,12,0.15,-1397.00,5651.00,23750,20240503,-72.08,4745,20241209,39.73,6910,-4.05,20250107,6000,10.50,20250102,23750,-72.08,20240503,4745,39.73,20241209,1.90,N,424980,500,29 억,,68588,N,N,0,N,00,N
20250106,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,150,2,2.37,177492610,27164,89.78,6360,6650,6360,8220,4440,6330,6534.21,1.16,0,-367,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,384,-4.64,1.15,12,0.46,-1397.00,5651.00,23750,20240503,-72.72,4745,20241209,36.56,6650,-2.56,20250106,6000,8.00,20250102,23750,-72.72,20240503,4745,36.56,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,200,2,3.16,174078270,26640,88.05,6360,6650,6360,8220,4440,6330,6534.55,1.16,0,-474,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,387,-4.67,1.16,12,0.45,-1397.00,5651.00,23750,20240503,-72.51,4745,20241209,37.62,6650,-1.80,20250106,6000,8.83,20250102,23750,-72.51,20240503,4745,37.62,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,210,2,3.32,163940200,25084,82.91,6360,6650,6360,8220,4440,6330,6535.73,1.16,0,-736,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,387,-4.68,1.16,12,0.42,-1397.00,5651.00,23750,20240503,-72.46,4745,20241209,37.83,6650,-1.65,20250106,6000,9.00,20250102,23750,-72.46,20240503,4745,37.83,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,150,2,2.37,145836560,22301,73.71,6360,6650,6360,8220,4440,6330,6539.56,1.16,0,-1163,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,384,-4.64,1.15,12,0.38,-1397.00,5651.00,23750,20240503,-72.72,4745,20241209,36.56,6650,-2.56,20250106,6000,8.00,20250102,23750,-72.72,20240503,4745,36.56,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,121122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,250,2,3.95,129373120,19777,65.37,6360,6650,6360,8220,4440,6330,6541.70,1.16,0,-1225,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,389,-4.71,1.16,12,0.33,-1397.00,5651.00,23750,20240503,-72.29,4745,20241209,38.67,6650,-1.05,20250106,6000,9.67,20250102,23750,-72.29,20240503,4745,38.67,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,190,2,3.00,113267770,17315,57.23,6360,6650,6360,8220,4440,6330,6541.72,1.16,0,-941,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,386,-4.67,1.15,12,0.29,-1397.00,5651.00,23750,20240503,-72.55,4745,20241209,37.41,6650,-1.95,20250106,6000,8.67,20250102,23750,-72.55,20240503,4745,37.41,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,230,2,3.63,52499490,8086,26.73,6360,6590,6360,8220,4440,6330,6492.84,1.16,0,1077,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,388,-4.70,1.16,12,0.14,-1397.00,5651.00,23750,20240503,-72.38,4745,20241209,38.25,6590,-0.46,20250106,6000,9.33,20250102,23750,-72.38,20240503,4745,38.25,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250106,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,160,2,2.53,6992320,1080,3.57,6360,6590,6360,8220,4440,6330,6475.72,1.16,0,532,6650,6490,6310,6150,5970,6570,6230,30,1890,500,3920,10,1,5918890,384,-4.65,1.15,12,0.02,-1397.00,5651.00,23750,20240503,-72.67,4745,20241209,36.78,6590,-1.52,20250106,6000,8.17,20250102,23750,-72.67,20240503,4745,36.78,20241209,1.90,N,424980,500,29 억,,68951,N,N,0,N,00,N
20250103,161108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,200,2,3.26,192623790,30191,329.20,6130,6470,6130,7960,4300,6130,6380.17,1.12,0,2504,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,375,-4.53,1.12,12,0.51,-1397.00,5651.00,23750,20240503,-73.35,4745,20241209,33.40,6470,-2.16,20250103,6000,5.50,20250102,23750,-73.35,20240503,4745,33.40,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,250,2,4.08,186961280,29300,319.49,6130,6470,6130,7960,4300,6130,6380.93,1.12,0,2430,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,378,-4.57,1.13,12,0.50,-1397.00,5651.00,23750,20240503,-73.14,4745,20241209,34.46,6470,-1.39,20250103,6000,6.33,20250102,23750,-73.14,20240503,4745,34.46,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,260,2,4.24,173760140,27219,296.79,6130,6470,6130,7960,4300,6130,6383.78,1.12,0,1374,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,378,-4.57,1.13,12,0.46,-1397.00,5651.00,23750,20240503,-73.09,4745,20241209,34.67,6470,-1.24,20250103,6000,6.50,20250102,23750,-73.09,20240503,4745,34.67,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,310,2,5.06,151806720,23765,259.13,6130,6470,6130,7960,4300,6130,6387.83,1.12,0,288,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,381,-4.61,1.14,12,0.40,-1397.00,5651.00,23750,20240503,-72.88,4745,20241209,35.72,6470,-0.46,20250103,6000,7.33,20250102,23750,-72.88,20240503,4745,35.72,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,230,2,3.75,116659290,18279,199.31,6130,6470,6130,7960,4300,6130,6382.15,1.12,0,330,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,376,-4.55,1.13,12,0.31,-1397.00,5651.00,23750,20240503,-73.22,4745,20241209,34.04,6470,-1.70,20250103,6000,6.00,20250102,23750,-73.22,20240503,4745,34.04,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,250,2,4.08,86980390,13600,148.29,6130,6470,6130,7960,4300,6130,6395.62,1.12,0,-118,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,378,-4.57,1.13,12,0.23,-1397.00,5651.00,23750,20240503,-73.14,4745,20241209,34.46,6470,-1.39,20250103,6000,6.33,20250102,23750,-73.14,20240503,4745,34.46,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,270,2,4.40,38526380,6048,65.95,6130,6470,6130,7960,4300,6130,6370.10,1.12,0,-98,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,379,-4.58,1.13,12,0.10,-1397.00,5651.00,23750,20240503,-73.05,4745,20241209,34.88,6470,-1.08,20250103,6000,6.67,20250102,23750,-73.05,20240503,4745,34.88,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250103,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,130,2,2.12,2007960,325,3.54,6130,6260,6130,7960,4300,6130,6178.34,1.12,0,73,6563,6346,6173,5956,5783,6260,5870,30,1830,500,3800,10,1,5918890,371,-4.48,1.11,12,0.01,-1397.00,5651.00,23750,20240503,-73.64,4745,20241209,31.93,6390,-2.03,20250102,6000,4.33,20250102,23750,-73.64,20240503,4745,31.93,20241209,1.91,N,424980,500,29 억,,66463,N,N,0,N,00,N
20250102,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-160,5,-2.54,55688990,9017,83.75,6290,6390,6000,8170,4410,6290,6176.00,1.16,0,-2265,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,363,-4.39,1.08,12,0.15,-1397.00,5651.00,23750,20240503,-74.19,4745,20241209,29.19,6390,-4.07,20250102,6000,2.17,20250102,23750,-74.19,20240503,4745,29.19,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-90,5,-1.43,51794500,8384,77.87,6290,6390,6000,8170,4410,6290,6177.78,1.16,0,-2249,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,367,-4.44,1.10,12,0.14,-1397.00,5651.00,23750,20240503,-73.89,4745,20241209,30.66,6390,-2.97,20250102,6000,3.33,20250102,23750,-73.89,20240503,4745,30.66,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-160,5,-2.54,47858270,7745,71.93,6290,6390,6000,8170,4410,6290,6179.25,1.16,0,-2027,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,363,-4.39,1.08,12,0.13,-1397.00,5651.00,23750,20240503,-74.19,4745,20241209,29.19,6390,-4.07,20250102,6000,2.17,20250102,23750,-74.19,20240503,4745,29.19,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-240,5,-3.82,40879570,6599,61.29,6290,6390,6000,8170,4410,6290,6194.81,1.16,0,-1528,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,358,-4.33,1.07,12,0.11,-1397.00,5651.00,23750,20240503,-74.53,4745,20241209,27.50,6390,-5.32,20250102,6000,0.83,20250102,23750,-74.53,20240503,4745,27.50,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-40,5,-0.64,22936460,3665,34.04,6290,6390,6190,8170,4410,6290,6258.24,1.16,0,-1156,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,370,-4.47,1.11,12,0.06,-1397.00,5651.00,23750,20240503,-73.68,4745,20241209,31.72,6390,-2.19,20250102,6190,0.97,20250102,23750,-73.68,20240503,4745,31.72,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,111050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-40,5,-0.64,14159100,2255,20.94,6290,6390,6190,8170,4410,6290,6278.98,1.16,0,-1109,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,370,-4.47,1.11,12,0.04,-1397.00,5651.00,23750,20240503,-73.68,4745,20241209,31.72,6390,-2.19,20250102,6190,0.97,20250102,23750,-73.68,20240503,4745,31.72,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,0,3,0.00,6643510,1064,9.88,6290,6290,6190,8170,4410,6290,6243.90,1.16,0,-545,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,372,-4.50,1.11,12,0.02,-1397.00,5651.00,23750,20240503,-73.52,4745,20241209,32.56,6290,0.00,20250102,6190,1.62,20250102,23750,-73.52,20240503,4745,32.56,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N
20250102,091046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,8170,4410,6290,0.00,1.16,0,0,6650,6470,6110,5930,5570,6560,6020,30,1880,500,3890,10,1,5918890,372,-4.50,1.11,12,0.00,-1397.00,5651.00,23750,20240503,-73.52,4745,20241209,32.56,0,0.00,0,0,0.00,0,23750,-73.52,20240503,4745,32.56,20241209,1.92,N,424980,500,29 억,,68705,N,N,0,N,00,N