KissMeData/066310/price/prices-20250301.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
20250331,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-190,5,-2.30,124133500,15295,33.51,8140,8220,7990,10730,5790,8260,8115.95,3.31,0,1051,8800,8530,8380,8110,7960,8455,8035,46,2470,500,5120,10,1,9271621,748,22.99,0.86,12,0.16,351.00,9423.00,12440,20250103,-35.13,5500,20241114,46.73,12440,-35.13,20250103,7500,7.60,20250114,12440,-35.13,20250103,5500,46.73,20241114,1.96,Y,066310,500,46 억,,306528,N,N,0,N,00,N
20250328,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-260,5,-3.05,376664115,45280,109.44,8460,8650,8230,11070,5970,8520,8318.56,3.27,0,-2506,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,766,23.53,0.88,12,0.49,351.00,9423.00,12440,20250103,-33.60,5500,20241114,50.18,12440,-33.60,20250103,7500,10.13,20250114,12440,-33.60,20250103,5500,50.18,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-180,5,-2.11,367351695,44155,106.72,8460,8650,8230,11070,5970,8520,8319.59,3.27,0,-2452,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,773,23.76,0.89,12,0.48,351.00,9423.00,12440,20250103,-32.96,5500,20241114,51.64,12440,-32.96,20250103,7500,11.20,20250114,12440,-32.96,20250103,5500,51.64,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-280,5,-3.29,341544895,41038,99.19,8460,8650,8230,11070,5970,8520,8322.65,3.27,0,-2172,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,764,23.48,0.87,12,0.44,351.00,9423.00,12440,20250103,-33.76,5500,20241114,49.82,12440,-33.76,20250103,7500,9.87,20250114,12440,-33.76,20250103,5500,49.82,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-200,5,-2.35,206904090,24786,59.91,8460,8650,8270,11070,5970,8520,8347.62,3.27,0,-1351,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,771,23.70,0.88,12,0.27,351.00,9423.00,12440,20250103,-33.12,5500,20241114,51.27,12440,-33.12,20250103,7500,10.93,20250114,12440,-33.12,20250103,5500,51.27,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-180,5,-2.11,187766630,22485,54.34,8460,8650,8270,11070,5970,8520,8350.75,3.27,0,-1198,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,773,23.76,0.89,12,0.24,351.00,9423.00,12440,20250103,-32.96,5500,20241114,51.64,12440,-32.96,20250103,7500,11.20,20250114,12440,-32.96,20250103,5500,51.64,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-160,5,-1.88,127034000,15185,36.70,8460,8650,8270,11070,5970,8520,8365.76,3.27,0,-1501,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,775,23.82,0.89,12,0.16,351.00,9423.00,12440,20250103,-32.80,5500,20241114,52.00,12440,-32.80,20250103,7500,11.47,20250114,12440,-32.80,20250103,5500,52.00,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-190,5,-2.23,102437420,12256,29.62,8460,8650,8270,11070,5970,8520,8358.14,3.27,0,-154,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,772,23.73,0.88,12,0.13,351.00,9423.00,12440,20250103,-33.04,5500,20241114,51.45,12440,-33.04,20250103,7500,11.07,20250114,12440,-33.04,20250103,5500,51.45,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250328,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-170,5,-2.00,28625840,3396,8.21,8460,8650,8350,11070,5970,8520,8429.28,3.27,0,-1687,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,774,23.79,0.89,12,0.04,351.00,9423.00,12440,20250103,-32.88,5500,20241114,51.82,12440,-32.88,20250103,7500,11.33,20250114,12440,-32.88,20250103,5500,51.82,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N
20250327,161527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-160,5,-1.84,350719335,40841,201.03,8620,8690,8500,11280,6080,8680,8587.42,3.29,0,-3014,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,790,24.27,0.90,12,0.44,351.00,9423.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7500,13.60,20250114,12440,-31.51,20250103,5500,54.91,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-100,5,-1.15,323374015,37635,185.25,8620,8690,8500,11280,6080,8680,8592.37,3.29,0,-4307,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,796,24.44,0.91,12,0.41,351.00,9423.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-100,5,-1.15,271665375,31588,155.48,8620,8690,8500,11280,6080,8680,8600.26,3.29,0,-4664,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,796,24.44,0.91,12,0.34,351.00,9423.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-50,5,-0.58,254165145,29552,145.46,8620,8690,8500,11280,6080,8680,8600.60,3.29,0,-5438,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,800,24.59,0.92,12,0.32,351.00,9423.00,12440,20250103,-30.63,5500,20241114,56.91,12440,-30.63,20250103,7500,15.07,20250114,12440,-30.63,20250103,5500,56.91,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-80,5,-0.92,235448085,27373,134.74,8620,8690,8500,11280,6080,8680,8601.46,3.29,0,-3714,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,797,24.50,0.91,12,0.30,351.00,9423.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7500,14.67,20250114,12440,-30.87,20250103,5500,56.36,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,-90,5,-1.04,218076155,25354,124.80,8620,8690,8500,11280,6080,8680,8601.24,3.29,0,-4128,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,796,24.47,0.91,12,0.27,351.00,9423.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,7500,14.53,20250114,12440,-30.95,20250103,5500,56.18,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-40,5,-0.46,123288600,14358,70.67,8620,8690,8500,11280,6080,8680,8586.73,3.29,0,-2061,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,801,24.62,0.92,12,0.15,351.00,9423.00,12440,20250103,-30.55,5500,20241114,57.09,12440,-30.55,20250103,7500,15.20,20250114,12440,-30.55,20250103,5500,57.09,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250327,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-170,5,-1.96,55419140,6484,31.92,8620,8620,8500,11280,6080,8680,8546.98,3.29,0,-4666,8933,8806,8703,8576,8473,8870,8640,46,2600,500,5380,10,1,9271621,789,24.25,0.90,12,0.07,351.00,9423.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,2.01,N,066310,500,46 억,,305420,N,N,0,N,00,N
20250326,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,10,2,0.12,172354590,19877,31.61,8670,8830,8600,11270,6070,8670,8671.00,3.21,0,4604,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,805,24.73,0.92,12,0.21,351.00,9423.00,12440,20250103,-30.23,5500,20241114,57.82,12440,-30.23,20250103,7500,15.73,20250114,12440,-30.23,20250103,5500,57.82,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-40,5,-0.46,160737960,18537,29.48,8670,8830,8600,11270,6070,8670,8671.20,3.21,0,4598,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,800,24.59,0.92,12,0.20,351.00,9423.00,12440,20250103,-30.63,5500,20241114,56.91,12440,-30.63,20250103,7500,15.07,20250114,12440,-30.63,20250103,5500,56.91,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-10,5,-0.12,145662360,16794,26.71,8670,8830,8600,11270,6070,8670,8673.48,3.21,0,4479,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,803,24.67,0.92,12,0.18,351.00,9423.00,12440,20250103,-30.39,5500,20241114,57.45,12440,-30.39,20250103,7500,15.47,20250114,12440,-30.39,20250103,5500,57.45,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,30,2,0.35,113780960,13109,20.85,8670,8830,8600,11270,6070,8670,8679.61,3.21,0,4676,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,807,24.79,0.92,12,0.14,351.00,9423.00,12440,20250103,-30.06,5500,20241114,58.18,12440,-30.06,20250103,7500,16.00,20250114,12440,-30.06,20250103,5500,58.18,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,0,3,0.00,111370940,12832,20.41,8670,8830,8600,11270,6070,8670,8679.16,3.21,0,4716,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,804,24.70,0.92,12,0.14,351.00,9423.00,12440,20250103,-30.31,5500,20241114,57.64,12440,-30.31,20250103,7500,15.60,20250114,12440,-30.31,20250103,5500,57.64,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,70,2,0.81,97534120,11237,17.87,8670,8830,8600,11270,6070,8670,8679.73,3.21,0,5412,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,810,24.90,0.93,12,0.12,351.00,9423.00,12440,20250103,-29.74,5500,20241114,58.91,12440,-29.74,20250103,7500,16.53,20250114,12440,-29.74,20250103,5500,58.91,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,0,3,0.00,40613870,4694,7.46,8670,8830,8600,11270,6070,8670,8652.29,3.21,0,-548,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,804,24.70,0.92,12,0.05,351.00,9423.00,12440,20250103,-30.31,5500,20241114,57.64,12440,-30.31,20250103,7500,15.60,20250114,12440,-30.31,20250103,5500,57.64,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250326,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,150,2,1.73,677190,78,0.12,8670,8830,8670,11270,6070,8670,8681.92,3.21,0,32,9330,9000,8820,8490,8310,8910,8400,46,2600,500,5370,10,1,9271621,818,25.13,0.94,12,0.00,351.00,9423.00,12440,20250103,-29.10,5500,20241114,60.36,12440,-29.10,20250103,7500,17.60,20250114,12440,-29.10,20250103,5500,60.36,20241114,1.99,N,066310,500,46 억,,297642,N,N,0,N,00,N
20250325,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-200,5,-2.25,551103650,62606,191.06,9150,9150,8640,11530,6210,8870,8802.42,3.33,0,-9971,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,804,24.70,0.92,12,0.68,351.00,9423.00,12440,20250103,-30.31,5500,20241114,57.64,12440,-30.31,20250103,7500,15.60,20250114,12440,-30.31,20250103,5500,57.64,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-220,5,-2.48,519792760,59003,180.06,9150,9150,8640,11530,6210,8870,8809.29,3.33,0,-9637,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,802,24.64,0.92,12,0.64,351.00,9423.00,12440,20250103,-30.47,5500,20241114,57.27,12440,-30.47,20250103,7500,15.33,20250114,12440,-30.47,20250103,5500,57.27,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-180,5,-2.03,438326170,49585,151.32,9150,9150,8670,11530,6210,8870,8839.71,3.33,0,-11588,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,806,24.76,0.92,12,0.53,351.00,9423.00,12440,20250103,-30.14,5500,20241114,58.00,12440,-30.14,20250103,7500,15.87,20250114,12440,-30.14,20250103,5500,58.00,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-120,5,-1.35,369864080,41711,127.29,9150,9150,8670,11530,6210,8870,8867.28,3.33,0,-11399,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,811,24.93,0.93,12,0.45,351.00,9423.00,12440,20250103,-29.66,5500,20241114,59.09,12440,-29.66,20250103,7500,16.67,20250114,12440,-29.66,20250103,5500,59.09,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-160,5,-1.80,359674165,40542,123.72,9150,9150,8670,11530,6210,8870,8871.66,3.33,0,-11411,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,808,24.81,0.92,12,0.44,351.00,9423.00,12440,20250103,-29.98,5500,20241114,58.36,12440,-29.98,20250103,7500,16.13,20250114,12440,-29.98,20250103,5500,58.36,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-40,5,-0.45,254850885,28551,87.13,9150,9150,8780,11530,6210,8870,8926.76,3.33,0,-9448,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,819,25.16,0.94,12,0.31,351.00,9423.00,12440,20250103,-29.02,5500,20241114,60.55,12440,-29.02,20250103,7500,17.73,20250114,12440,-29.02,20250103,5500,60.55,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,10,2,0.11,190162015,21231,64.79,9150,9150,8810,11530,6210,8870,8958.05,3.33,0,-7691,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,823,25.30,0.94,12,0.23,351.00,9423.00,12440,20250103,-28.62,5500,20241114,61.45,12440,-28.62,20250103,7500,18.40,20250114,12440,-28.62,20250103,5500,61.45,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250325,090622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,130,2,1.47,66971990,7380,22.52,9150,9150,8950,11530,6210,8870,9083.47,3.33,0,-2806,9176,9022,8916,8762,8656,8970,8710,46,2660,500,5490,10,1,9271621,834,25.64,0.96,12,0.08,351.00,9423.00,12440,20250103,-27.65,5500,20241114,63.64,12440,-27.65,20250103,7500,20.00,20250114,12440,-27.65,20250103,5500,63.64,20241114,2.04,N,066310,500,46 억,,308854,N,N,0,N,00,N
20250324,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,-80,5,-0.89,282862305,31697,46.03,8940,9070,8810,11630,6270,8950,8924.48,3.08,0,2753,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,822,25.27,0.94,12,0.34,351.00,9423.00,12440,20250103,-28.70,5500,20241114,61.27,12440,-28.70,20250103,7500,18.27,20250114,12440,-28.70,20250103,5500,61.27,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-70,5,-0.78,262041095,29350,42.62,8940,9070,8810,11630,6270,8950,8928.15,3.08,0,2447,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,823,25.30,0.94,12,0.32,351.00,9423.00,12440,20250103,-28.62,5500,20241114,61.45,12440,-28.62,20250103,7500,18.40,20250114,12440,-28.62,20250103,5500,61.45,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,-80,5,-0.89,223331785,24989,36.29,8940,9070,8810,11630,6270,8950,8937.20,3.08,0,1597,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,822,25.27,0.94,12,0.27,351.00,9423.00,12440,20250103,-28.70,5500,20241114,61.27,12440,-28.70,20250103,7500,18.27,20250114,12440,-28.70,20250103,5500,61.27,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8945,-5,5,-0.06,186697125,20869,30.31,8940,9070,8810,11630,6270,8950,8946.15,3.08,0,2369,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,829,25.48,0.95,12,0.23,351.00,9423.00,12440,20250103,-28.09,5500,20241114,62.64,12440,-28.09,20250103,7500,19.27,20250114,12440,-28.09,20250103,5500,62.64,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,30,2,0.34,155267685,17361,25.21,8940,9070,8810,11630,6270,8950,8943.48,3.08,0,2850,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,833,25.58,0.95,12,0.19,351.00,9423.00,12440,20250103,-27.81,5500,20241114,63.27,12440,-27.81,20250103,7500,19.73,20250114,12440,-27.81,20250103,5500,63.27,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,0,3,0.00,144491630,16161,23.47,8940,9070,8810,11630,6270,8950,8940.76,3.08,0,3201,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,830,25.50,0.95,12,0.17,351.00,9423.00,12440,20250103,-28.05,5500,20241114,62.73,12440,-28.05,20250103,7500,19.33,20250114,12440,-28.05,20250103,5500,62.73,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,30,2,0.34,97672680,10933,15.88,8940,9070,8810,11630,6270,8950,8933.75,3.08,0,2367,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,833,25.58,0.95,12,0.12,351.00,9423.00,12440,20250103,-27.81,5500,20241114,63.27,12440,-27.81,20250103,7500,19.73,20250114,12440,-27.81,20250103,5500,63.27,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250324,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-110,5,-1.23,29452840,3328,4.83,8940,8940,8810,11630,6270,8950,8850.01,3.08,0,-454,9336,9142,8966,8772,8596,9240,8870,46,2680,500,5540,10,1,9271621,820,25.19,0.94,12,0.04,351.00,9423.00,12440,20250103,-28.94,5500,20241114,60.73,12440,-28.94,20250103,7500,17.87,20250114,12440,-28.94,20250103,5500,60.73,20241114,2.06,N,066310,500,46 억,,285667,N,N,0,N,00,N
20250321,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-130,5,-1.43,606294210,67802,79.21,8880,9160,8790,11800,6360,9080,8942.13,3.08,0,-2107,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,830,25.50,0.95,12,0.73,351.00,9423.00,12440,20250103,-28.05,5500,20241114,62.73,12440,-28.05,20250103,7500,19.33,20250114,12440,-28.05,20250103,5500,62.73,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,-90,5,-0.99,579877365,64851,75.76,8880,9160,8790,11800,6360,9080,8941.69,3.08,0,-1799,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,834,25.61,0.95,12,0.70,351.00,9423.00,12440,20250103,-27.73,5500,20241114,63.45,12440,-27.73,20250103,7500,19.87,20250114,12440,-27.73,20250103,5500,63.45,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,-40,5,-0.44,500018945,55943,65.35,8880,9160,8790,11800,6360,9080,8938.00,3.08,0,740,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,838,25.75,0.96,12,0.60,351.00,9423.00,12440,20250103,-27.33,5500,20241114,64.36,12440,-27.33,20250103,7500,20.53,20250114,12440,-27.33,20250103,5500,64.36,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,20,2,0.22,421270895,47234,55.18,8880,9160,8790,11800,6360,9080,8918.80,3.08,0,1357,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,844,25.93,0.97,12,0.51,351.00,9423.00,12440,20250103,-26.85,5500,20241114,65.45,12440,-26.85,20250103,7500,21.33,20250114,12440,-26.85,20250103,5500,65.45,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-100,5,-1.10,292415535,32967,38.51,8880,8990,8790,11800,6360,9080,8869.94,3.08,0,3888,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,833,25.58,0.95,12,0.36,351.00,9423.00,12440,20250103,-27.81,5500,20241114,63.27,12440,-27.81,20250103,7500,19.73,20250114,12440,-27.81,20250103,5500,63.27,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-170,5,-1.87,220599655,24932,29.13,8880,8940,8790,11800,6360,9080,8848.04,3.08,0,2977,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,826,25.38,0.95,12,0.27,351.00,9423.00,12440,20250103,-28.38,5500,20241114,62.00,12440,-28.38,20250103,7500,18.80,20250114,12440,-28.38,20250103,5500,62.00,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-240,5,-2.64,183964100,20799,24.30,8880,8940,8790,11800,6360,9080,8844.84,3.08,0,2360,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,820,25.19,0.94,12,0.22,351.00,9423.00,12440,20250103,-28.94,5500,20241114,60.73,12440,-28.94,20250103,7500,17.87,20250114,12440,-28.94,20250103,5500,60.73,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250321,090622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,-290,5,-3.19,63545740,7190,8.40,8880,8890,8790,11800,6360,9080,8838.04,3.08,0,-740,9426,9252,9076,8902,8726,9165,8815,46,2720,500,5620,10,1,9271621,815,25.04,0.93,12,0.08,351.00,9423.00,12440,20250103,-29.34,5500,20241114,59.82,12440,-29.34,20250103,7500,17.20,20250114,12440,-29.34,20250103,5500,59.82,20241114,2.10,N,066310,500,46 억,,285104,N,N,0,N,00,N
20250320,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-190,5,-2.05,745402295,82566,115.11,9160,9250,8900,12050,6490,9270,9027.87,3.03,0,4619,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,842,25.87,0.96,12,0.89,351.00,9423.00,12440,20250103,-27.01,5500,20241114,65.09,12440,-27.01,20250103,7500,21.07,20250114,12440,-27.01,20250103,5500,65.09,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-260,5,-2.80,703315450,77923,108.63,9160,9250,8900,12050,6490,9270,9025.77,3.03,0,4320,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,835,25.67,0.96,12,0.84,351.00,9423.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-190,5,-2.05,661973730,73339,102.24,9160,9250,8900,12050,6490,9270,9026.22,3.03,0,3462,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,842,25.87,0.96,12,0.79,351.00,9423.00,12440,20250103,-27.01,5500,20241114,65.09,12440,-27.01,20250103,7500,21.07,20250114,12440,-27.01,20250103,5500,65.09,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-260,5,-2.80,589889930,65349,91.10,9160,9250,8900,12050,6490,9270,9026.76,3.03,0,2249,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,835,25.67,0.96,12,0.70,351.00,9423.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-190,5,-2.05,562902030,62365,86.94,9160,9250,8900,12050,6490,9270,9025.93,3.03,0,3376,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,842,25.87,0.96,12,0.67,351.00,9423.00,12440,20250103,-27.01,5500,20241114,65.09,12440,-27.01,20250103,7500,21.07,20250114,12440,-27.01,20250103,5500,65.09,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-270,5,-2.91,519651740,57579,80.27,9160,9250,8900,12050,6490,9270,9025.02,3.03,0,1538,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,834,25.64,0.96,12,0.62,351.00,9423.00,12440,20250103,-27.65,5500,20241114,63.64,12440,-27.65,20250103,7500,20.00,20250114,12440,-27.65,20250103,5500,63.64,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-250,5,-2.70,452971240,50167,69.94,9160,9250,8900,12050,6490,9270,9029.27,3.03,0,743,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,836,25.70,0.96,12,0.54,351.00,9423.00,12440,20250103,-27.49,5500,20241114,64.00,12440,-27.49,20250103,7500,20.27,20250114,12440,-27.49,20250103,5500,64.00,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250320,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-330,5,-3.56,236724730,26110,36.40,9160,9250,8900,12050,6490,9270,9066.44,3.03,0,-5006,9563,9416,9263,9116,8963,9490,9190,46,2780,500,5740,10,1,9271621,829,25.47,0.95,12,0.28,351.00,9423.00,12440,20250103,-28.14,5500,20241114,62.55,12440,-28.14,20250103,7500,19.20,20250114,12440,-28.14,20250103,5500,62.55,20241114,2.19,N,066310,500,46 억,,281089,N,N,0,N,00,N
20250319,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-60,5,-0.64,583236870,63059,45.15,9170,9410,9110,12120,6540,9330,9249.05,2.90,0,5211,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,859,31.75,1.02,12,0.68,292.00,9044.00,12440,20250103,-25.48,5500,20241114,68.55,12440,-25.48,20250103,7500,23.60,20250114,12440,-25.48,20250103,5500,68.55,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-50,5,-0.54,546595290,59104,42.32,9170,9410,9110,12120,6540,9330,9248.03,2.90,0,4760,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,860,31.78,1.03,12,0.64,292.00,9044.00,12440,20250103,-25.40,5500,20241114,68.73,12440,-25.40,20250103,7500,23.73,20250114,12440,-25.40,20250103,5500,68.73,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,10,2,0.11,499196700,53993,38.66,9170,9410,9110,12120,6540,9330,9245.58,2.90,0,5207,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,866,31.99,1.03,12,0.58,292.00,9044.00,12440,20250103,-24.92,5500,20241114,69.82,12440,-24.92,20250103,7500,24.53,20250114,12440,-24.92,20250103,5500,69.82,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-30,5,-0.32,468667080,50714,36.31,9170,9410,9110,12120,6540,9330,9241.37,2.90,0,6538,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,862,31.85,1.03,12,0.55,292.00,9044.00,12440,20250103,-25.24,5500,20241114,69.09,12440,-25.24,20250103,7500,24.00,20250114,12440,-25.24,20250103,5500,69.09,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-40,5,-0.43,435409640,47133,33.75,9170,9410,9110,12120,6540,9330,9237.89,2.90,0,6308,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,861,31.82,1.03,12,0.51,292.00,9044.00,12440,20250103,-25.32,5500,20241114,68.91,12440,-25.32,20250103,7500,23.87,20250114,12440,-25.32,20250103,5500,68.91,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-90,5,-0.96,331329210,35932,25.73,9170,9400,9110,12120,6540,9330,9221.01,2.90,0,6266,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,857,31.64,1.02,12,0.39,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,40,2,0.43,228517870,24870,17.81,9170,9370,9110,12120,6540,9330,9188.49,2.90,0,5438,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,869,32.09,1.04,12,0.27,292.00,9044.00,12440,20250103,-24.68,5500,20241114,70.36,12440,-24.68,20250103,7500,24.93,20250114,12440,-24.68,20250103,5500,70.36,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250319,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-120,5,-1.29,67218340,7324,5.24,9170,9220,9120,12120,6540,9330,9177.82,2.90,0,3277,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,854,31.54,1.02,12,0.08,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N
20250318,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-180,5,-1.89,1319338880,139237,31.99,9610,9850,9290,12360,6660,9510,9475.51,3.17,0,-23791,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,865,31.95,1.03,12,1.50,292.00,9044.00,12440,20250103,-25.00,5500,20241114,69.64,12440,-25.00,20250103,7500,24.40,20250114,12440,-25.00,20250103,5500,69.64,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-180,5,-1.89,1278912380,134906,31.00,9610,9850,9290,12360,6660,9510,9480.03,3.17,0,-23757,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,865,31.95,1.03,12,1.46,292.00,9044.00,12440,20250103,-25.00,5500,20241114,69.64,12440,-25.00,20250103,7500,24.40,20250114,12440,-25.00,20250103,5500,69.64,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-200,5,-2.10,1203203125,126785,29.13,9610,9850,9290,12360,6660,9510,9490.11,3.17,0,-23440,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,863,31.88,1.03,12,1.37,292.00,9044.00,12440,20250103,-25.16,5500,20241114,69.27,12440,-25.16,20250103,7500,24.13,20250114,12440,-25.16,20250103,5500,69.27,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,-90,5,-0.95,968939590,101727,23.38,9610,9850,9370,12360,6660,9510,9524.90,3.17,0,-16308,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,873,32.26,1.04,12,1.10,292.00,9044.00,12440,20250103,-24.28,5500,20241114,71.27,12440,-24.28,20250103,7500,25.60,20250114,12440,-24.28,20250103,5500,71.27,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-120,5,-1.26,857502390,89870,20.65,9610,9850,9390,12360,6660,9510,9541.59,3.17,0,-16839,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,871,32.16,1.04,12,0.97,292.00,9044.00,12440,20250103,-24.52,5500,20241114,70.73,12440,-24.52,20250103,7500,25.20,20250114,12440,-24.52,20250103,5500,70.73,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,-40,5,-0.42,774376250,81062,18.63,9610,9850,9390,12360,6660,9510,9552.89,3.17,0,-14400,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,878,32.43,1.05,12,0.87,292.00,9044.00,12440,20250103,-23.87,5500,20241114,72.18,12440,-23.87,20250103,7500,26.27,20250114,12440,-23.87,20250103,5500,72.18,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,-110,5,-1.16,657088555,68637,15.77,9610,9850,9400,12360,6660,9510,9573.39,3.17,0,-13249,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,872,32.19,1.04,12,0.74,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250318,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,-30,5,-0.32,204866820,21236,4.88,9610,9850,9400,12360,6660,9510,9647.15,3.17,0,-10083,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,879,32.47,1.05,12,0.23,292.00,9044.00,12440,20250103,-23.79,5500,20241114,72.36,12440,-23.79,20250103,7500,26.40,20250114,12440,-23.79,20250103,5500,72.36,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N
20250317,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,120,2,1.28,4285842650,432625,480.81,9650,10200,9490,12200,6580,9390,9909.01,2.80,0,34632,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,882,32.57,1.05,12,4.67,292.00,9044.00,12440,20250103,-23.55,5500,20241114,72.91,12440,-23.55,20250103,7500,26.80,20250114,12440,-23.55,20250103,5500,72.91,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,190,2,2.02,4027853485,405567,450.74,9650,10200,9580,12200,6580,9390,9931.41,2.80,0,26392,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,888,32.81,1.06,12,4.37,292.00,9044.00,12440,20250103,-22.99,5500,20241114,74.18,12440,-22.99,20250103,7500,27.73,20250114,12440,-22.99,20250103,5500,74.18,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,360,2,3.83,3734457355,375252,417.04,9650,10200,9600,12200,6580,9390,9951.87,2.80,0,22539,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,904,33.39,1.08,12,4.05,292.00,9044.00,12440,20250103,-21.62,5500,20241114,77.27,12440,-21.62,20250103,7500,30.00,20250114,12440,-21.62,20250103,5500,77.27,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9870,480,2,5.11,3424864610,343486,381.74,9650,10200,9600,12200,6580,9390,9970.90,2.80,0,14324,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,915,33.80,1.09,12,3.70,292.00,9044.00,12440,20250103,-20.66,5500,20241114,79.45,12440,-20.66,20250103,7500,31.60,20250114,12440,-20.66,20250103,5500,79.45,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,510,2,5.43,3292571465,330070,366.83,9650,10200,9600,12200,6580,9390,9975.37,2.80,0,15975,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,918,33.90,1.09,12,3.56,292.00,9044.00,12440,20250103,-20.42,5500,20241114,80.00,12440,-20.42,20250103,7500,32.00,20250114,12440,-20.42,20250103,5500,80.00,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,550,2,5.86,3002488750,300895,334.41,9650,10200,9600,12200,6580,9390,9978.53,2.80,0,18880,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,922,34.04,1.10,12,3.25,292.00,9044.00,12440,20250103,-20.10,5500,20241114,80.73,12440,-20.10,20250103,7500,32.53,20250114,12440,-20.10,20250103,5500,80.73,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,570,2,6.07,1982824045,199722,221.97,9650,10200,9600,12200,6580,9390,9927.92,2.80,0,-592,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,923,34.11,1.10,12,2.15,292.00,9044.00,12440,20250103,-19.94,5500,20241114,81.09,12440,-19.94,20250103,7500,32.80,20250114,12440,-19.94,20250103,5500,81.09,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250317,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,240,2,2.56,292769900,30273,33.64,9650,9780,9600,12200,6580,9390,9670.99,2.80,0,-6284,9816,9602,9376,9162,8936,9490,9050,46,2810,500,5820,10,1,9271621,893,32.98,1.06,12,0.33,292.00,9044.00,12440,20250103,-22.59,5500,20241114,75.09,12440,-22.59,20250103,7500,28.40,20250114,12440,-22.59,20250103,5500,75.09,20241114,1.89,N,066310,500,46 억,,259447,N,N,0,N,00,N
20250314,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-10,5,-0.11,832326930,89191,18.73,9450,9590,9150,12220,6580,9400,9331.94,2.83,0,-3714,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,871,32.16,1.04,12,0.96,292.00,9044.00,12440,20250103,-24.52,5500,20241114,70.73,12440,-24.52,20250103,7500,25.20,20250114,12440,-24.52,20250103,5500,70.73,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-10,5,-0.11,776529875,83238,17.48,9450,9590,9150,12220,6580,9400,9329.01,2.83,0,-4312,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,871,32.16,1.04,12,0.90,292.00,9044.00,12440,20250103,-24.52,5500,20241114,70.73,12440,-24.52,20250103,7500,25.20,20250114,12440,-24.52,20250103,5500,70.73,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-50,5,-0.53,648195985,69592,14.62,9450,9590,9150,12220,6580,9400,9314.21,2.83,0,-2307,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,867,32.02,1.03,12,0.75,292.00,9044.00,12440,20250103,-24.84,5500,20241114,70.00,12440,-24.84,20250103,7500,24.67,20250114,12440,-24.84,20250103,5500,70.00,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,-30,5,-0.32,602499375,64705,13.59,9450,9590,9150,12220,6580,9400,9311.45,2.83,0,-2584,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,869,32.09,1.04,12,0.70,292.00,9044.00,12440,20250103,-24.68,5500,20241114,70.36,12440,-24.68,20250103,7500,24.93,20250114,12440,-24.68,20250103,5500,70.36,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,0,3,0.00,559059045,60068,12.62,9450,9590,9150,12220,6580,9400,9307.07,2.83,0,-1237,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,872,32.19,1.04,12,0.65,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-80,5,-0.85,475205660,51121,10.74,9450,9590,9150,12220,6580,9400,9295.66,2.83,0,-2414,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,864,31.92,1.03,12,0.55,292.00,9044.00,12440,20250103,-25.08,5500,20241114,69.45,12440,-25.08,20250103,7500,24.27,20250114,12440,-25.08,20250103,5500,69.45,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-110,5,-1.17,354721200,38084,8.00,9450,9590,9200,12220,6580,9400,9314.13,2.83,0,3382,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,861,31.82,1.03,12,0.41,292.00,9044.00,12440,20250103,-25.32,5500,20241114,68.91,12440,-25.32,20250103,7500,23.87,20250114,12440,-25.32,20250103,5500,68.91,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250314,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-150,5,-1.60,184304010,19726,4.14,9450,9590,9200,12220,6580,9400,9343.14,2.83,0,-142,10253,9826,9573,9146,8893,9700,9020,46,2820,500,5820,10,1,9271621,858,31.68,1.02,12,0.21,292.00,9044.00,12440,20250103,-25.64,5500,20241114,68.18,12440,-25.64,20250103,7500,23.33,20250114,12440,-25.64,20250103,5500,68.18,20241114,1.89,N,066310,500,46 억,,262242,N,N,0,N,00,N
20250313,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,160,2,1.73,4568645600,474420,449.42,9660,10000,9320,12010,6470,9240,9630.07,2.86,0,-3197,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,872,32.19,1.04,12,5.12,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,120,2,1.30,4476189780,464563,440.09,9660,10000,9320,12010,6470,9240,9635.27,2.86,0,-5922,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,868,32.05,1.03,12,5.01,292.00,9044.00,12440,20250103,-24.76,5500,20241114,70.18,12440,-24.76,20250103,7500,24.80,20250114,12440,-24.76,20250103,5500,70.18,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,210,2,2.27,4282659360,443961,420.57,9660,10000,9350,12010,6470,9240,9646.48,2.86,0,-5832,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,876,32.36,1.04,12,4.79,292.00,9044.00,12440,20250103,-24.04,5500,20241114,71.82,12440,-24.04,20250103,7500,26.00,20250114,12440,-24.04,20250103,5500,71.82,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,530,2,5.74,3907552520,404741,383.42,9660,10000,9350,12010,6470,9240,9654.45,2.86,0,-10237,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,906,33.46,1.08,12,4.37,292.00,9044.00,12440,20250103,-21.46,5500,20241114,77.64,12440,-21.46,20250103,7500,30.27,20250114,12440,-21.46,20250103,5500,77.64,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,120607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,340,2,3.68,3523168115,365143,345.90,9660,10000,9350,12010,6470,9240,9648.74,2.86,0,-10964,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,888,32.81,1.06,12,3.94,292.00,9044.00,12440,20250103,-22.99,5500,20241114,74.18,12440,-22.99,20250103,7500,27.73,20250114,12440,-22.99,20250103,5500,74.18,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,270,2,2.92,3282688900,340185,322.26,9660,10000,9350,12010,6470,9240,9649.72,2.86,0,-8051,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,882,32.57,1.05,12,3.67,292.00,9044.00,12440,20250103,-23.55,5500,20241114,72.91,12440,-23.55,20250103,7500,26.80,20250114,12440,-23.55,20250103,5500,72.91,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,190,2,2.06,1624280515,170211,161.24,9660,9870,9350,12010,6470,9240,9542.75,2.86,0,-27220,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,874,32.29,1.04,12,1.84,292.00,9044.00,12440,20250103,-24.20,5500,20241114,71.45,12440,-24.20,20250103,7500,25.73,20250114,12440,-24.20,20250103,5500,71.45,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250313,090608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,180,2,1.95,571919895,59766,56.62,9660,9870,9350,12010,6470,9240,9569.32,2.86,0,-12626,9600,9420,9200,9020,8800,9510,9110,46,2770,500,5720,10,1,9271621,873,32.26,1.04,12,0.64,292.00,9044.00,12440,20250103,-24.28,5500,20241114,71.27,12440,-24.28,20250103,7500,25.60,20250114,12440,-24.28,20250103,5500,71.27,20241114,2.01,N,066310,500,46 억,,264901,N,N,0,N,00,N
20250312,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,190,2,2.10,966927805,104579,141.75,9000,9380,8980,11760,6340,9050,9245.91,2.85,0,785,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,857,31.64,1.02,12,1.13,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,170,2,1.88,915330895,98989,134.17,9000,9380,8980,11760,6340,9050,9246.79,2.85,0,45,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,855,31.58,1.02,12,1.07,292.00,9044.00,12440,20250103,-25.88,5500,20241114,67.64,12440,-25.88,20250103,7500,22.93,20250114,12440,-25.88,20250103,5500,67.64,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,300,2,3.31,792541910,85756,116.23,9000,9380,8980,11760,6340,9050,9241.82,2.85,0,-1836,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,867,32.02,1.03,12,0.92,292.00,9044.00,12440,20250103,-24.84,5500,20241114,70.00,12440,-24.84,20250103,7500,24.67,20250114,12440,-24.84,20250103,5500,70.00,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,230,2,2.54,588394260,63869,86.57,9000,9290,8980,11760,6340,9050,9212.52,2.85,0,-1906,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,860,31.78,1.03,12,0.69,292.00,9044.00,12440,20250103,-25.40,5500,20241114,68.73,12440,-25.40,20250103,7500,23.73,20250114,12440,-25.40,20250103,5500,68.73,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,200,2,2.21,494568695,53742,72.84,9000,9280,8980,11760,6340,9050,9202.65,2.85,0,-1279,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,858,31.68,1.02,12,0.58,292.00,9044.00,12440,20250103,-25.64,5500,20241114,68.18,12440,-25.64,20250103,7500,23.33,20250114,12440,-25.64,20250103,5500,68.18,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,110601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,190,2,2.10,403690275,43902,59.50,9000,9270,8980,11760,6340,9050,9195.26,2.85,0,-23,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,857,31.64,1.02,12,0.47,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,100604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,160,2,1.77,274066065,29863,40.48,9000,9270,8980,11760,6340,9050,9177.45,2.85,0,271,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,854,31.54,1.02,12,0.32,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250312,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,50,2,0.55,13261520,1465,1.99,9000,9130,8980,11760,6340,9050,9052.23,2.85,0,-452,9350,9200,8900,8750,8450,9275,8825,46,2710,500,5610,10,1,9271621,844,31.16,1.01,12,0.02,292.00,9044.00,12440,20250103,-26.85,5500,20241114,65.45,12440,-26.85,20250103,7500,21.33,20250114,12440,-26.85,20250103,5500,65.45,20241114,1.97,N,066310,500,46 억,,264641,N,N,0,N,00,N
20250311,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,100,2,1.12,652773730,73698,89.56,8700,9050,8600,11630,6270,8950,8857.41,2.75,0,9834,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,839,30.99,1.00,12,0.79,292.00,9044.00,12440,20250103,-27.25,5500,20241114,64.55,12440,-27.25,20250103,7500,20.67,20250114,12440,-27.25,20250103,5500,64.55,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,70,2,0.78,617158240,69760,84.77,8700,9050,8600,11630,6270,8950,8846.88,2.75,0,9589,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,836,30.89,1.00,12,0.75,292.00,9044.00,12440,20250103,-27.49,5500,20241114,64.00,12440,-27.49,20250103,7500,20.27,20250114,12440,-27.49,20250103,5500,64.00,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,60,2,0.67,508822305,57743,70.17,8700,9050,8600,11630,6270,8950,8811.84,2.75,0,8911,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,835,30.86,1.00,12,0.62,292.00,9044.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,130601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,50,2,0.56,465805505,52973,64.37,8700,9030,8600,11630,6270,8950,8793.26,2.75,0,7961,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,834,30.82,1.00,12,0.57,292.00,9044.00,12440,20250103,-27.65,5500,20241114,63.64,12440,-27.65,20250103,7500,20.00,20250114,12440,-27.65,20250103,5500,63.64,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,60,2,0.67,414672070,47276,57.45,8700,9010,8600,11630,6270,8950,8771.30,2.75,0,9308,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,835,30.86,1.00,12,0.51,292.00,9044.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,-160,5,-1.79,344318215,39379,47.85,8700,8870,8600,11630,6270,8950,8743.70,2.75,0,7010,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,815,30.10,0.97,12,0.42,292.00,9044.00,12440,20250103,-29.34,5500,20241114,59.82,12440,-29.34,20250103,7500,17.20,20250114,12440,-29.34,20250103,5500,59.82,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,100602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-120,5,-1.34,250064095,28658,34.83,8700,8870,8600,11630,6270,8950,8725.80,2.75,0,3729,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,819,30.24,0.98,12,0.31,292.00,9044.00,12440,20250103,-29.02,5500,20241114,60.55,12440,-29.02,20250103,7500,17.73,20250114,12440,-29.02,20250103,5500,60.55,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250311,090602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-190,5,-2.12,111327300,12855,15.62,8700,8790,8600,11630,6270,8950,8660.23,2.75,0,3746,9476,9212,8856,8592,8236,9035,8415,46,2680,500,5540,10,1,9271621,812,30.00,0.97,12,0.14,292.00,9044.00,12440,20250103,-29.58,5500,20241114,59.27,12440,-29.58,20250103,7500,16.80,20250114,12440,-29.58,20250103,5500,59.27,20241114,1.91,N,066310,500,46 억,,255004,N,N,0,N,00,N
20250310,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-250,5,-2.72,732665975,81964,36.53,9100,9120,8500,11960,6440,9200,8938.68,2.97,0,-20120,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,830,30.65,0.99,12,0.88,292.00,9044.00,12440,20250103,-28.05,5500,20241114,62.73,12440,-28.05,20250103,7500,19.33,20250114,12440,-28.05,20250103,5500,62.73,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-280,5,-3.04,704021805,78756,35.10,9100,9120,8500,11960,6440,9200,8939.08,2.97,0,-19353,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,827,30.55,0.99,12,0.85,292.00,9044.00,12440,20250103,-28.30,5500,20241114,62.18,12440,-28.30,20250103,7500,18.93,20250114,12440,-28.30,20250103,5500,62.18,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-250,5,-2.72,603635205,67478,30.08,9100,9120,8500,11960,6440,9200,8945.43,2.97,0,-11236,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,830,30.65,0.99,12,0.73,292.00,9044.00,12440,20250103,-28.05,5500,20241114,62.73,12440,-28.05,20250103,7500,19.33,20250114,12440,-28.05,20250103,5500,62.73,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-220,5,-2.39,524571365,58594,26.12,9100,9120,8500,11960,6440,9200,8952.39,2.97,0,-11088,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,833,30.75,0.99,12,0.63,292.00,9044.00,12440,20250103,-27.81,5500,20241114,63.27,12440,-27.81,20250103,7500,19.73,20250114,12440,-27.81,20250103,5500,63.27,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-250,5,-2.72,497995485,55626,24.79,9100,9120,8500,11960,6440,9200,8952.30,2.97,0,-10243,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,830,30.65,0.99,12,0.60,292.00,9044.00,12440,20250103,-28.05,5500,20241114,62.73,12440,-28.05,20250103,7500,19.33,20250114,12440,-28.05,20250103,5500,62.73,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-300,5,-3.26,436889295,48779,21.74,9100,9120,8500,11960,6440,9200,8956.20,2.97,0,-6768,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,825,30.48,0.98,12,0.53,292.00,9044.00,12440,20250103,-28.46,5500,20241114,61.82,12440,-28.46,20250103,7500,18.67,20250114,12440,-28.46,20250103,5500,61.82,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,-210,5,-2.28,258719825,28636,12.76,9100,9120,8940,11960,6440,9200,9034.43,2.97,0,-7996,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,834,30.79,0.99,12,0.31,292.00,9044.00,12440,20250103,-27.73,5500,20241114,63.45,12440,-27.73,20250103,7500,19.87,20250114,12440,-27.73,20250103,5500,63.45,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250310,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-130,5,-1.41,53746355,5915,2.64,9100,9120,9030,11960,6440,9200,9085.29,2.97,0,-1060,10000,9600,9070,8670,8140,9800,8870,46,2760,500,5700,10,1,9271621,841,31.06,1.00,12,0.06,292.00,9044.00,12440,20250103,-27.09,5500,20241114,64.91,12440,-27.09,20250103,7500,20.93,20250114,12440,-27.09,20250103,5500,64.91,20241114,1.85,N,066310,500,46 억,,274915,N,N,0,N,00,N
20250307,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,470,2,5.38,2016075710,221813,370.79,8610,9470,8540,11340,6120,8730,9088.31,2.83,0,13209,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,853,31.51,1.02,12,2.39,292.00,9044.00,12440,20250103,-26.05,5500,20241114,67.27,12440,-26.05,20250103,7500,22.67,20250114,12440,-26.05,20250103,5500,67.27,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,410,2,4.70,1815883525,199994,334.32,8610,9470,8540,11340,6120,8730,9079.69,2.83,0,12835,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,847,31.30,1.01,12,2.16,292.00,9044.00,12440,20250103,-26.53,5500,20241114,66.18,12440,-26.53,20250103,7500,21.87,20250114,12440,-26.53,20250103,5500,66.18,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,300,2,3.44,1594139955,175489,293.35,8610,9470,8540,11340,6120,8730,9083.99,2.83,0,13388,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,837,30.92,1.00,12,1.89,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-20,5,-0.23,239425160,27694,46.29,8610,8860,8540,11340,6120,8730,8645.38,2.83,0,4371,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,808,29.83,0.96,12,0.30,292.00,9044.00,12440,20250103,-29.98,5500,20241114,58.36,12440,-29.98,20250103,7500,16.13,20250114,12440,-29.98,20250103,5500,58.36,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-110,5,-1.26,199761890,23149,38.70,8610,8860,8540,11340,6120,8730,8629.40,2.83,0,3980,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,799,29.52,0.95,12,0.25,292.00,9044.00,12440,20250103,-30.71,5500,20241114,56.73,12440,-30.71,20250103,7500,14.93,20250114,12440,-30.71,20250103,5500,56.73,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-90,5,-1.03,176710030,20480,34.23,8610,8860,8540,11340,6120,8730,8628.42,2.83,0,4196,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,801,29.59,0.96,12,0.22,292.00,9044.00,12440,20250103,-30.55,5500,20241114,57.09,12440,-30.55,20250103,7500,15.20,20250114,12440,-30.55,20250103,5500,57.09,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-120,5,-1.37,156965110,18194,30.41,8610,8860,8540,11340,6120,8730,8627.30,2.83,0,3041,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,798,29.49,0.95,12,0.20,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250307,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-20,5,-0.23,14111230,1633,2.73,8610,8720,8610,11340,6120,8730,8641.29,2.83,0,556,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,808,29.83,0.96,12,0.02,292.00,9044.00,12440,20250103,-29.98,5500,20241114,58.36,12440,-29.98,20250103,7500,16.13,20250114,12440,-29.98,20250103,5500,58.36,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N
20250306,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-300,5,-3.32,527252010,59398,51.76,9030,9070,8570,11730,6330,9030,8877.18,2.94,0,-10924,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,809,29.90,0.97,12,0.64,292.00,9044.00,12440,20250103,-29.82,5500,20241114,58.73,12440,-29.82,20250103,7500,16.40,20250114,12440,-29.82,20250103,5500,58.73,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-270,5,-2.99,499691630,56247,49.01,9030,9070,8570,11730,6330,9030,8883.88,2.94,0,-11694,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,812,30.00,0.97,12,0.61,292.00,9044.00,12440,20250103,-29.58,5500,20241114,59.27,12440,-29.58,20250103,7500,16.80,20250114,12440,-29.58,20250103,5500,59.27,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-250,5,-2.77,468476680,52683,45.91,9030,9070,8570,11730,6330,9030,8892.37,2.94,0,-12582,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,814,30.07,0.97,12,0.57,292.00,9044.00,12440,20250103,-29.42,5500,20241114,59.64,12440,-29.42,20250103,7500,17.07,20250114,12440,-29.42,20250103,5500,59.64,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-190,5,-2.10,382223575,42845,37.34,9030,9070,8820,11730,6330,9030,8921.08,2.94,0,-12581,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,820,30.27,0.98,12,0.46,292.00,9044.00,12440,20250103,-28.94,5500,20241114,60.73,12440,-28.94,20250103,7500,17.87,20250114,12440,-28.94,20250103,5500,60.73,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-150,5,-1.66,311554295,34860,30.38,9030,9070,8870,11730,6330,9030,8937.30,2.94,0,-6891,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,823,30.41,0.98,12,0.38,292.00,9044.00,12440,20250103,-28.62,5500,20241114,61.45,12440,-28.62,20250103,7500,18.40,20250114,12440,-28.62,20250103,5500,61.45,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-60,5,-0.66,274644165,30711,26.76,9030,9070,8870,11730,6330,9030,8942.86,2.94,0,-5356,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,832,30.72,0.99,12,0.33,292.00,9044.00,12440,20250103,-27.89,5500,20241114,63.09,12440,-27.89,20250103,7500,19.60,20250114,12440,-27.89,20250103,5500,63.09,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-140,5,-1.55,229842465,25672,22.37,9030,9070,8880,11730,6330,9030,8953.04,2.94,0,-4716,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,824,30.45,0.98,12,0.28,292.00,9044.00,12440,20250103,-28.54,5500,20241114,61.64,12440,-28.54,20250103,7500,18.53,20250114,12440,-28.54,20250103,5500,61.64,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,0,3,0.00,57971990,6436,5.61,9030,9070,8910,11730,6330,9030,9007.46,2.94,0,-3548,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,837,30.92,1.00,12,0.07,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250305,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,500,2,5.86,1020127865,114178,181.47,8530,9090,8530,11080,5980,8530,8934.34,2.83,0,10186,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,837,30.92,1.00,12,1.23,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,480,2,5.63,964805905,108038,171.71,8530,9090,8530,11080,5980,8530,8930.25,2.83,0,9875,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,835,30.86,1.00,12,1.17,292.00,9044.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,430,2,5.04,898941520,100720,160.08,8530,9090,8530,11080,5980,8530,8925.15,2.83,0,7402,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,831,30.68,0.99,12,1.09,292.00,9044.00,12440,20250103,-27.97,5500,20241114,62.91,12440,-27.97,20250103,7500,19.47,20250114,12440,-27.97,20250103,5500,62.91,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,340,2,3.99,802825360,90004,143.05,8530,9090,8530,11080,5980,8530,8919.89,2.83,0,12107,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,822,30.38,0.98,12,0.97,292.00,9044.00,12440,20250103,-28.70,5500,20241114,61.27,12440,-28.70,20250103,7500,18.27,20250114,12440,-28.70,20250103,5500,61.27,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,120549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,360,2,4.22,677417690,75814,120.49,8530,9090,8530,11080,5980,8530,8935.26,2.83,0,7367,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,824,30.45,0.98,12,0.82,292.00,9044.00,12440,20250103,-28.54,5500,20241114,61.64,12440,-28.54,20250103,7500,18.53,20250114,12440,-28.54,20250103,5500,61.64,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,110545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,410,2,4.81,495431020,55382,88.02,8530,9090,8530,11080,5980,8530,8945.70,2.83,0,3910,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,829,30.62,0.99,12,0.60,292.00,9044.00,12440,20250103,-28.14,5500,20241114,62.55,12440,-28.14,20250103,7500,19.20,20250114,12440,-28.14,20250103,5500,62.55,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,500,2,5.86,395526570,44288,70.39,8530,9090,8530,11080,5980,8530,8930.78,2.83,0,3547,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,837,30.92,1.00,12,0.48,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,60,2,0.70,8748250,1021,1.62,8530,8690,8530,11080,5980,8530,8568.32,2.83,0,24,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,796,29.42,0.95,12,0.01,292.00,9044.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,7500,14.53,20250114,12440,-30.95,20250103,5500,56.18,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250304,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-280,5,-3.18,533892910,62317,112.95,8850,8850,8480,11450,6170,8810,8567.36,2.81,0,2604,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,791,29.21,0.94,12,0.67,292.00,9044.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7500,13.73,20250114,12440,-31.43,20250103,5500,55.09,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-300,5,-3.41,517315500,60376,109.43,8850,8850,8480,11450,6170,8810,8568.22,2.81,0,1151,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,789,29.14,0.94,12,0.65,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-280,5,-3.18,485599240,56662,102.70,8850,8850,8480,11450,6170,8810,8570.10,2.81,0,287,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,791,29.21,0.94,12,0.61,292.00,9044.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7500,13.73,20250114,12440,-31.43,20250103,5500,55.09,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-300,5,-3.41,435139530,50729,91.94,8850,8850,8480,11450,6170,8810,8577.72,2.81,0,-508,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,789,29.14,0.94,12,0.55,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,-250,5,-2.84,386444410,45015,81.59,8850,8850,8480,11450,6170,8810,8584.78,2.81,0,2268,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,794,29.32,0.95,12,0.49,292.00,9044.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7500,14.13,20250114,12440,-31.19,20250103,5500,55.64,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-280,5,-3.18,374948390,43670,79.15,8850,8850,8480,11450,6170,8810,8585.94,2.81,0,2543,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,791,29.21,0.94,12,0.47,292.00,9044.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7500,13.73,20250114,12440,-31.43,20250103,5500,55.09,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,100537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-160,5,-1.82,231418750,26848,48.66,8850,8850,8540,11450,6170,8810,8619.58,2.81,0,-558,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,802,29.62,0.96,12,0.29,292.00,9044.00,12440,20250103,-30.47,5500,20241114,57.27,12440,-30.47,20250103,7500,15.33,20250114,12440,-30.47,20250103,5500,57.27,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N
20250304,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-160,5,-1.82,23326760,2662,4.82,8850,8850,8650,11450,6170,8810,8762.83,2.81,0,-1263,9123,8966,8843,8686,8563,9045,8765,46,2640,500,5460,10,1,9271621,802,29.62,0.96,12,0.03,292.00,9044.00,12440,20250103,-30.47,5500,20241114,57.27,12440,-30.47,20250103,7500,15.33,20250114,12440,-30.47,20250103,5500,57.27,20241114,2.66,N,066310,500,46 억,,260654,N,N,0,N,00,N