KissMeData/047310/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
20250328,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-115,5,-2.46,398552356,87019,97.36,4690,4690,4555,6070,3275,4675,4580.04,0.59,0,-2664,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1669,15.41,0.77,12,0.24,296.00,5909.00,10130,20240319,-54.99,4340,20241115,5.07,6630,-31.22,20250106,4555,0.11,20250328,9230,-50.60,20240401,4340,5.07,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-110,5,-2.35,359314263,78422,87.74,4690,4690,4555,6070,3275,4675,4581.69,0.59,0,-5409,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1671,15.42,0.77,12,0.21,296.00,5909.00,10130,20240319,-54.94,4340,20241115,5.18,6630,-31.15,20250106,4555,0.22,20250328,9230,-50.54,20240401,4340,5.18,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-110,5,-2.35,309914514,67594,75.62,4690,4690,4560,6070,3275,4675,4584.81,0.59,0,-4940,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1671,15.42,0.77,12,0.18,296.00,5909.00,10130,20240319,-54.94,4340,20241115,5.18,6630,-31.15,20250106,4560,0.11,20250328,9230,-50.54,20240401,4340,5.18,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-95,5,-2.03,215427209,46894,52.46,4690,4690,4565,6070,3275,4675,4593.75,0.59,0,-5786,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1677,15.47,0.78,12,0.13,296.00,5909.00,10130,20240319,-54.79,4340,20241115,5.53,6630,-30.92,20250106,4565,0.33,20250328,9230,-50.38,20240401,4340,5.53,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-90,5,-1.93,168509992,36653,41.01,4690,4690,4565,6070,3275,4675,4597.23,0.59,0,-5610,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1679,15.49,0.78,12,0.10,296.00,5909.00,10130,20240319,-54.74,4340,20241115,5.65,6630,-30.84,20250106,4565,0.44,20250328,9230,-50.33,20240401,4340,5.65,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-75,5,-1.60,142354967,30956,34.63,4690,4690,4565,6070,3275,4675,4598.38,0.59,0,-4657,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1684,15.54,0.78,12,0.08,296.00,5909.00,10130,20240319,-54.59,4340,20241115,5.99,6630,-30.62,20250106,4565,0.77,20250328,9230,-50.16,20240401,4340,5.99,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-85,5,-1.82,115949062,25218,28.21,4690,4690,4565,6070,3275,4675,4597.56,0.59,0,-5245,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1680,15.51,0.78,12,0.07,296.00,5909.00,10130,20240319,-54.69,4340,20241115,5.76,6630,-30.77,20250106,4565,0.55,20250328,9230,-50.27,20240401,4340,5.76,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250328,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-100,5,-2.14,59812073,12991,14.53,4690,4690,4570,6070,3275,4675,4603.57,0.59,0,-6151,4798,4736,4703,4641,4608,4720,4625,185,1395,500,2890,5,1,36610755,1675,15.46,0.77,12,0.04,296.00,5909.00,10130,20240319,-54.84,4340,20241115,5.41,6630,-31.00,20250106,4570,0.11,20250328,9230,-50.43,20240401,4340,5.41,20241115,1.53,N,047310,500,185 억,,215171,N,N,0,N,00,N
20250327,161427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,-90,5,-1.89,415247086,88425,134.40,4710,4765,4670,6190,3340,4765,4696.05,0.68,0,-34898,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1712,15.79,0.79,12,0.24,296.00,5909.00,10130,20240319,-53.85,4340,20241115,7.72,6630,-29.49,20250106,4670,0.11,20250327,9230,-49.35,20240401,4340,7.72,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-95,5,-1.99,393135151,83693,127.21,4710,4765,4670,6190,3340,4765,4697.35,0.68,0,-34045,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1710,15.78,0.79,12,0.23,296.00,5909.00,10130,20240319,-53.90,4340,20241115,7.60,6630,-29.56,20250106,4670,0.00,20250327,9230,-49.40,20240401,4340,7.60,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-80,5,-1.68,312223981,66390,100.91,4710,4765,4680,6190,3340,4765,4702.88,0.68,0,-29704,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1715,15.83,0.79,12,0.18,296.00,5909.00,10130,20240319,-53.75,4340,20241115,7.95,6630,-29.34,20250106,4670,0.32,20250311,9230,-49.24,20240401,4340,7.95,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-65,5,-1.36,251048142,53348,81.09,4710,4765,4680,6190,3340,4765,4705.86,0.68,0,-23272,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1721,15.88,0.80,12,0.15,296.00,5909.00,10130,20240319,-53.60,4340,20241115,8.29,6630,-29.11,20250106,4670,0.64,20250311,9230,-49.08,20240401,4340,8.29,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-40,5,-0.84,183602638,38978,59.24,4710,4765,4680,6190,3340,4765,4710.42,0.68,0,-15414,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1730,15.96,0.80,12,0.11,296.00,5909.00,10130,20240319,-53.36,4340,20241115,8.87,6630,-28.73,20250106,4670,1.18,20250311,9230,-48.81,20240401,4340,8.87,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-65,5,-1.36,133264923,28305,43.02,4710,4760,4680,6190,3340,4765,4708.18,0.68,0,-12157,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1721,15.88,0.80,12,0.08,296.00,5909.00,10130,20240319,-53.60,4340,20241115,8.29,6630,-29.11,20250106,4670,0.64,20250311,9230,-49.08,20240401,4340,8.29,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,-30,5,-0.63,76901010,16343,24.84,4710,4760,4680,6190,3340,4765,4705.44,0.68,0,-6724,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1734,16.00,0.80,12,0.04,296.00,5909.00,10130,20240319,-53.26,4340,20241115,9.10,6630,-28.58,20250106,4670,1.39,20250311,9230,-48.70,20240401,4340,9.10,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250327,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-70,5,-1.47,26111605,5546,8.43,4710,4760,4680,6190,3340,4765,4708.19,0.68,0,-4495,4895,4830,4775,4710,4655,4802,4682,185,1425,500,2950,5,1,36610755,1719,15.86,0.79,12,0.02,296.00,5909.00,10130,20240319,-53.65,4340,20241115,8.18,6630,-29.19,20250106,4670,0.54,20250311,9230,-49.13,20240401,4340,8.18,20241115,1.58,N,047310,500,185 억,,250700,N,N,0,N,00,N
20250326,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,0,3,0.00,311760559,65002,59.49,4770,4840,4720,6190,3340,4765,4796.57,0.59,0,14396,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1745,16.10,0.81,12,0.18,296.00,5909.00,10130,20240319,-52.96,4340,20241115,9.79,6630,-28.13,20250106,4670,2.03,20250311,9360,-49.09,20240326,4340,9.79,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,40,2,0.84,292217084,60907,55.74,4770,4840,4720,6190,3340,4765,4797.76,0.59,0,14253,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1759,16.23,0.81,12,0.17,296.00,5909.00,10130,20240319,-52.57,4340,20241115,10.71,6630,-27.53,20250106,4670,2.89,20250311,9360,-48.66,20240326,4340,10.71,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,45,2,0.94,261773639,54561,49.93,4770,4840,4720,6190,3340,4765,4797.82,0.59,0,14508,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1761,16.25,0.81,12,0.15,296.00,5909.00,10130,20240319,-52.52,4340,20241115,10.83,6630,-27.45,20250106,4670,3.00,20250311,9360,-48.61,20240326,4340,10.83,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,45,2,0.94,232928054,48572,44.45,4770,4840,4720,6190,3340,4765,4795.52,0.59,0,12109,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1761,16.25,0.81,12,0.13,296.00,5909.00,10130,20240319,-52.52,4340,20241115,10.83,6630,-27.45,20250106,4670,3.00,20250311,9360,-48.61,20240326,4340,10.83,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,25,2,0.52,199180399,41528,38.01,4770,4840,4720,6190,3340,4765,4796.29,0.59,0,7641,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1754,16.18,0.81,12,0.11,296.00,5909.00,10130,20240319,-52.71,4340,20241115,10.37,6630,-27.75,20250106,4670,2.57,20250311,9360,-48.82,20240326,4340,10.37,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,55,2,1.15,158431506,33042,30.24,4770,4840,4720,6190,3340,4765,4794.85,0.59,0,10113,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1765,16.28,0.82,12,0.09,296.00,5909.00,10130,20240319,-52.42,4340,20241115,11.06,6630,-27.30,20250106,4670,3.21,20250311,9360,-48.50,20240326,4340,11.06,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,10,2,0.21,69319186,14560,13.33,4770,4792,4720,6190,3340,4765,4760.93,0.59,0,3188,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1748,16.13,0.81,12,0.04,296.00,5909.00,10130,20240319,-52.86,4340,20241115,10.02,6630,-27.98,20250106,4670,2.25,20250311,9360,-48.99,20240326,4340,10.02,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250326,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,25,2,0.52,534446,112,0.10,4770,4792,4770,6190,3340,4765,4771.84,0.59,0,-8,4961,4862,4801,4702,4641,4832,4672,185,1425,500,2950,5,1,36610755,1754,16.18,0.81,12,0.00,296.00,5909.00,10130,20240319,-52.71,4340,20241115,10.37,6630,-27.75,20250106,4670,2.57,20250311,9360,-48.82,20240326,4340,10.37,20241115,1.57,N,047310,500,185 억,,216513,N,N,0,N,00,N
20250325,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-95,5,-1.95,522582289,108930,128.91,4865,4900,4740,6310,3405,4860,4797.42,0.63,0,-18311,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1745,16.10,0.81,12,0.30,296.00,5909.00,10130,20240319,-52.96,4340,20241115,9.79,6630,-28.13,20250106,4670,2.03,20250311,9500,-49.84,20240325,4340,9.79,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-100,5,-2.06,506061804,105458,124.80,4865,4900,4740,6310,3405,4860,4798.70,0.63,0,-18195,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1743,16.08,0.81,12,0.29,296.00,5909.00,10130,20240319,-53.01,4340,20241115,9.68,6630,-28.21,20250106,4670,1.93,20250311,9500,-49.89,20240325,4340,9.68,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,-115,5,-2.37,453361610,94366,111.67,4865,4900,4745,6310,3405,4860,4804.29,0.63,0,-18917,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1737,16.03,0.80,12,0.26,296.00,5909.00,10130,20240319,-53.16,4340,20241115,9.33,6630,-28.43,20250106,4670,1.61,20250311,9500,-50.05,20240325,4340,9.33,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-75,5,-1.54,288761870,59856,70.83,4865,4900,4775,6310,3405,4860,4824.28,0.63,0,-23094,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1752,16.17,0.81,12,0.16,296.00,5909.00,10130,20240319,-52.76,4340,20241115,10.25,6630,-27.83,20250106,4670,2.46,20250311,9500,-49.63,20240325,4340,10.25,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,-85,5,-1.75,263386055,54557,64.56,4865,4900,4775,6310,3405,4860,4827.72,0.63,0,-20379,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1748,16.13,0.81,12,0.15,296.00,5909.00,10130,20240319,-52.86,4340,20241115,10.02,6630,-27.98,20250106,4670,2.25,20250311,9500,-49.74,20240325,4340,10.02,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-30,5,-0.62,146975295,30317,35.88,4865,4900,4815,6310,3405,4860,4847.95,0.63,0,-10880,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1768,16.32,0.82,12,0.08,296.00,5909.00,10130,20240319,-52.32,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,9500,-49.16,20240325,4340,11.29,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,100526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-30,5,-0.62,81251440,16769,19.84,4865,4900,4815,6310,3405,4860,4845.34,0.63,0,-4136,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1768,16.32,0.82,12,0.05,296.00,5909.00,10130,20240319,-52.32,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,9500,-49.16,20240325,4340,11.29,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250325,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,35,2,0.72,3711010,759,0.90,4865,4900,4865,6310,3405,4860,4889.34,0.63,0,377,4963,4911,4848,4796,4733,4937,4822,185,1450,500,3010,5,1,36610755,1792,16.54,0.83,12,0.00,296.00,5909.00,10130,20240319,-51.68,4340,20241115,12.79,6630,-26.17,20250106,4670,4.82,20250311,9500,-48.47,20240325,4340,12.79,20241115,1.57,N,047310,500,185 억,,229365,N,N,0,N,00,N
20250324,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,35,2,0.73,406020595,83734,122.58,4825,4900,4785,6270,3380,4825,4848.93,0.55,0,24339,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1779,16.42,0.82,12,0.23,296.00,5909.00,10130,20240319,-52.02,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,9500,-48.84,20240325,4340,11.98,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,30,2,0.62,391631905,80770,118.24,4825,4900,4785,6270,3380,4825,4848.73,0.55,0,24457,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1777,16.40,0.82,12,0.22,296.00,5909.00,10130,20240319,-52.07,4340,20241115,11.87,6630,-26.77,20250106,4670,3.96,20250311,9500,-48.89,20240325,4340,11.87,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,30,2,0.62,315501711,65095,95.29,4825,4900,4785,6270,3380,4825,4846.79,0.55,0,24162,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1777,16.40,0.82,12,0.18,296.00,5909.00,10130,20240319,-52.07,4340,20241115,11.87,6630,-26.77,20250106,4670,3.96,20250311,9500,-48.89,20240325,4340,11.87,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,65,2,1.35,222052411,45834,67.10,4825,4900,4785,6270,3380,4825,4844.71,0.55,0,16189,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1790,16.52,0.83,12,0.13,296.00,5909.00,10130,20240319,-51.73,4340,20241115,12.67,6630,-26.24,20250106,4670,4.71,20250311,9500,-48.53,20240325,4340,12.67,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,60,2,1.24,206534711,42659,62.45,4825,4895,4785,6270,3380,4825,4841.53,0.55,0,15230,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1788,16.50,0.83,12,0.12,296.00,5909.00,10130,20240319,-51.78,4340,20241115,12.56,6630,-26.32,20250106,4670,4.60,20250311,9500,-48.58,20240325,4340,12.56,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,25,2,0.52,157210810,32538,47.63,4825,4880,4785,6270,3380,4825,4831.61,0.55,0,9323,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1776,16.39,0.82,12,0.09,296.00,5909.00,10130,20240319,-52.12,4340,20241115,11.75,6630,-26.85,20250106,4670,3.85,20250311,9500,-48.95,20240325,4340,11.75,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,25,2,0.52,105167505,21802,31.92,4825,4880,4785,6270,3380,4825,4823.75,0.55,0,4615,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1776,16.39,0.82,12,0.06,296.00,5909.00,10130,20240319,-52.12,4340,20241115,11.75,6630,-26.85,20250106,4670,3.85,20250311,9500,-48.95,20240325,4340,11.75,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250324,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-35,5,-0.73,29638810,6166,9.03,4825,4880,4785,6270,3380,4825,4806.81,0.55,0,-5738,4961,4892,4831,4762,4701,4890,4760,185,1445,500,2990,5,1,36610755,1754,16.18,0.81,12,0.02,296.00,5909.00,10130,20240319,-52.71,4340,20241115,10.37,6630,-27.75,20250106,4670,2.57,20250311,9500,-49.58,20240325,4340,10.37,20241115,1.59,N,047310,500,185 억,,202759,N,N,0,N,00,N
20250321,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-35,5,-0.72,329368028,68166,60.52,4825,4900,4770,6310,3405,4860,4831.85,0.52,0,-5740,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1766,16.30,0.82,12,0.19,296.00,5909.00,10270,20240311,-53.02,4340,20241115,11.18,6630,-27.22,20250106,4670,3.32,20250311,9870,-51.11,20240321,4340,11.18,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-35,5,-0.72,308880880,63921,56.75,4825,4900,4770,6310,3405,4860,4832.23,0.52,0,-5522,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1766,16.30,0.82,12,0.17,296.00,5909.00,10270,20240311,-53.02,4340,20241115,11.18,6630,-27.22,20250106,4670,3.32,20250311,9870,-51.11,20240321,4340,11.18,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-15,5,-0.31,253510095,52479,46.59,4825,4900,4770,6310,3405,4860,4830.70,0.52,0,-1181,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1774,16.37,0.82,12,0.14,296.00,5909.00,10270,20240311,-52.82,4340,20241115,11.64,6630,-26.92,20250106,4670,3.75,20250311,9870,-50.91,20240321,4340,11.64,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-5,5,-0.10,228052085,47222,41.92,4825,4900,4770,6310,3405,4860,4829.36,0.52,0,-195,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1777,16.40,0.82,12,0.13,296.00,5909.00,10270,20240311,-52.73,4340,20241115,11.87,6630,-26.77,20250106,4670,3.96,20250311,9870,-50.81,20240321,4340,11.87,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,5,2,0.10,208953595,43298,38.44,4825,4900,4770,6310,3405,4860,4825.94,0.52,0,-1234,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1781,16.44,0.82,12,0.12,296.00,5909.00,10270,20240311,-52.63,4340,20241115,12.10,6630,-26.62,20250106,4670,4.18,20250311,9870,-50.71,20240321,4340,12.10,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-5,5,-0.10,189066670,39206,34.81,4825,4900,4770,6310,3405,4860,4822.39,0.52,0,-1504,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1777,16.40,0.82,12,0.11,296.00,5909.00,10270,20240311,-52.73,4340,20241115,11.87,6630,-26.77,20250106,4670,3.96,20250311,9870,-50.81,20240321,4340,11.87,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-60,5,-1.23,132398370,27509,24.42,4825,4900,4770,6310,3405,4860,4812.91,0.52,0,-9771,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1757,16.22,0.81,12,0.08,296.00,5909.00,10270,20240311,-53.26,4340,20241115,10.60,6630,-27.60,20250106,4670,2.78,20250311,9870,-51.37,20240321,4340,10.60,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250321,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-10,5,-0.21,7187460,1488,1.32,4825,4900,4820,6310,3405,4860,4830.28,0.52,0,-286,5000,4930,4880,4810,4760,4965,4845,185,1450,500,3010,5,1,36610755,1776,16.39,0.82,12,0.00,296.00,5909.00,10270,20240311,-52.78,4340,20241115,11.75,6630,-26.85,20250106,4670,3.85,20250311,9870,-50.86,20240321,4340,11.75,20241115,1.58,N,047310,500,185 억,,190374,N,N,0,N,00,N
20250320,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,30,2,0.62,540277573,110414,163.29,4830,4950,4830,6270,3385,4830,4893.22,0.48,0,18104,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1779,16.42,0.82,12,0.30,296.00,5909.00,10270,20240311,-52.68,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,9970,-51.25,20240320,4340,11.98,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,30,2,0.62,510349603,104255,154.18,4830,4950,4830,6270,3385,4830,4895.21,0.48,0,18589,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1779,16.42,0.82,12,0.28,296.00,5909.00,10270,20240311,-52.68,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,9970,-51.25,20240320,4340,11.98,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,80,2,1.66,407689016,83311,123.21,4830,4950,4830,6270,3385,4830,4893.58,0.48,0,14931,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1798,16.59,0.83,12,0.23,296.00,5909.00,10270,20240311,-52.19,4340,20241115,13.13,6630,-25.94,20250106,4670,5.14,20250311,9970,-50.75,20240320,4340,13.13,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,30,2,0.62,270441376,55392,81.92,4830,4915,4830,6270,3385,4830,4882.32,0.48,0,7103,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1779,16.42,0.82,12,0.15,296.00,5909.00,10270,20240311,-52.68,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,9970,-51.25,20240320,4340,11.98,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,65,2,1.35,225605001,46188,68.31,4830,4915,4830,6270,3385,4830,4884.49,0.48,0,9296,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1792,16.54,0.83,12,0.13,296.00,5909.00,10270,20240311,-52.34,4340,20241115,12.79,6630,-26.17,20250106,4670,4.82,20250311,9970,-50.90,20240320,4340,12.79,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,65,2,1.35,171008286,35049,51.83,4830,4915,4830,6270,3385,4830,4879.12,0.48,0,8608,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1792,16.54,0.83,12,0.10,296.00,5909.00,10270,20240311,-52.34,4340,20241115,12.79,6630,-26.17,20250106,4670,4.82,20250311,9970,-50.90,20240320,4340,12.79,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,30,2,0.62,86019166,17690,26.16,4830,4900,4830,6270,3385,4830,4862.59,0.48,0,-72,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1779,16.42,0.82,12,0.05,296.00,5909.00,10270,20240311,-52.68,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,9970,-51.25,20240320,4340,11.98,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250320,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,50,2,1.04,13990460,2880,4.26,4830,4900,4830,6270,3385,4830,4857.80,0.48,0,-1024,4906,4867,4831,4792,4756,4887,4812,185,1440,500,2990,5,1,36610755,1787,16.49,0.83,12,0.01,296.00,5909.00,10270,20240311,-52.48,4340,20241115,12.44,6630,-26.40,20250106,4670,4.50,20250311,9970,-51.05,20240320,4340,12.44,20241115,1.58,N,047310,500,185 억,,174151,N,N,0,N,00,N
20250319,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,297488800,61658,102.15,4815,4870,4795,6290,3390,4840,4824.82,0.46,0,5195,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.17,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,276442715,57309,94.95,4815,4870,4795,6290,3390,4840,4823.72,0.46,0,2515,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.16,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,246316975,51073,84.61,4815,4870,4795,6290,3390,4840,4822.84,0.46,0,1513,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.14,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,5,2,0.10,216014841,44800,74.22,4815,4870,4795,6290,3390,4840,4821.76,0.46,0,3294,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1774,16.37,0.82,12,0.12,296.00,5909.00,10270,20240311,-52.82,4340,20241115,11.64,6630,-26.92,20250106,4670,3.75,20250311,10130,-52.17,20240319,4340,11.64,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-5,5,-0.10,203592046,42229,69.96,4815,4870,4795,6290,3390,4840,4821.14,0.46,0,3353,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1770,16.33,0.82,12,0.12,296.00,5909.00,10270,20240311,-52.92,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,183886001,38153,63.21,4815,4870,4795,6290,3390,4840,4819.70,0.46,0,1370,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.10,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-5,5,-0.10,131457461,27278,45.19,4815,4870,4795,6290,3390,4840,4819.18,0.46,0,3814,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1770,16.33,0.82,12,0.07,296.00,5909.00,10270,20240311,-52.92,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250319,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-45,5,-0.93,36981845,7694,12.75,4815,4832,4795,6290,3390,4840,4806.58,0.46,0,449,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1755,16.20,0.81,12,0.02,296.00,5909.00,10270,20240311,-53.31,4340,20241115,10.48,6630,-27.68,20250106,4670,2.68,20250311,10130,-52.67,20240319,4340,10.48,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N
20250318,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-25,5,-0.51,287911550,59359,101.61,4905,4905,4820,6320,3410,4865,4850.56,0.50,0,-12780,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1772,16.35,0.82,12,0.16,296.00,5909.00,10490,20240306,-53.86,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-20,5,-0.41,271075690,55880,95.66,4905,4905,4820,6320,3410,4865,4851.03,0.50,0,-11723,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1774,16.37,0.82,12,0.15,296.00,5909.00,10490,20240306,-53.81,4340,20241115,11.64,6630,-26.92,20250106,4670,3.75,20250311,10130,-52.17,20240319,4340,11.64,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-25,5,-0.51,222023160,45733,78.29,4905,4905,4820,6320,3410,4865,4854.77,0.50,0,-8672,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1772,16.35,0.82,12,0.12,296.00,5909.00,10490,20240306,-53.86,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-5,5,-0.10,169179525,34824,59.61,4905,4905,4820,6320,3410,4865,4858.13,0.50,0,-6240,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1779,16.42,0.82,12,0.10,296.00,5909.00,10490,20240306,-53.67,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,10130,-52.02,20240319,4340,11.98,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-15,5,-0.31,136661585,28126,48.15,4905,4905,4820,6320,3410,4865,4858.91,0.50,0,-3005,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1776,16.39,0.82,12,0.08,296.00,5909.00,10490,20240306,-53.77,4340,20241115,11.75,6630,-26.85,20250106,4670,3.85,20250311,10130,-52.12,20240319,4340,11.75,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-30,5,-0.62,128785705,26503,45.37,4905,4905,4820,6320,3410,4865,4859.29,0.50,0,-2834,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1770,16.33,0.82,12,0.07,296.00,5909.00,10490,20240306,-53.91,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,0,3,0.00,74437425,15295,26.18,4905,4905,4820,6320,3410,4865,4866.78,0.50,0,-2995,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1781,16.44,0.82,12,0.04,296.00,5909.00,10490,20240306,-53.62,4340,20241115,12.10,6630,-26.62,20250106,4670,4.18,20250311,10130,-51.97,20240319,4340,12.10,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250318,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,15,2,0.31,13944290,2845,4.87,4905,4905,4880,6320,3410,4865,4901.33,0.50,0,-2359,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1787,16.49,0.83,12,0.01,296.00,5909.00,10490,20240306,-53.48,4340,20241115,12.44,6630,-26.40,20250106,4670,4.50,20250311,10130,-51.83,20240319,4340,12.44,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N
20250317,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,40,2,0.83,281362097,57854,59.33,4860,4920,4825,6270,3380,4825,4863.31,0.49,0,-157,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1781,16.44,0.82,12,0.16,296.00,5909.00,10800,20240305,-54.95,4340,20241115,12.10,6630,-26.62,20250106,4670,4.18,20250311,10130,-51.97,20240319,4340,12.10,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,45,2,0.93,248915152,51178,52.49,4860,4920,4825,6270,3380,4825,4863.71,0.49,0,-1274,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1783,16.45,0.82,12,0.14,296.00,5909.00,10800,20240305,-54.91,4340,20241115,12.21,6630,-26.55,20250106,4670,4.28,20250311,10130,-51.92,20240319,4340,12.21,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,50,2,1.04,201468452,41436,42.50,4860,4920,4825,6270,3380,4825,4862.16,0.49,0,-5452,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1785,16.47,0.83,12,0.11,296.00,5909.00,10800,20240305,-54.86,4340,20241115,12.33,6630,-26.47,20250106,4670,4.39,20250311,10130,-51.88,20240319,4340,12.33,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,60,2,1.24,183765965,37809,38.78,4860,4920,4825,6270,3380,4825,4860.38,0.49,0,-3567,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1788,16.50,0.83,12,0.10,296.00,5909.00,10800,20240305,-54.77,4340,20241115,12.56,6630,-26.32,20250106,4670,4.60,20250311,10130,-51.78,20240319,4340,12.56,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,35,2,0.73,152749590,31439,32.24,4860,4920,4825,6270,3380,4825,4858.60,0.49,0,-1689,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1779,16.42,0.82,12,0.09,296.00,5909.00,10800,20240305,-55.00,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,10130,-52.02,20240319,4340,11.98,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,30,2,0.62,136148655,28023,28.74,4860,4920,4825,6270,3380,4825,4858.46,0.49,0,-1477,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1777,16.40,0.82,12,0.08,296.00,5909.00,10800,20240305,-55.05,4340,20241115,11.87,6630,-26.77,20250106,4670,3.96,20250311,10130,-52.07,20240319,4340,11.87,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,65,2,1.35,107953200,22229,22.80,4860,4920,4825,6270,3380,4825,4856.41,0.49,0,-291,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1790,16.52,0.83,12,0.06,296.00,5909.00,10800,20240305,-54.72,4340,20241115,12.67,6630,-26.24,20250106,4670,4.71,20250311,10130,-51.73,20240319,4340,12.67,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,10,2,0.21,44055090,9081,9.31,4860,4900,4825,6270,3380,4825,4851.35,0.49,0,-6130,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1770,16.33,0.82,12,0.02,296.00,5909.00,10800,20240305,-55.23,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250314,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,10,2,0.21,475437161,97302,128.66,4780,4980,4780,6250,3375,4815,4886.20,0.39,0,39298,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1766,16.30,0.82,12,0.27,296.00,5909.00,11770,20240304,-59.01,4340,20241115,11.18,6630,-27.22,20250106,4670,3.32,20250311,10130,-52.37,20240319,4340,11.18,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,25,2,0.52,419873671,85782,113.42,4780,4980,4780,6250,3375,4815,4894.66,0.39,0,36076,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1772,16.35,0.82,12,0.23,296.00,5909.00,11770,20240304,-58.88,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,75,2,1.56,328406707,67011,88.60,4780,4980,4780,6250,3375,4815,4900.79,0.39,0,27904,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1790,16.52,0.83,12,0.18,296.00,5909.00,11770,20240304,-58.45,4340,20241115,12.67,6630,-26.24,20250106,4670,4.71,20250311,10130,-51.73,20240319,4340,12.67,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,110,2,2.28,203111696,41404,54.75,4780,4980,4780,6250,3375,4815,4905.61,0.39,0,13050,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1803,16.64,0.83,12,0.11,296.00,5909.00,11770,20240304,-58.16,4340,20241115,13.48,6630,-25.72,20250106,4670,5.46,20250311,10130,-51.38,20240319,4340,13.48,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,100,2,2.08,136995405,27920,36.92,4780,4980,4780,6250,3375,4815,4906.71,0.39,0,5491,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1799,16.60,0.83,12,0.08,296.00,5909.00,11770,20240304,-58.24,4340,20241115,13.25,6630,-25.87,20250106,4670,5.25,20250311,10130,-51.48,20240319,4340,13.25,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,100,2,2.08,96298125,19636,25.96,4780,4980,4780,6250,3375,4815,4904.16,0.39,0,-751,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1799,16.60,0.83,12,0.05,296.00,5909.00,11770,20240304,-58.24,4340,20241115,13.25,6630,-25.87,20250106,4670,5.25,20250311,10130,-51.48,20240319,4340,13.25,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,105,2,2.18,72496175,14795,19.56,4780,4980,4780,6250,3375,4815,4900.05,0.39,0,-64,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1801,16.62,0.83,12,0.04,296.00,5909.00,11770,20240304,-58.20,4340,20241115,13.36,6630,-25.79,20250106,4670,5.35,20250311,10130,-51.43,20240319,4340,13.36,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,85,2,1.77,28207775,5771,7.63,4780,4980,4780,6250,3375,4815,4887.85,0.39,0,-2256,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1794,16.55,0.83,12,0.02,296.00,5909.00,11770,20240304,-58.37,4340,20241115,12.90,6630,-26.09,20250106,4670,4.93,20250311,10130,-51.63,20240319,4340,12.90,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250313,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-125,5,-2.53,370142666,75126,61.98,4990,5040,4815,6420,3460,4940,4926.97,0.36,0,-7858,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1763,10.47,0.90,12,0.21,460.00,5357.00,12270,20240229,-60.76,4340,20241115,10.94,6630,-27.38,20250106,4670,3.10,20250311,10130,-52.47,20240319,4340,10.94,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-80,5,-1.62,327112441,66223,54.64,4990,5040,4840,6420,3460,4940,4939.56,0.36,0,-7817,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1779,10.57,0.91,12,0.18,460.00,5357.00,12270,20240229,-60.39,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,10130,-52.02,20240319,4340,11.98,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-65,5,-1.32,279800556,56488,46.60,4990,5040,4865,6420,3460,4940,4953.27,0.36,0,-5400,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1785,10.60,0.91,12,0.15,460.00,5357.00,12270,20240229,-60.27,4340,20241115,12.33,6630,-26.47,20250106,4670,4.39,20250311,10130,-51.88,20240319,4340,12.33,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-55,5,-1.11,226360736,45519,37.55,4990,5040,4880,6420,3460,4940,4972.88,0.36,0,-7779,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1788,10.62,0.91,12,0.12,460.00,5357.00,12270,20240229,-60.19,4340,20241115,12.56,6630,-26.32,20250106,4670,4.60,20250311,10130,-51.78,20240319,4340,12.56,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,0,3,0.00,185081916,37107,30.61,4990,5040,4925,6420,3460,4940,4987.79,0.36,0,-6372,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1809,10.74,0.92,12,0.10,460.00,5357.00,12270,20240229,-59.74,4340,20241115,13.82,6630,-25.49,20250106,4670,5.78,20250311,10130,-51.23,20240319,4340,13.82,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,15,2,0.30,156234409,31276,25.80,4990,5040,4955,6420,3460,4940,4995.34,0.36,0,-2650,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1814,10.77,0.92,12,0.09,460.00,5357.00,12270,20240229,-59.62,4340,20241115,14.17,6630,-25.26,20250106,4670,6.10,20250311,10130,-51.09,20240319,4340,14.17,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,45,2,0.91,118954115,23781,19.62,4990,5040,4965,6420,3460,4940,5002.07,0.36,0,983,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1825,10.84,0.93,12,0.06,460.00,5357.00,12270,20240229,-59.37,4340,20241115,14.86,6630,-24.81,20250106,4670,6.75,20250311,10130,-50.79,20240319,4340,14.86,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250313,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,30,2,0.61,3424100,688,0.57,4990,4990,4970,6420,3460,4940,4976.89,0.36,0,477,5140,5040,4970,4870,4800,5005,4835,185,1480,500,3060,5,1,36610755,1820,10.80,0.93,12,0.00,460.00,5357.00,12270,20240229,-59.49,4340,20241115,14.52,6630,-25.04,20250106,4670,6.42,20250311,10130,-50.94,20240319,4340,14.52,20241115,1.52,N,047310,500,185 억,,130352,N,N,0,N,00,N
20250312,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,5,2,0.10,604641235,121090,70.10,5030,5070,4900,6410,3455,4935,4993.59,0.39,0,-10851,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,5,1,36610755,1809,10.74,0.92,12,0.33,460.00,5357.00,13420,20240228,-63.19,4340,20241115,13.82,6630,-25.49,20250106,4670,5.78,20250311,10130,-51.23,20240319,4340,13.82,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,25,2,0.51,574688840,115026,66.59,5030,5070,4900,6410,3455,4935,4996.17,0.39,0,-10239,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,5,1,36610755,1816,10.78,0.93,12,0.31,460.00,5357.00,13420,20240228,-63.04,4340,20241115,14.29,6630,-25.19,20250106,4670,6.21,20250311,10130,-51.04,20240319,4340,14.29,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,0,3,0.00,498976890,99756,57.75,5030,5070,4900,6410,3455,4935,5001.97,0.39,0,-3966,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,5,1,36610755,1807,10.73,0.92,12,0.27,460.00,5357.00,13420,20240228,-63.23,4340,20241115,13.71,6630,-25.57,20250106,4670,5.67,20250311,10130,-51.28,20240319,4340,13.71,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,45,2,0.91,435479015,86863,50.29,5030,5070,4955,6410,3455,4935,5013.40,0.39,0,-6808,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,5,1,36610755,1823,10.83,0.93,12,0.24,460.00,5357.00,13420,20240228,-62.89,4340,20241115,14.75,6630,-24.89,20250106,4670,6.64,20250311,10130,-50.84,20240319,4340,14.75,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,35,2,0.71,398130450,79348,45.94,5030,5070,4960,6410,3455,4935,5017.52,0.39,0,-3279,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,5,1,36610755,1820,10.80,0.93,12,0.22,460.00,5357.00,13420,20240228,-62.97,4340,20241115,14.52,6630,-25.04,20250106,4670,6.42,20250311,10130,-50.94,20240319,4340,14.52,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,65,2,1.32,334380085,66543,38.52,5030,5070,4970,6410,3455,4935,5025.02,0.39,0,-3168,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,10,1,36610755,1831,10.87,0.93,12,0.18,460.00,5357.00,13420,20240228,-62.74,4340,20241115,15.21,6630,-24.59,20250106,4670,7.07,20250311,10130,-50.64,20240319,4340,15.21,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,85,2,1.72,268563610,53391,30.91,5030,5070,4970,6410,3455,4935,5030.13,0.39,0,2478,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,10,1,36610755,1838,10.91,0.94,12,0.15,460.00,5357.00,13420,20240228,-62.59,4340,20241115,15.67,6630,-24.28,20250106,4670,7.49,20250311,10130,-50.44,20240319,4340,15.67,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250312,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,45,2,0.91,75197895,15003,8.69,5030,5030,4970,6410,3455,4935,5012.20,0.39,0,-8110,5151,5042,4856,4747,4561,5097,4802,185,1475,500,3050,5,1,36610755,1823,10.83,0.93,12,0.04,460.00,5357.00,13420,20240228,-62.89,4340,20241115,14.75,6630,-24.89,20250106,4670,6.64,20250311,10130,-50.84,20240319,4340,14.75,20241115,1.56,N,047310,500,185 억,,141211,N,N,0,N,00,N
20250311,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,120,2,2.49,810159800,168604,180.11,4745,4965,4670,6250,3375,4815,4804.96,0.43,0,-14814,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1807,10.73,0.92,12,0.46,460.00,5357.00,13420,20240228,-63.23,4340,20241115,13.71,6630,-25.57,20250106,4670,5.67,20250311,10270,-51.95,20240311,4340,13.71,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,110,2,2.28,749619636,156335,167.00,4745,4965,4670,6250,3375,4815,4794.96,0.43,0,-12071,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1803,10.71,0.92,12,0.43,460.00,5357.00,13420,20240228,-63.30,4340,20241115,13.48,6630,-25.72,20250106,4670,5.46,20250311,10270,-52.04,20240311,4340,13.48,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,35,2,0.73,640565276,134045,143.19,4745,4965,4670,6250,3375,4815,4778.73,0.43,0,-12277,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1776,10.54,0.91,12,0.37,460.00,5357.00,13420,20240228,-63.86,4340,20241115,11.75,6630,-26.85,20250106,4670,3.85,20250311,10270,-52.78,20240311,4340,11.75,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,15,2,0.31,614080551,128573,137.35,4745,4965,4670,6250,3375,4815,4776.12,0.43,0,-12606,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1768,10.50,0.90,12,0.35,460.00,5357.00,13420,20240228,-64.01,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10270,-52.97,20240311,4340,11.29,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,70,2,1.45,529157454,111159,118.75,4745,4965,4670,6250,3375,4815,4760.37,0.43,0,-7998,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1788,10.62,0.91,12,0.30,460.00,5357.00,13420,20240228,-63.60,4340,20241115,12.56,6630,-26.32,20250106,4670,4.60,20250311,10270,-52.43,20240311,4340,12.56,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-130,5,-2.70,292570709,62218,66.46,4745,4770,4670,6250,3375,4815,4702.35,0.43,0,-6927,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1715,10.18,0.87,12,0.17,460.00,5357.00,13420,20240228,-65.09,4340,20241115,7.95,6630,-29.34,20250106,4670,0.32,20250311,10270,-54.38,20240311,4340,7.95,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-115,5,-2.39,190666119,40489,43.25,4745,4770,4690,6250,3375,4815,4709.08,0.43,0,1351,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1721,10.22,0.88,12,0.11,460.00,5357.00,13420,20240228,-64.98,4340,20241115,8.29,6630,-29.11,20250106,4690,0.21,20250311,10270,-54.24,20240311,4340,8.29,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250311,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-95,5,-1.97,26162885,5537,5.91,4745,4745,4690,6250,3375,4815,4725.10,0.43,0,-731,4888,4851,4813,4776,4738,4870,4795,185,1435,500,2980,5,1,36610755,1728,10.26,0.88,12,0.02,460.00,5357.00,13420,20240228,-64.83,4340,20241115,8.76,6630,-28.81,20250106,4690,0.64,20250311,10270,-54.04,20240311,4340,8.76,20241115,1.59,N,047310,500,185 억,,155976,N,N,0,N,00,N
20250310,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,5,2,0.10,442877074,92097,124.36,4810,4850,4775,6250,3370,4810,4808.79,0.43,0,-720,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1763,10.47,0.90,12,0.25,460.00,5357.00,13420,20240228,-64.12,4340,20241115,10.94,6630,-27.38,20250106,4735,1.69,20250307,10270,-53.12,20240311,4340,10.94,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,0,3,0.00,420673179,87486,118.13,4810,4850,4775,6250,3370,4810,4808.46,0.43,0,860,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1761,10.46,0.90,12,0.24,460.00,5357.00,13420,20240228,-64.16,4340,20241115,10.83,6630,-27.45,20250106,4735,1.58,20250307,10270,-53.16,20240311,4340,10.83,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,15,2,0.31,349240169,72647,98.09,4810,4850,4775,6250,3370,4810,4807.36,0.43,0,9499,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1766,10.49,0.90,12,0.20,460.00,5357.00,13420,20240228,-64.05,4340,20241115,11.18,6630,-27.22,20250106,4735,1.90,20250307,10270,-53.02,20240311,4340,11.18,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,5,2,0.10,320216094,66636,89.98,4810,4850,4775,6250,3370,4810,4805.45,0.43,0,9999,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1763,10.47,0.90,12,0.18,460.00,5357.00,13420,20240228,-64.12,4340,20241115,10.94,6630,-27.38,20250106,4735,1.69,20250307,10270,-53.12,20240311,4340,10.94,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,10,2,0.21,297943644,62017,83.74,4810,4850,4775,6250,3370,4810,4804.23,0.43,0,9571,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1765,10.48,0.90,12,0.17,460.00,5357.00,13420,20240228,-64.08,4340,20241115,11.06,6630,-27.30,20250106,4735,1.80,20250307,10270,-53.07,20240311,4340,11.06,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-15,5,-0.31,246793970,51421,69.43,4810,4840,4775,6250,3370,4810,4799.48,0.43,0,5588,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1755,10.42,0.90,12,0.14,460.00,5357.00,13420,20240228,-64.27,4340,20241115,10.48,6630,-27.68,20250106,4735,1.27,20250307,10270,-53.31,20240311,4340,10.48,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-5,5,-0.10,154260465,32133,43.39,4810,4840,4775,6250,3370,4810,4800.69,0.43,0,-1008,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1759,10.45,0.90,12,0.09,460.00,5357.00,13420,20240228,-64.20,4340,20241115,10.71,6630,-27.53,20250106,4735,1.48,20250307,10270,-53.21,20240311,4340,10.71,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250310,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-5,5,-0.10,42439060,8832,11.93,4810,4810,4780,6250,3370,4810,4805.15,0.43,0,-1961,4946,4877,4806,4737,4666,4912,4772,185,1440,500,2980,5,1,36610755,1759,10.45,0.90,12,0.02,460.00,5357.00,13420,20240228,-64.20,4340,20241115,10.71,6630,-27.53,20250106,4735,1.48,20250307,10270,-53.21,20240311,4340,10.71,20241115,1.60,N,047310,500,185 억,,156418,N,N,0,N,00,N
20250307,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,0,3,0.00,350392407,73193,66.79,4795,4875,4735,6250,3370,4810,4786.85,0.42,0,2098,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1761,10.46,0.90,12,0.20,460.00,5357.00,13420,20240228,-64.16,4340,20241115,10.83,6630,-27.45,20250106,4735,1.58,20250307,10270,-53.16,20240311,4340,10.83,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,25,2,0.52,319601862,66798,60.95,4795,4875,4735,6250,3370,4810,4784.60,0.42,0,1473,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1770,10.51,0.90,12,0.18,460.00,5357.00,13420,20240228,-63.97,4340,20241115,11.41,6630,-27.07,20250106,4735,2.11,20250307,10270,-52.92,20240311,4340,11.41,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,65,2,1.35,279286437,58472,53.36,4795,4875,4735,6250,3370,4810,4776.41,0.42,0,4582,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1785,10.60,0.91,12,0.16,460.00,5357.00,13420,20240228,-63.67,4340,20241115,12.33,6630,-26.47,20250106,4735,2.96,20250307,10270,-52.53,20240311,4340,12.33,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,222979792,46754,42.66,4795,4800,4735,6250,3370,4810,4769.21,0.42,0,2120,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.13,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,182198979,38204,34.86,4795,4800,4735,6250,3370,4810,4769.10,0.42,0,1786,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.10,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-25,5,-0.52,157079917,32934,30.05,4795,4800,4735,6250,3370,4810,4769.53,0.42,0,2209,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1752,10.40,0.89,12,0.09,460.00,5357.00,13420,20240228,-64.34,4340,20241115,10.25,6630,-27.83,20250106,4735,1.06,20250307,10270,-53.41,20240311,4340,10.25,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,85567912,17943,16.37,4795,4800,4735,6250,3370,4810,4768.87,0.42,0,-3067,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.05,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-60,5,-1.25,46917397,9820,8.96,4795,4800,4740,6250,3370,4810,4777.73,0.42,0,-4342,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1739,10.33,0.89,12,0.03,460.00,5357.00,13420,20240228,-64.61,4340,20241115,9.45,6630,-28.36,20250106,4740,0.21,20250307,10270,-53.75,20240311,4340,9.45,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250306,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,10,2,0.21,521738496,107844,101.72,4805,4920,4805,6240,3360,4800,4837.93,0.42,0,1779,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1761,10.46,0.90,12,0.29,460.00,5357.00,13640,20240222,-64.74,4340,20241115,10.83,6630,-27.45,20250106,4770,0.84,20250304,10490,-54.15,20240306,4340,10.83,20241115,1.67,N,047310,500,185 억,,152759,N,N,12,N,00,N
20250306,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,15,2,0.31,497853704,102876,97.03,4805,4920,4805,6240,3360,4800,4839.36,0.42,0,2666,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1763,10.47,0.90,12,0.28,460.00,5357.00,13640,20240222,-64.70,4340,20241115,10.94,6630,-27.38,20250106,4770,0.94,20250304,10490,-54.10,20240306,4340,10.94,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,25,2,0.52,417406709,86170,81.27,4805,4920,4805,6240,3360,4800,4843.99,0.42,0,6012,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1766,10.49,0.90,12,0.24,460.00,5357.00,13640,20240222,-64.63,4340,20241115,11.18,6630,-27.22,20250106,4770,1.15,20250304,10490,-54.00,20240306,4340,11.18,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,30,2,0.62,386248614,79711,75.18,4805,4920,4805,6240,3360,4800,4845.61,0.42,0,9618,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1768,10.50,0.90,12,0.22,460.00,5357.00,13640,20240222,-64.59,4340,20241115,11.29,6630,-27.15,20250106,4770,1.26,20250304,10490,-53.96,20240306,4340,11.29,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,40,2,0.83,367864904,75905,71.59,4805,4920,4805,6240,3360,4800,4846.39,0.42,0,12455,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1772,10.52,0.90,12,0.21,460.00,5357.00,13640,20240222,-64.52,4340,20241115,11.52,6630,-27.00,20250106,4770,1.47,20250304,10490,-53.86,20240306,4340,11.52,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,45,2,0.94,333778326,68848,64.94,4805,4920,4805,6240,3360,4800,4848.05,0.42,0,9543,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1774,10.53,0.90,12,0.19,460.00,5357.00,13640,20240222,-64.48,4340,20241115,11.64,6630,-26.92,20250106,4770,1.57,20250304,10490,-53.81,20240306,4340,11.64,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,30,2,0.62,309440991,63814,60.19,4805,4920,4805,6240,3360,4800,4849.11,0.42,0,8919,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1768,10.50,0.90,12,0.17,460.00,5357.00,13640,20240222,-64.59,4340,20241115,11.29,6630,-27.15,20250106,4770,1.26,20250304,10490,-53.96,20240306,4340,11.29,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,65,2,1.35,65687692,13570,12.80,4805,4900,4805,6240,3360,4800,4840.66,0.42,0,7885,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1781,10.58,0.91,12,0.04,460.00,5357.00,13640,20240222,-64.33,4340,20241115,12.10,6630,-26.62,20250106,4770,1.99,20250304,10490,-53.62,20240306,4340,12.10,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250305,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,30,2,0.63,501017992,104414,58.66,4770,4850,4770,6200,3340,4770,4798.32,0.39,0,10804,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1757,10.43,0.90,12,0.29,460.00,5357.00,18490,20240221,-74.04,4340,20241115,10.60,6630,-27.60,20250106,4770,0.63,20250305,10800,-55.56,20240305,4340,10.60,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,20,2,0.42,439797007,91641,51.48,4770,4850,4770,6200,3340,4770,4799.13,0.39,0,9952,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1754,10.41,0.89,12,0.25,460.00,5357.00,18490,20240221,-74.09,4340,20241115,10.37,6630,-27.75,20250106,4770,0.42,20250305,10800,-55.65,20240305,4340,10.37,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,10,2,0.21,313737112,65282,36.67,4770,4850,4770,6200,3340,4770,4805.87,0.39,0,5069,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1750,10.39,0.89,12,0.18,460.00,5357.00,18490,20240221,-74.15,4340,20241115,10.14,6630,-27.90,20250106,4770,0.21,20250305,10800,-55.74,20240305,4340,10.14,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,25,2,0.52,270223042,56195,31.57,4770,4850,4770,6200,3340,4770,4808.67,0.39,0,1362,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1755,10.42,0.90,12,0.15,460.00,5357.00,18490,20240221,-74.07,4340,20241115,10.48,6630,-27.68,20250106,4770,0.52,20250305,10800,-55.60,20240305,4340,10.48,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,35,2,0.73,198273212,41174,23.13,4770,4850,4770,6200,3340,4770,4815.50,0.39,0,-2706,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1759,10.45,0.90,12,0.11,460.00,5357.00,18490,20240221,-74.01,4340,20241115,10.71,6630,-27.53,20250106,4770,0.73,20250305,10800,-55.51,20240305,4340,10.71,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,30,2,0.63,168480077,34980,19.65,4770,4850,4770,6200,3340,4770,4816.47,0.39,0,-2180,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1757,10.43,0.90,12,0.10,460.00,5357.00,18490,20240221,-74.04,4340,20241115,10.60,6630,-27.60,20250106,4770,0.63,20250305,10800,-55.56,20240305,4340,10.60,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,45,2,0.94,105591767,21911,12.31,4770,4850,4770,6200,3340,4770,4819.12,0.39,0,-5400,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1763,10.47,0.90,12,0.06,460.00,5357.00,18490,20240221,-73.96,4340,20241115,10.94,6630,-27.38,20250106,4770,0.94,20250305,10800,-55.42,20240305,4340,10.94,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,50,2,1.05,12047705,2518,1.41,4770,4850,4770,6200,3340,4770,4784.63,0.39,0,297,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1765,10.48,0.90,12,0.01,460.00,5357.00,18490,20240221,-73.93,4340,20241115,11.06,6630,-27.30,20250106,4770,1.05,20250305,10800,-55.37,20240305,4340,11.06,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250304,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-200,5,-4.02,848879012,175988,123.62,4970,5040,4770,6460,3480,4970,4824.71,0.44,0,-20839,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1746,10.37,0.89,12,0.48,460.00,5357.00,18490,20240221,-74.20,4340,20241115,9.91,6630,-28.05,20250106,4770,0.00,20250304,11770,-59.47,20240304,4340,9.91,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-150,5,-3.02,732431933,151632,106.51,4970,5040,4800,6460,3480,4970,4830.33,0.44,0,-17544,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1765,10.48,0.90,12,0.41,460.00,5357.00,18490,20240221,-73.93,4340,20241115,11.06,6630,-27.30,20250106,4800,0.42,20250304,11770,-59.05,20240304,4340,11.06,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-155,5,-3.12,647237582,133921,94.07,4970,5040,4800,6460,3480,4970,4832.98,0.44,0,-17170,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1763,10.47,0.90,12,0.37,460.00,5357.00,18490,20240221,-73.96,4340,20241115,10.94,6630,-27.38,20250106,4800,0.31,20250304,11770,-59.09,20240304,4340,10.94,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-165,5,-3.32,605639577,125295,88.01,4970,5040,4800,6460,3480,4970,4833.71,0.44,0,-16354,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1759,10.45,0.90,12,0.34,460.00,5357.00,18490,20240221,-74.01,4340,20241115,10.71,6630,-27.53,20250106,4800,0.10,20250304,11770,-59.18,20240304,4340,10.71,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,-160,5,-3.22,494680230,102206,71.79,4970,5040,4800,6460,3480,4970,4840.03,0.44,0,-16681,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1761,10.46,0.90,12,0.28,460.00,5357.00,18490,20240221,-73.99,4340,20241115,10.83,6630,-27.45,20250106,4800,0.21,20250304,11770,-59.13,20240304,4340,10.83,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-165,5,-3.32,433135230,89426,62.81,4970,5040,4805,6460,3480,4970,4843.50,0.44,0,-16844,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1759,10.45,0.90,12,0.24,460.00,5357.00,18490,20240221,-74.01,4340,20241115,10.71,6630,-27.53,20250106,4805,0.00,20250304,11770,-59.18,20240304,4340,10.71,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-135,5,-2.72,265198515,54570,38.33,4970,5040,4820,6460,3480,4970,4859.79,0.44,0,-9818,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1770,10.51,0.90,12,0.15,460.00,5357.00,18490,20240221,-73.85,4340,20241115,11.41,6630,-27.07,20250106,4820,0.31,20250304,11770,-58.92,20240304,4340,11.41,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N
20250304,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-70,5,-1.41,36023820,7340,5.16,4970,5040,4890,6460,3480,4970,4907.88,0.44,0,-3140,5166,5067,5011,4912,4856,5040,4885,185,1490,500,3080,5,1,36610755,1794,10.65,0.91,12,0.02,460.00,5357.00,18490,20240221,-73.50,4340,20241115,12.90,6630,-26.09,20250106,4890,0.20,20250304,11770,-58.37,20240304,4340,12.90,20241115,1.75,N,047310,500,185 억,,162340,N,N,0,N,00,N