stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,260,2,3.23,629818150,76032,119.35,8030,8400,8020,10450,5630,8040,8283.60,0.93,0,14899,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,956,5.54,0.71,12,0.66,1499.00,11641.00,11600,20240328,-28.45,6050,20240806,37.19,8840,-6.11,20250121,7610,9.07,20250102,11600,-28.45,20240328,6050,37.19,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,270,2,3.36,597459440,72143,113.25,8030,8400,8020,10450,5630,8040,8281.63,0.93,0,13934,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,957,5.54,0.71,12,0.63,1499.00,11641.00,11600,20240328,-28.36,6050,20240806,37.36,8840,-6.00,20250121,7610,9.20,20250102,11600,-28.36,20240328,6050,37.36,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,260,2,3.23,541273540,65386,102.64,8030,8400,8020,10450,5630,8040,8278.16,0.93,0,13582,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,956,5.54,0.71,12,0.57,1499.00,11641.00,11600,20240328,-28.45,6050,20240806,37.19,8840,-6.11,20250121,7610,9.07,20250102,11600,-28.45,20240328,6050,37.19,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,300,2,3.73,506387260,61201,96.07,8030,8400,8020,10450,5630,8040,8274.20,0.93,0,12750,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,961,5.56,0.72,12,0.53,1499.00,11641.00,11600,20240328,-28.10,6050,20240806,37.85,8840,-5.66,20250121,7610,9.59,20250102,11600,-28.10,20240328,6050,37.85,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,280,2,3.48,416453780,50413,79.14,8030,8400,8020,10450,5630,8040,8260.88,0.93,0,8774,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,958,5.55,0.71,12,0.44,1499.00,11641.00,11600,20240328,-28.28,6050,20240806,37.52,8840,-5.88,20250121,7610,9.33,20250102,11600,-28.28,20240328,6050,37.52,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,110525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,280,2,3.48,312417360,37892,59.48,8030,8400,8020,10450,5630,8040,8245.00,0.93,0,7503,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,958,5.55,0.71,12,0.33,1499.00,11641.00,11600,20240328,-28.28,6050,20240806,37.52,8840,-5.88,20250121,7610,9.33,20250102,11600,-28.28,20240328,6050,37.52,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,180,2,2.24,156305940,19155,30.07,8030,8260,8020,10450,5630,8040,8160.12,0.93,0,8817,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,947,5.48,0.71,12,0.17,1499.00,11641.00,11600,20240328,-29.14,6050,20240806,35.87,8840,-7.01,20250121,7610,8.02,20250102,11600,-29.14,20240328,6050,35.87,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250124,090526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,30,2,0.37,33711220,4187,6.57,8030,8110,8020,10450,5630,8040,8051.43,0.93,0,1968,8546,8292,8166,7912,7786,8230,7850,58,2410,500,5300,10,1,11520000,930,5.38,0.69,12,0.04,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8840,-8.71,20250121,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.77,N,048430,500,57 억,,107333,N,N,0,N,00,N
20250123,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-150,5,-1.83,509166780,62100,103.11,8240,8420,8040,10640,5740,8190,8200.44,0.89,0,5102,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,926,5.36,0.69,12,0.54,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8840,-9.05,20250121,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-50,5,-0.61,422540010,51349,85.26,8240,8420,8080,10640,5740,8190,8228.79,0.89,0,1192,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,938,5.43,0.70,12,0.45,1499.00,11641.00,11600,20240328,-29.83,6050,20240806,34.55,8840,-7.92,20250121,7610,6.96,20250102,11600,-29.83,20240328,6050,34.55,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,20,2,0.24,288916310,34939,58.01,8240,8420,8190,10640,5740,8190,8269.16,0.89,0,2613,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,946,5.48,0.71,12,0.30,1499.00,11641.00,11600,20240328,-29.22,6050,20240806,35.70,8840,-7.13,20250121,7610,7.88,20250102,11600,-29.22,20240328,6050,35.70,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,30,2,0.37,254944990,30800,51.14,8240,8420,8210,10640,5740,8190,8277.43,0.89,0,4287,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,947,5.48,0.71,12,0.27,1499.00,11641.00,11600,20240328,-29.14,6050,20240806,35.87,8840,-7.01,20250121,7610,8.02,20250102,11600,-29.14,20240328,6050,35.87,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,50,2,0.61,238793910,28839,47.89,8240,8420,8210,10640,5740,8190,8280.24,0.89,0,5169,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,949,5.50,0.71,12,0.25,1499.00,11641.00,11600,20240328,-28.97,6050,20240806,36.20,8840,-6.79,20250121,7610,8.28,20250102,11600,-28.97,20240328,6050,36.20,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,50,2,0.61,222005240,26802,44.50,8240,8420,8210,10640,5740,8190,8283.16,0.89,0,5048,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,949,5.50,0.71,12,0.23,1499.00,11641.00,11600,20240328,-28.97,6050,20240806,36.20,8840,-6.79,20250121,7610,8.28,20250102,11600,-28.97,20240328,6050,36.20,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,100,2,1.22,184013220,22201,36.86,8240,8420,8210,10640,5740,8190,8288.51,0.89,0,5341,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,955,5.53,0.71,12,0.19,1499.00,11641.00,11600,20240328,-28.53,6050,20240806,37.02,8840,-6.22,20250121,7610,8.94,20250102,11600,-28.53,20240328,6050,37.02,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250123,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,110,2,1.34,37331850,4503,7.48,8240,8340,8240,10640,5740,8190,8290.44,0.89,0,-5,8383,8286,8213,8116,8043,8250,8080,58,2450,500,5400,10,1,11520000,956,5.54,0.71,12,0.04,1499.00,11641.00,11600,20240328,-28.45,6050,20240806,37.19,8840,-6.11,20250121,7610,9.07,20250102,11600,-28.45,20240328,6050,37.19,20240806,3.70,N,048430,500,57 억,,102298,N,N,0,N,00,N
20250122,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-110,5,-1.33,488075520,59478,17.06,8200,8310,8140,10790,5810,8300,8205.91,0.90,0,-1745,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,943,5.46,0.70,12,0.52,1499.00,11641.00,11600,20240328,-29.40,6050,20240806,35.37,8840,-7.35,20250121,7610,7.62,20250102,11600,-29.40,20240328,6050,35.37,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-60,5,-0.72,402840250,49077,14.08,8200,8310,8140,10790,5810,8300,8208.24,0.90,0,-3598,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,949,5.50,0.71,12,0.43,1499.00,11641.00,11600,20240328,-28.97,6050,20240806,36.20,8840,-6.79,20250121,7610,8.28,20250102,11600,-28.97,20240328,6050,36.20,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,10,2,0.12,343166710,41825,12.00,8200,8310,8140,10790,5810,8300,8204.71,0.90,0,-4562,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,957,5.54,0.71,12,0.36,1499.00,11641.00,11600,20240328,-28.36,6050,20240806,37.36,8840,-6.00,20250121,7610,9.20,20250102,11600,-28.36,20240328,6050,37.36,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-70,5,-0.84,313222540,38205,10.96,8200,8290,8140,10790,5810,8300,8198.34,0.90,0,-6109,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,948,5.49,0.71,12,0.33,1499.00,11641.00,11600,20240328,-29.05,6050,20240806,36.03,8840,-6.90,20250121,7610,8.15,20250102,11600,-29.05,20240328,6050,36.03,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-50,5,-0.60,282720080,34498,9.90,8200,8290,8140,10790,5810,8300,8195.11,0.90,0,-7847,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,950,5.50,0.71,12,0.30,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8840,-6.67,20250121,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-100,5,-1.20,260374040,31785,9.12,8200,8290,8140,10790,5810,8300,8191.56,0.90,0,-8298,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,945,5.47,0.70,12,0.28,1499.00,11641.00,11600,20240328,-29.31,6050,20240806,35.54,8840,-7.24,20250121,7610,7.75,20250102,11600,-29.31,20240328,6050,35.54,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-100,5,-1.20,144534490,17666,5.07,8200,8260,8140,10790,5810,8300,8181.17,0.90,0,-2772,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,945,5.47,0.70,12,0.15,1499.00,11641.00,11600,20240328,-29.31,6050,20240806,35.54,8840,-7.24,20250121,7610,7.75,20250102,11600,-29.31,20240328,6050,35.54,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250122,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-40,5,-0.48,34728810,4235,1.22,8200,8260,8160,10790,5810,8300,8199.24,0.90,0,-100,9166,8732,8406,7972,7646,8950,8190,58,2490,500,5470,10,1,11520000,952,5.51,0.71,12,0.04,1499.00,11641.00,11600,20240328,-28.79,6050,20240806,36.53,8840,-6.56,20250121,7610,8.54,20250102,11600,-28.79,20240328,6050,36.53,20240806,3.46,N,048430,500,57 억,,104002,N,N,0,N,00,N
20250121,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,50,2,0.61,2881596060,342800,118.23,8200,8840,8080,10720,5780,8250,8406.06,0.84,0,7348,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,956,5.54,0.71,12,2.98,1499.00,11641.00,11600,20240328,-28.45,6050,20240806,37.19,8840,-6.11,20250121,7610,9.07,20250102,11600,-28.45,20240328,6050,37.19,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,110,2,1.33,2803137130,333353,114.97,8200,8840,8080,10720,5780,8250,8408.92,0.84,0,6658,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,963,5.58,0.72,12,2.89,1499.00,11641.00,11600,20240328,-27.93,6050,20240806,38.18,8840,-5.43,20250121,7610,9.86,20250102,11600,-27.93,20240328,6050,38.18,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,30,2,0.36,2632779070,312906,107.92,8200,8840,8080,10720,5780,8250,8413.96,0.84,0,3107,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,954,5.52,0.71,12,2.72,1499.00,11641.00,11600,20240328,-28.62,6050,20240806,36.86,8840,-6.33,20250121,7610,8.80,20250102,11600,-28.62,20240328,6050,36.86,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,520,2,6.30,1276200750,151663,52.31,8200,8840,8080,10720,5780,8250,8414.71,0.84,0,8366,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,1010,5.85,0.75,12,1.32,1499.00,11641.00,11600,20240328,-24.40,6050,20240806,44.96,8840,-0.79,20250121,7610,15.24,20250102,11600,-24.40,20240328,6050,44.96,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-100,5,-1.21,389775810,47745,16.47,8200,8290,8080,10720,5780,8250,8163.70,0.84,0,11328,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,939,5.44,0.70,12,0.41,1499.00,11641.00,11600,20240328,-29.74,6050,20240806,34.71,8690,-6.21,20250120,7610,7.10,20250102,11600,-29.74,20240328,6050,34.71,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-100,5,-1.21,353641020,43295,14.93,8200,8290,8090,10720,5780,8250,8168.17,0.84,0,11433,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,939,5.44,0.70,12,0.38,1499.00,11641.00,11600,20240328,-29.74,6050,20240806,34.71,8690,-6.21,20250120,7610,7.10,20250102,11600,-29.74,20240328,6050,34.71,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-90,5,-1.09,241922530,29536,10.19,8200,8290,8100,10720,5780,8250,8190.77,0.84,0,5733,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,940,5.44,0.70,12,0.26,1499.00,11641.00,11600,20240328,-29.66,6050,20240806,34.88,8690,-6.10,20250120,7610,7.23,20250102,11600,-29.66,20240328,6050,34.88,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250121,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-130,5,-1.58,40298420,4950,1.71,8200,8230,8100,10720,5780,8250,8141.09,0.84,0,650,8956,8602,8336,7982,7716,8780,8160,58,2470,500,5440,10,1,11520000,935,5.42,0.70,12,0.04,1499.00,11641.00,11600,20240328,-30.00,6050,20240806,34.21,8690,-6.56,20250120,7610,6.70,20250102,11600,-30.00,20240328,6050,34.21,20240806,3.45,N,048430,500,57 억,,96827,N,N,0,N,00,N
20250120,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,180,2,2.23,2419820250,288343,510.31,8070,8690,8070,10490,5650,8070,8392.16,1.06,0,-25355,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,950,5.50,0.71,12,2.50,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8690,-5.06,20250120,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,150,2,1.86,2332671110,277807,491.66,8070,8690,8070,10490,5650,8070,8396.73,1.06,0,-22359,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,947,5.48,0.71,12,2.41,1499.00,11641.00,11600,20240328,-29.14,6050,20240806,35.87,8690,-5.41,20250120,7610,8.02,20250102,11600,-29.14,20240328,6050,35.87,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,120,2,1.49,2201383370,261747,463.24,8070,8690,8070,10490,5650,8070,8410.35,1.06,0,-17416,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,943,5.46,0.70,12,2.27,1499.00,11641.00,11600,20240328,-29.40,6050,20240806,35.37,8690,-5.75,20250120,7610,7.62,20250102,11600,-29.40,20240328,6050,35.37,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,180,2,2.23,2137260670,253954,449.44,8070,8690,8070,10490,5650,8070,8415.94,1.06,0,-13416,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,950,5.50,0.71,12,2.20,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8690,-5.06,20250120,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,180,2,2.23,2080868740,247125,437.36,8070,8690,8070,10490,5650,8070,8420.31,1.06,0,-11568,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,950,5.50,0.71,12,2.15,1499.00,11641.00,11600,20240328,-28.88,6050,20240806,36.36,8690,-5.06,20250120,7610,8.41,20250102,11600,-28.88,20240328,6050,36.36,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,130,2,1.61,1943005360,230481,407.90,8070,8690,8070,10490,5650,8070,8430.22,1.06,0,-9872,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,945,5.47,0.70,12,2.00,1499.00,11641.00,11600,20240328,-29.31,6050,20240806,35.54,8690,-5.64,20250120,7610,7.75,20250102,11600,-29.31,20240328,6050,35.54,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,220,2,2.73,1666179110,197014,348.67,8070,8690,8070,10490,5650,8070,8457.16,1.06,0,-4273,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,955,5.53,0.71,12,1.71,1499.00,11641.00,11600,20240328,-28.53,6050,20240806,37.02,8690,-4.60,20250120,7610,8.94,20250102,11600,-28.53,20240328,6050,37.02,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250120,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,310,2,3.84,182882280,22028,38.98,8070,8400,8070,10490,5650,8070,8302.26,1.06,0,3623,8210,8140,8040,7970,7870,8175,8005,58,2420,500,5320,10,1,11520000,965,5.59,0.72,12,0.19,1499.00,11641.00,11600,20240328,-27.76,6050,20240806,38.51,8400,-0.24,20250120,7610,10.12,20250102,11600,-27.76,20240328,6050,38.51,20240806,3.38,N,048430,500,57 억,,122270,N,N,0,N,00,N
20250117,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,70,2,0.88,451212570,56308,113.22,7970,8110,7940,10400,5600,8000,8013.29,1.00,0,6866,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,930,5.38,0.69,12,0.49,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8340,-3.24,20250106,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,80,2,1.00,430864720,53784,108.14,7970,8110,7940,10400,5600,8000,8011.02,1.00,0,5967,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,931,5.39,0.69,12,0.47,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8340,-3.12,20250106,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,30,2,0.38,355696230,44479,89.43,7970,8110,7940,10400,5600,8000,7996.95,1.00,0,7649,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,925,5.36,0.69,12,0.39,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8340,-3.72,20250106,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,20,2,0.25,304207540,38070,76.55,7970,8110,7940,10400,5600,8000,7990.74,1.00,0,6878,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,924,5.35,0.69,12,0.33,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8340,-3.84,20250106,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-20,5,-0.25,279994680,35047,70.47,7970,8110,7940,10400,5600,8000,7989.12,1.00,0,7496,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,919,5.32,0.69,12,0.30,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8340,-4.32,20250106,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-40,5,-0.50,156761880,19640,39.49,7970,8040,7950,10400,5600,8000,7981.77,1.00,0,2339,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,917,5.31,0.68,12,0.17,1499.00,11641.00,11600,20240328,-31.38,6050,20240806,31.57,8340,-4.56,20250106,7610,4.60,20250102,11600,-31.38,20240328,6050,31.57,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-30,5,-0.38,96084800,12039,24.21,7970,8030,7960,10400,5600,8000,7981.13,1.00,0,3362,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,918,5.32,0.68,12,0.10,1499.00,11641.00,11600,20240328,-31.29,6050,20240806,31.74,8340,-4.44,20250106,7610,4.73,20250102,11600,-31.29,20240328,6050,31.74,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250117,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-20,5,-0.25,17809650,2230,4.48,7970,8000,7960,10400,5600,8000,7986.39,1.00,0,595,8253,8126,8033,7906,7813,8080,7860,58,2400,500,5280,10,1,11520000,919,5.32,0.69,12,0.02,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8340,-4.32,20250106,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.35,N,048430,500,57 억,,115104,N,N,0,N,00,N
20250116,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,0,3,0.00,400317220,49716,52.24,8020,8160,7940,10400,5600,8000,8052.08,1.02,0,-2749,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,922,5.34,0.69,12,0.43,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,20,2,0.25,378272770,46958,49.34,8020,8160,7940,10400,5600,8000,8055.56,1.02,0,-2989,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,924,5.35,0.69,12,0.41,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8340,-3.84,20250106,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,70,2,0.88,314323510,38980,40.96,8020,8160,7940,10400,5600,8000,8063.71,1.02,0,-3684,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,930,5.38,0.69,12,0.34,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8340,-3.24,20250106,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,50,2,0.62,305207240,37849,39.77,8020,8160,7940,10400,5600,8000,8063.81,1.02,0,-4431,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,927,5.37,0.69,12,0.33,1499.00,11641.00,11600,20240328,-30.60,6050,20240806,33.06,8340,-3.48,20250106,7610,5.78,20250102,11600,-30.60,20240328,6050,33.06,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,90,2,1.12,267750710,33203,34.89,8020,8160,7940,10400,5600,8000,8064.05,1.02,0,-6391,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,932,5.40,0.69,12,0.29,1499.00,11641.00,11600,20240328,-30.26,6050,20240806,33.72,8340,-3.00,20250106,7610,6.31,20250102,11600,-30.26,20240328,6050,33.72,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,30,2,0.38,206749200,25681,26.98,8020,8130,7940,10400,5600,8000,8050.67,1.02,0,-5790,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,925,5.36,0.69,12,0.22,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8340,-3.72,20250106,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,80,2,1.00,164776550,20454,21.49,8020,8130,7940,10400,5600,8000,8055.96,1.02,0,-6361,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,931,5.39,0.69,12,0.18,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8340,-3.12,20250106,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250116,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,50,2,0.62,32302440,4019,4.22,8020,8080,8020,10400,5600,8000,8037.43,1.02,0,210,8366,8182,8026,7842,7686,8275,7935,58,2400,500,5280,10,1,11520000,927,5.37,0.69,12,0.03,1499.00,11641.00,11600,20240328,-30.60,6050,20240806,33.06,8340,-3.48,20250106,7610,5.78,20250102,11600,-30.60,20240328,6050,33.06,20240806,3.34,N,048430,500,57 억,,117762,N,N,0,N,00,N
20250115,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,10,2,0.13,761785180,94557,369.03,7990,8210,7870,10380,5600,7990,8056.40,1.03,0,-1063,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,922,5.34,0.69,12,0.82,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,-80,5,-1.00,693242330,85971,335.52,7990,8210,7870,10380,5600,7990,8063.68,1.03,0,592,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,911,5.28,0.68,12,0.75,1499.00,11641.00,11600,20240328,-31.81,6050,20240806,30.74,8340,-5.16,20250106,7610,3.94,20250102,11600,-31.81,20240328,6050,30.74,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,10,2,0.13,551551230,68177,266.08,7990,8210,7960,10380,5600,7990,8089.99,1.03,0,119,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,922,5.34,0.69,12,0.59,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-10,5,-0.13,539944210,66721,260.39,7990,8210,7960,10380,5600,7990,8092.57,1.03,0,0,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,919,5.32,0.69,12,0.58,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8340,-4.32,20250106,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,0,3,0.00,508865770,62835,245.23,7990,8210,7960,10380,5600,7990,8098.44,1.03,0,-415,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,920,5.33,0.69,12,0.55,1499.00,11641.00,11600,20240328,-31.12,6050,20240806,32.07,8340,-4.20,20250106,7610,4.99,20250102,11600,-31.12,20240328,6050,32.07,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,150,2,1.88,395615920,48753,190.27,7990,8210,7990,10380,5600,7990,8114.70,1.03,0,7543,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,938,5.43,0.70,12,0.42,1499.00,11641.00,11600,20240328,-29.83,6050,20240806,34.55,8340,-2.40,20250106,7610,6.96,20250102,11600,-29.83,20240328,6050,34.55,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,100,2,1.25,288739740,35609,138.97,7990,8210,7990,10380,5600,7990,8108.62,1.03,0,10363,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,932,5.40,0.69,12,0.31,1499.00,11641.00,11600,20240328,-30.26,6050,20240806,33.72,8340,-3.00,20250106,7610,6.31,20250102,11600,-30.26,20240328,6050,33.72,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250115,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,180,2,2.25,34233190,4208,16.42,7990,8170,7990,10380,5600,7990,8135.26,1.03,0,2351,8136,8062,7966,7892,7796,8100,7930,58,2390,500,5270,10,1,11520000,941,5.45,0.70,12,0.04,1499.00,11641.00,11600,20240328,-29.57,6050,20240806,35.04,8340,-2.04,20250106,7610,7.36,20250102,11600,-29.57,20240328,6050,35.04,20240806,3.34,N,048430,500,57 억,,118880,N,N,0,N,00,N
20250114,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,60,2,0.76,201903740,25314,66.56,7870,8040,7870,10300,5560,7930,7975.97,0.93,0,11183,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,920,5.33,0.69,12,0.22,1499.00,11641.00,11600,20240328,-31.12,6050,20240806,32.07,8340,-4.20,20250106,7610,4.99,20250102,11600,-31.12,20240328,6050,32.07,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,110,2,1.39,195402660,24501,64.42,7870,8040,7870,10300,5560,7930,7975.29,0.93,0,11322,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,926,5.36,0.69,12,0.21,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8340,-3.60,20250106,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,50,2,0.63,175598760,22025,57.91,7870,8040,7870,10300,5560,7930,7972.70,0.93,0,10434,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,919,5.32,0.69,12,0.19,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8340,-4.32,20250106,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,60,2,0.76,141522720,17771,46.73,7870,8040,7870,10300,5560,7930,7963.69,0.93,0,7358,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,920,5.33,0.69,12,0.15,1499.00,11641.00,11600,20240328,-31.12,6050,20240806,32.07,8340,-4.20,20250106,7610,4.99,20250102,11600,-31.12,20240328,6050,32.07,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,30,2,0.38,83887810,10568,27.79,7870,8020,7870,10300,5560,7930,7937.91,0.93,0,3265,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,917,5.31,0.68,12,0.09,1499.00,11641.00,11600,20240328,-31.38,6050,20240806,31.57,8340,-4.56,20250106,7610,4.60,20250102,11600,-31.38,20240328,6050,31.57,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-10,5,-0.13,72869210,9178,24.13,7870,8020,7870,10300,5560,7930,7939.55,0.93,0,2863,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,912,5.28,0.68,12,0.08,1499.00,11641.00,11600,20240328,-31.72,6050,20240806,30.91,8340,-5.04,20250106,7610,4.07,20250102,11600,-31.72,20240328,6050,30.91,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-10,5,-0.13,47856280,6021,15.83,7870,8020,7870,10300,5560,7930,7948.23,0.93,0,1419,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,912,5.28,0.68,12,0.05,1499.00,11641.00,11600,20240328,-31.72,6050,20240806,30.91,8340,-5.04,20250106,7610,4.07,20250102,11600,-31.72,20240328,6050,30.91,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250114,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,70,2,0.88,14446420,1814,4.77,7870,8020,7870,10300,5560,7930,7963.85,0.93,0,902,8156,8042,7986,7872,7816,8015,7845,58,2370,500,5230,10,1,11520000,922,5.34,0.69,12,0.02,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.24,N,048430,500,57 억,,107697,N,N,0,N,00,N
20250113,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-190,5,-2.34,299197450,37418,50.92,8100,8100,7930,10550,5690,8120,7996.15,1.00,0,-7375,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,914,5.29,0.68,12,0.32,1499.00,11641.00,11600,20240328,-31.64,6050,20240806,31.07,8340,-4.92,20250106,7610,4.20,20250102,11600,-31.64,20240328,6050,31.07,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-150,5,-1.85,263059180,32866,44.72,8100,8100,7940,10550,5690,8120,8003.99,1.00,0,-7422,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,918,5.32,0.68,12,0.29,1499.00,11641.00,11600,20240328,-31.29,6050,20240806,31.74,8340,-4.44,20250106,7610,4.73,20250102,11600,-31.29,20240328,6050,31.74,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-100,5,-1.23,241909090,30218,41.12,8100,8100,7940,10550,5690,8120,8005.46,1.00,0,-7413,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,924,5.35,0.69,12,0.26,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8340,-3.84,20250106,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-120,5,-1.48,235347140,29398,40.00,8100,8100,7940,10550,5690,8120,8005.55,1.00,0,-7307,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,922,5.34,0.69,12,0.26,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-40,5,-0.49,172265330,21491,29.24,8100,8100,7940,10550,5690,8120,8015.70,1.00,0,-6767,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,931,5.39,0.69,12,0.19,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8340,-3.12,20250106,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-80,5,-0.99,149484700,18649,25.38,8100,8100,7940,10550,5690,8120,8015.70,1.00,0,-6257,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,926,5.36,0.69,12,0.16,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8340,-3.60,20250106,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-40,5,-0.49,65076550,8096,11.02,8100,8100,8000,10550,5690,8120,8038.11,1.00,0,-810,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,931,5.39,0.69,12,0.07,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8340,-3.12,20250106,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250113,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-100,5,-1.23,14778060,1838,2.50,8100,8100,8000,10550,5690,8120,8040.29,1.00,0,1093,8340,8230,8050,7940,7760,8285,7995,58,2430,500,5350,10,1,11520000,924,5.35,0.69,12,0.02,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8340,-3.84,20250106,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.26,N,048430,500,57 억,,114722,N,N,0,N,00,N
20250110,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,220,2,2.78,588044830,73037,153.17,7900,8160,7870,10270,5530,7900,8051.32,1.06,0,-7465,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,935,5.42,0.70,12,0.63,1499.00,11641.00,11600,20240328,-30.00,6050,20240806,34.21,8340,-2.64,20250106,7610,6.70,20250102,11600,-30.00,20240328,6050,34.21,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,200,2,2.53,502502180,62469,131.01,7900,8160,7870,10270,5530,7900,8044.13,1.06,0,-6093,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,933,5.40,0.70,12,0.54,1499.00,11641.00,11600,20240328,-30.17,6050,20240806,33.88,8340,-2.88,20250106,7610,6.44,20250102,11600,-30.17,20240328,6050,33.88,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,170,2,2.15,431563740,53699,112.61,7900,8160,7870,10270,5530,7900,8036.84,1.06,0,-6741,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,930,5.38,0.69,12,0.47,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8340,-3.24,20250106,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,160,2,2.03,238102110,29856,62.61,7900,8070,7870,10270,5530,7900,7975.13,1.06,0,-1123,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,929,5.38,0.69,12,0.26,1499.00,11641.00,11600,20240328,-30.52,6050,20240806,33.22,8340,-3.36,20250106,7610,5.91,20250102,11600,-30.52,20240328,6050,33.22,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,130,2,1.65,166248320,20913,43.86,7900,8060,7870,10270,5530,7900,7949.63,1.06,0,3033,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,925,5.36,0.69,12,0.18,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8340,-3.72,20250106,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,30,2,0.38,99915200,12612,26.45,7900,7970,7870,10270,5530,7900,7922.31,1.06,0,3081,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,914,5.29,0.68,12,0.11,1499.00,11641.00,11600,20240328,-31.64,6050,20240806,31.07,8340,-4.92,20250106,7610,4.20,20250102,11600,-31.64,20240328,6050,31.07,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,60,2,0.76,44738070,5644,11.84,7900,7960,7870,10270,5530,7900,7926.88,1.06,0,1619,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,917,5.31,0.68,12,0.05,1499.00,11641.00,11600,20240328,-31.38,6050,20240806,31.57,8340,-4.56,20250106,7610,4.60,20250102,11600,-31.38,20240328,6050,31.57,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250110,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-30,5,-0.38,8705990,1102,2.31,7900,7910,7870,10270,5530,7900,7900.18,1.06,0,497,8060,7980,7880,7800,7700,7930,7750,58,2370,500,5210,10,1,11520000,907,5.25,0.68,12,0.01,1499.00,11641.00,11600,20240328,-32.16,6050,20240806,30.08,8340,-5.64,20250106,7610,3.42,20250102,11600,-32.16,20240328,6050,30.08,20240806,3.20,N,048430,500,57 억,,122427,N,N,0,N,00,N
20250109,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-60,5,-0.75,360485010,45928,31.97,7960,7960,7780,10340,5580,7960,7848.90,1.01,0,6391,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,910,5.27,0.68,12,0.40,1499.00,11641.00,11600,20240328,-31.90,6050,20240806,30.58,8340,-5.28,20250106,7610,3.81,20250102,11600,-31.90,20240328,6050,30.58,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-80,5,-1.01,342786870,43686,30.41,7960,7960,7780,10340,5580,7960,7846.61,1.01,0,6014,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,908,5.26,0.68,12,0.38,1499.00,11641.00,11600,20240328,-32.07,6050,20240806,30.25,8340,-5.52,20250106,7610,3.55,20250102,11600,-32.07,20240328,6050,30.25,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,-50,5,-0.63,301020050,38394,26.72,7960,7960,7780,10340,5580,7960,7840.29,1.01,0,2866,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,911,5.28,0.68,12,0.33,1499.00,11641.00,11600,20240328,-31.81,6050,20240806,30.74,8340,-5.16,20250106,7610,3.94,20250102,11600,-31.81,20240328,6050,30.74,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-100,5,-1.26,288956520,36864,25.66,7960,7960,7780,10340,5580,7960,7838.45,1.01,0,2433,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,905,5.24,0.68,12,0.32,1499.00,11641.00,11600,20240328,-32.24,6050,20240806,29.92,8340,-5.76,20250106,7610,3.29,20250102,11600,-32.24,20240328,6050,29.92,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-100,5,-1.26,277502370,35409,24.65,7960,7960,7780,10340,5580,7960,7837.06,1.01,0,2135,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,905,5.24,0.68,12,0.31,1499.00,11641.00,11600,20240328,-32.24,6050,20240806,29.92,8340,-5.76,20250106,7610,3.29,20250102,11600,-32.24,20240328,6050,29.92,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,-110,5,-1.38,267981860,34196,23.80,7960,7960,7780,10340,5580,7960,7836.64,1.01,0,1360,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,904,5.24,0.67,12,0.30,1499.00,11641.00,11600,20240328,-32.33,6050,20240806,29.75,8340,-5.88,20250106,7610,3.15,20250102,11600,-32.33,20240328,6050,29.75,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-100,5,-1.26,137152630,17484,12.17,7960,7960,7780,10340,5580,7960,7844.47,1.01,0,-2285,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,905,5.24,0.68,12,0.15,1499.00,11641.00,11600,20240328,-32.24,6050,20240806,29.92,8340,-5.76,20250106,7610,3.29,20250102,11600,-32.24,20240328,6050,29.92,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250109,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-80,5,-1.01,35980290,4561,3.17,7960,7960,7850,10340,5580,7960,7888.68,1.01,0,-3536,8460,8210,8050,7800,7640,8335,7925,58,2380,500,5250,10,1,11520000,908,5.26,0.68,12,0.04,1499.00,11641.00,11600,20240328,-32.07,6050,20240806,30.25,8340,-5.52,20250106,7610,3.55,20250102,11600,-32.07,20240328,6050,30.25,20240806,3.23,N,048430,500,57 억,,116054,N,N,0,N,00,N
20250108,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,20,2,0.25,1156999740,143415,204.36,7940,8300,7890,10320,5560,7940,8067.66,1.19,0,-21364,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,917,5.31,0.68,12,1.24,1499.00,11641.00,11600,20240328,-31.38,6050,20240806,31.57,8340,-4.56,20250106,7610,4.60,20250102,11600,-31.38,20240328,6050,31.57,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,0,3,0.00,1122425720,139068,198.17,7940,8300,7890,10320,5560,7940,8071.09,1.19,0,-19631,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,915,5.30,0.68,12,1.21,1499.00,11641.00,11600,20240328,-31.55,6050,20240806,31.24,8340,-4.80,20250106,7610,4.34,20250102,11600,-31.55,20240328,6050,31.24,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,20,2,0.25,1027250410,127087,181.09,7940,8300,7890,10320,5560,7940,8083.09,1.19,0,-18102,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,917,5.31,0.68,12,1.10,1499.00,11641.00,11600,20240328,-31.38,6050,20240806,31.57,8340,-4.56,20250106,7610,4.60,20250102,11600,-31.38,20240328,6050,31.57,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,70,2,0.88,991625550,122615,174.72,7940,8300,7890,10320,5560,7940,8087.35,1.19,0,-16948,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,923,5.34,0.69,12,1.06,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8340,-3.96,20250106,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,60,2,0.76,928524370,114692,163.43,7940,8300,7890,10320,5560,7940,8095.86,1.19,0,-15922,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,922,5.34,0.69,12,1.00,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,70,2,0.88,860298690,106169,151.29,7940,8300,7890,10320,5560,7940,8103.16,1.19,0,-14260,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,923,5.34,0.69,12,0.92,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8340,-3.96,20250106,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,170,2,2.14,745167790,91862,130.90,7940,8300,7890,10320,5560,7940,8111.89,1.19,0,-12821,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,934,5.41,0.70,12,0.80,1499.00,11641.00,11600,20240328,-30.09,6050,20240806,34.05,8340,-2.76,20250106,7610,6.57,20250102,11600,-30.09,20240328,6050,34.05,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250108,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-20,5,-0.25,48577600,6130,8.74,7940,7960,7910,10320,5560,7940,7924.47,1.19,0,506,8240,8090,7950,7800,7660,8020,7730,58,2380,500,5240,10,1,11520000,912,5.28,0.68,12,0.05,1499.00,11641.00,11600,20240328,-31.72,6050,20240806,30.91,8340,-5.04,20250106,7610,4.07,20250102,11600,-31.72,20240328,6050,30.91,20240806,3.21,N,048430,500,57 억,,137653,N,N,0,N,00,N
20250107,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-30,5,-0.38,546068460,69294,74.79,8100,8100,7810,10360,5580,7970,7880.24,1.19,0,353,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,915,5.30,0.68,12,0.60,1499.00,11641.00,11600,20240328,-31.55,6050,20240806,31.24,8340,-4.80,20250106,7610,4.34,20250102,11600,-31.55,20240328,6050,31.24,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-40,5,-0.50,493409540,62654,67.62,8100,8100,7810,10360,5580,7970,7875.15,1.19,0,1527,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,914,5.29,0.68,12,0.54,1499.00,11641.00,11600,20240328,-31.64,6050,20240806,31.07,8340,-4.92,20250106,7610,4.20,20250102,11600,-31.64,20240328,6050,31.07,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-100,5,-1.25,462535960,58747,63.41,8100,8100,7810,10360,5580,7970,7873.35,1.19,0,2421,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,907,5.25,0.68,12,0.51,1499.00,11641.00,11600,20240328,-32.16,6050,20240806,30.08,8340,-5.64,20250106,7610,3.42,20250102,11600,-32.16,20240328,6050,30.08,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,-130,5,-1.63,402928160,51153,55.21,8100,8100,7810,10360,5580,7970,7876.92,1.19,0,353,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,903,5.23,0.67,12,0.44,1499.00,11641.00,11600,20240328,-32.41,6050,20240806,29.59,8340,-6.00,20250106,7610,3.02,20250102,11600,-32.41,20240328,6050,29.59,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,120450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-100,5,-1.25,318026590,40326,43.52,8100,8100,7840,10360,5580,7970,7886.39,1.19,0,-4240,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,907,5.25,0.68,12,0.35,1499.00,11641.00,11600,20240328,-32.16,6050,20240806,30.08,8340,-5.64,20250106,7610,3.42,20250102,11600,-32.16,20240328,6050,30.08,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-110,5,-1.38,282514700,35835,38.68,8100,8100,7840,10360,5580,7970,7883.76,1.19,0,-5563,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,905,5.24,0.68,12,0.31,1499.00,11641.00,11600,20240328,-32.24,6050,20240806,29.92,8340,-5.76,20250106,7610,3.29,20250102,11600,-32.24,20240328,6050,29.92,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-70,5,-0.88,194147670,24603,26.55,8100,8100,7850,10360,5580,7970,7891.22,1.19,0,-4091,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,910,5.27,0.68,12,0.21,1499.00,11641.00,11600,20240328,-31.90,6050,20240806,30.58,8340,-5.28,20250106,7610,3.81,20250102,11600,-31.90,20240328,6050,30.58,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250107,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,0,3,0.00,8608190,1072,1.16,8100,8100,7960,10360,5580,7970,8030.03,1.19,0,-153,8470,8220,8090,7840,7710,8155,7775,58,2390,500,5260,10,1,11520000,918,5.32,0.68,12,0.01,1499.00,11641.00,11600,20240328,-31.29,6050,20240806,31.74,8340,-4.44,20250106,7610,4.73,20250102,11600,-31.29,20240328,6050,31.74,20240806,3.24,N,048430,500,57 억,,137300,N,N,0,N,00,N
20250106,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-250,5,-3.04,746952030,92537,44.54,8060,8340,7960,10680,5760,8220,8071.45,1.32,0,-14891,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,918,5.32,0.68,12,0.80,1499.00,11641.00,11600,20240328,-31.29,6050,20240806,31.74,8340,-4.44,20250106,7610,4.73,20250102,11600,-31.29,20240328,6050,31.74,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-220,5,-2.68,717585290,88859,42.77,8060,8340,7960,10680,5760,8220,8075.06,1.32,0,-14787,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,922,5.34,0.69,12,0.77,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8340,-4.08,20250106,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-250,5,-3.04,682980560,84524,40.68,8060,8340,7960,10680,5760,8220,8079.82,1.32,0,-13414,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,918,5.32,0.68,12,0.73,1499.00,11641.00,11600,20240328,-31.29,6050,20240806,31.74,8340,-4.44,20250106,7610,4.73,20250102,11600,-31.29,20240328,6050,31.74,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-200,5,-2.43,560821360,69242,33.33,8060,8340,8020,10680,5760,8220,8098.91,1.32,0,-12734,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,924,5.35,0.69,12,0.60,1499.00,11641.00,11600,20240328,-30.86,6050,20240806,32.56,8340,-3.84,20250106,7610,5.39,20250102,11600,-30.86,20240328,6050,32.56,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-120,5,-1.46,453364760,55910,26.91,8060,8340,8050,10680,5760,8220,8108.23,1.32,0,-6536,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,933,5.40,0.70,12,0.49,1499.00,11641.00,11600,20240328,-30.17,6050,20240806,33.88,8340,-2.88,20250106,7610,6.44,20250102,11600,-30.17,20240328,6050,33.88,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-110,5,-1.34,407137200,50191,24.16,8060,8340,8050,10680,5760,8220,8111.11,1.32,0,-3803,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,934,5.41,0.70,12,0.44,1499.00,11641.00,11600,20240328,-30.09,6050,20240806,34.05,8340,-2.76,20250106,7610,6.57,20250102,11600,-30.09,20240328,6050,34.05,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-60,5,-0.73,311752090,38402,18.48,8060,8340,8050,10680,5760,8220,8117.32,1.32,0,-368,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,940,5.44,0.70,12,0.33,1499.00,11641.00,11600,20240328,-29.66,6050,20240806,34.88,8340,-2.16,20250106,7610,7.23,20250102,11600,-29.66,20240328,6050,34.88,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250106,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-120,5,-1.46,83783510,10379,5.00,8060,8140,8050,10680,5760,8220,8068.01,1.32,0,3916,8546,8382,8136,7972,7726,8465,8055,58,2460,500,5420,10,1,11520000,933,5.40,0.70,12,0.09,1499.00,11641.00,11600,20240328,-30.17,6050,20240806,33.88,8300,-2.41,20250103,7610,6.44,20250102,11600,-30.17,20240328,6050,33.88,20240806,3.15,N,048430,500,57 억,,151903,N,N,0,N,00,N
20250103,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,280,2,3.53,1689184270,206759,194.74,8000,8300,7890,10320,5560,7940,8169.75,1.15,0,19656,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,947,5.48,0.71,12,1.79,1499.00,11641.00,11600,20240328,-29.14,6050,20240806,35.87,8300,-0.96,20250103,7610,8.02,20250102,11600,-29.14,20240328,6050,35.87,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,290,2,3.65,1620531350,198397,186.86,8000,8300,7890,10320,5560,7940,8168.12,1.15,0,18250,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,948,5.49,0.71,12,1.72,1499.00,11641.00,11600,20240328,-29.05,6050,20240806,36.03,8300,-0.84,20250103,7610,8.15,20250102,11600,-29.05,20240328,6050,36.03,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,290,2,3.65,1394581380,170887,160.95,8000,8300,7890,10320,5560,7940,8160.84,1.15,0,13804,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,948,5.49,0.71,12,1.48,1499.00,11641.00,11600,20240328,-29.05,6050,20240806,36.03,8300,-0.84,20250103,7610,8.15,20250102,11600,-29.05,20240328,6050,36.03,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,350,2,4.41,1079282960,132679,124.97,8000,8290,7890,10320,5560,7940,8134.54,1.15,0,6224,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,955,5.53,0.71,12,1.15,1499.00,11641.00,11600,20240328,-28.53,6050,20240806,37.02,8290,0.00,20250103,7610,8.94,20250102,11600,-28.53,20240328,6050,37.02,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,260,2,3.27,891612120,109924,103.53,8000,8250,7890,10320,5560,7940,8111.17,1.15,0,4276,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,945,5.47,0.70,12,0.95,1499.00,11641.00,11600,20240328,-29.31,6050,20240806,35.54,8250,-0.61,20250103,7610,7.75,20250102,11600,-29.31,20240328,6050,35.54,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,250,2,3.15,673363330,83314,78.47,8000,8200,7890,10320,5560,7940,8082.24,1.15,0,-2682,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,943,5.46,0.70,12,0.72,1499.00,11641.00,11600,20240328,-29.40,6050,20240806,35.37,8200,-0.12,20250103,7610,7.62,20250102,11600,-29.40,20240328,6050,35.37,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,170,2,2.14,357899870,44670,42.07,8000,8110,7890,10320,5560,7940,8012.09,1.15,0,4088,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,934,5.41,0.70,12,0.39,1499.00,11641.00,11600,20240328,-30.09,6050,20240806,34.05,8110,0.00,20250103,7610,6.57,20250102,11600,-30.09,20240328,6050,34.05,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250103,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-10,5,-0.13,57621430,7262,6.84,8000,8000,7900,10320,5560,7940,7934.65,1.15,0,-3999,8160,8050,7830,7720,7500,8105,7775,58,2380,500,5240,10,1,11520000,914,5.29,0.68,12,0.06,1499.00,11641.00,11600,20240328,-31.64,6050,20240806,31.07,8000,-0.88,20250103,7610,4.20,20250102,11600,-31.64,20240328,6050,31.07,20240806,3.23,N,048430,500,57 억,,132418,N,N,0,N,00,N
20250102,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,310,2,4.06,815091340,104562,217.08,7630,7940,7610,9910,5350,7630,7794.36,1.04,0,12468,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,915,5.30,0.68,12,0.91,1499.00,11641.00,11600,20240328,-31.55,6050,20240806,31.24,7940,0.00,20250102,7610,4.34,20250102,11600,-31.55,20240328,6050,31.24,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,230,2,3.01,747123500,95967,199.24,7630,7910,7610,9910,5350,7630,7785.30,1.04,0,12501,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,905,5.24,0.68,12,0.83,1499.00,11641.00,11600,20240328,-32.24,6050,20240806,29.92,7910,-0.63,20250102,7610,3.29,20250102,11600,-32.24,20240328,6050,29.92,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,170,2,2.23,637187740,81990,170.22,7630,7870,7610,9910,5350,7630,7771.63,1.04,0,10093,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,899,5.20,0.67,12,0.71,1499.00,11641.00,11600,20240328,-32.76,6050,20240806,28.93,7870,-0.89,20250102,7610,2.50,20250102,11600,-32.76,20240328,6050,28.93,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,160,2,2.10,522993330,67342,139.81,7630,7870,7610,9910,5350,7630,7766.34,1.04,0,7852,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,897,5.20,0.67,12,0.58,1499.00,11641.00,11600,20240328,-32.84,6050,20240806,28.76,7870,-1.02,20250102,7610,2.37,20250102,11600,-32.84,20240328,6050,28.76,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,130,2,1.70,392568830,50597,105.04,7630,7870,7610,9910,5350,7630,7758.88,1.04,0,3750,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,894,5.18,0.67,12,0.44,1499.00,11641.00,11600,20240328,-33.10,6050,20240806,28.26,7870,-1.40,20250102,7610,1.97,20250102,11600,-33.10,20240328,6050,28.26,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,140,2,1.83,310682440,40056,83.16,7630,7870,7610,9910,5350,7630,7756.38,1.04,0,876,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,895,5.18,0.67,12,0.35,1499.00,11641.00,11600,20240328,-33.02,6050,20240806,28.43,7870,-1.27,20250102,7610,2.10,20250102,11600,-33.02,20240328,6050,28.43,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-10,5,-0.13,53855810,7061,14.66,7630,7660,7610,9910,5350,7630,7627.20,1.04,0,310,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,878,5.08,0.65,12,0.06,1499.00,11641.00,11600,20240328,-34.31,6050,20240806,25.95,7660,-0.52,20250102,7610,0.13,20250102,11600,-34.31,20240328,6050,25.95,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N
20250102,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,1.04,0,0,7843,7736,7543,7436,7243,7790,7490,58,2280,500,5030,10,1,11520000,879,5.09,0.66,12,0.00,1499.00,11641.00,11600,20240328,-34.22,6050,20240806,26.12,0,0.00,0,0,0.00,0,11600,-34.22,20240328,6050,26.12,20240806,3.29,N,048430,500,57 억,,120118,N,N,0,N,00,N