KissMeData/033170/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	-26	5	-3.52	85520721	119416	49.51	729	730	710	959	517	738	716.16	2.05	-55143	766	751	742	727	718	747	723	429	221	500	470	1	1	85728319	610	-1.20	0.88	12	0.14	-594.00	807.00	2150	20240320	-66.88	657	20241209	8.37	1038	-31.41	20250218	710	0.28	20250331	2060	-65.44	20240401	657	8.37	20241209	1.73	Y	033170	500	428 억	1756015	N	N	N	N
3	20250328	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	738	-19	5	-2.51	178174038	241142	185.57	756	757	733	984	530	757	738.88	1.81	-48491	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	633	-1.24	0.91	12	0.28	-594.00	807.00	2150	20240320	-65.67	657	20241209	12.33	1038	-28.90	20250218	733	0.68	20250328	2060	-64.17	20240401	657	12.33	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
4	20250328	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-23	5	-3.04	158877521	214942	165.40	756	757	733	984	530	757	739.16	1.81	-42099	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	629	-1.24	0.91	12	0.25	-594.00	807.00	2150	20240320	-65.86	657	20241209	11.72	1038	-29.29	20250218	733	0.14	20250328	2060	-64.37	20240401	657	11.72	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
5	20250328	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-23	5	-3.04	151298612	204629	157.47	756	757	733	984	530	757	739.38	1.81	-37539	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	629	-1.24	0.91	12	0.24	-594.00	807.00	2150	20240320	-65.86	657	20241209	11.72	1038	-29.29	20250218	733	0.14	20250328	2060	-64.37	20240401	657	11.72	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
6	20250328	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	-20	5	-2.64	131281796	177372	136.49	756	757	735	984	530	757	740.15	1.81	-30676	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	632	-1.24	0.91	12	0.21	-594.00	807.00	2150	20240320	-65.72	657	20241209	12.18	1038	-29.00	20250218	735	0.27	20250328	2060	-64.22	20240401	657	12.18	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
7	20250328	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	736	-21	5	-2.77	115497094	155987	120.04	756	757	735	984	530	757	740.43	1.81	-20646	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	631	-1.24	0.91	12	0.18	-594.00	807.00	2150	20240320	-65.77	657	20241209	12.02	1038	-29.09	20250218	735	0.14	20250328	2060	-64.27	20240401	657	12.02	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
8	20250328	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	738	-19	5	-2.51	95224410	128472	98.86	756	757	735	984	530	757	741.21	1.81	-22253	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	633	-1.24	0.91	12	0.15	-594.00	807.00	2150	20240320	-65.67	657	20241209	12.33	1038	-28.90	20250218	735	0.41	20250328	2060	-64.17	20240401	657	12.33	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
9	20250328	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	-17	5	-2.25	64082350	86322	66.43	756	757	739	984	530	757	742.36	1.81	-22022	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	634	-1.25	0.92	12	0.10	-594.00	807.00	2150	20240320	-65.58	657	20241209	12.63	1038	-28.71	20250218	739	0.14	20250328	2060	-64.08	20240401	657	12.63	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
10	20250328	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	-12	5	-1.59	7238626	9650	7.43	756	757	741	984	530	757	750.12	1.81	-6272	773	764	759	750	745	762	748	429	227	500	480	1	1	85728319	639	-1.25	0.92	12	0.01	-594.00	807.00	2150	20240320	-65.35	657	20241209	13.39	1038	-28.23	20250218	741	0.54	20250328	2060	-63.83	20240401	657	13.39	20241209	1.72	N	033170	500	428 억	1553377	N	N	N	N
11	20250327	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	757	-11	5	-1.43	98435617	129808	75.41	761	768	754	998	538	768	758.32	1.86	-44905	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	649	-4.21	0.55	12	0.15	-180.00	1376.00	2150	20240320	-64.79	657	20241209	15.22	1038	-27.07	20250218	749	1.07	20250326	2060	-63.25	20240401	657	15.22	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
12	20250327	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	757	-11	5	-1.43	95632297	126106	73.26	761	768	754	998	538	768	758.35	1.86	-42014	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	649	-4.21	0.55	12	0.15	-180.00	1376.00	2150	20240320	-64.79	657	20241209	15.22	1038	-27.07	20250218	749	1.07	20250326	2060	-63.25	20240401	657	15.22	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
13	20250327	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	756	-12	5	-1.56	80256546	105823	61.47	761	768	754	998	538	768	758.40	1.86	-35764	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	648	-4.20	0.55	12	0.12	-180.00	1376.00	2150	20240320	-64.84	657	20241209	15.07	1038	-27.17	20250218	749	0.93	20250326	2060	-63.30	20240401	657	15.07	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
14	20250327	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	757	-11	5	-1.43	65935878	86894	50.48	761	768	754	998	538	768	758.81	1.86	-26491	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	649	-4.21	0.55	12	0.10	-180.00	1376.00	2150	20240320	-64.79	657	20241209	15.22	1038	-27.07	20250218	749	1.07	20250326	2060	-63.25	20240401	657	15.22	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
15	20250327	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	758	-10	5	-1.30	56204599	74044	43.01	761	768	754	998	538	768	759.07	1.86	-23248	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	650	-4.21	0.55	12	0.09	-180.00	1376.00	2150	20240320	-64.74	657	20241209	15.37	1038	-26.97	20250218	749	1.20	20250326	2060	-63.20	20240401	657	15.37	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
16	20250327	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-5	5	-0.65	48598517	64010	37.18	761	768	754	998	538	768	759.23	1.86	-17785	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	654	-4.24	0.55	12	0.07	-180.00	1376.00	2150	20240320	-64.51	657	20241209	16.13	1038	-26.49	20250218	749	1.87	20250326	2060	-62.96	20240401	657	16.13	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
17	20250327	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	-7	5	-0.91	19069746	25137	14.60	761	768	754	998	538	768	758.63	1.86	464	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	652	-4.23	0.55	12	0.03	-180.00	1376.00	2150	20240320	-64.60	657	20241209	15.83	1038	-26.69	20250218	749	1.60	20250326	2060	-63.06	20240401	657	15.83	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
18	20250327	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	-3	5	-0.39	874189	1149	0.67	761	767	756	998	538	768	760.83	1.86	3	794	781	765	752	736	787	758	429	230	500	490	1	1	85728319	656	-4.25	0.56	12	0.00	-180.00	1376.00	2150	20240320	-64.42	657	20241209	16.44	1038	-26.30	20250218	749	2.14	20250326	2060	-62.86	20240401	657	16.44	20241209	1.79	N	033170	500	428 억	1598282	N	N	N	N
19	20250326	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	7	2	0.92	130575203	170290	52.42	758	778	749	989	533	761	766.78	1.74	18440	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	658	-4.27	0.56	12	0.20	-180.00	1376.00	2150	20240320	-64.28	657	20241209	16.89	1038	-26.01	20250218	749	2.54	20250326	2060	-62.72	20240401	657	16.89	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
20	20250326	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	8	2	1.05	122801972	160180	49.30	758	778	749	989	533	761	766.65	1.74	16588	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	659	-4.27	0.56	12	0.19	-180.00	1376.00	2150	20240320	-64.23	657	20241209	17.05	1038	-25.92	20250218	749	2.67	20250326	2060	-62.67	20240401	657	17.05	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
21	20250326	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	12	2	1.58	106008507	138386	42.60	758	778	749	989	533	761	766.03	1.74	24721	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	663	-4.29	0.56	12	0.16	-180.00	1376.00	2150	20240320	-64.05	657	20241209	17.66	1038	-25.53	20250218	749	3.20	20250326	2060	-62.48	20240401	657	17.66	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
22	20250326	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	12	2	1.58	89295827	116730	35.93	758	778	749	989	533	761	764.98	1.74	21547	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	663	-4.29	0.56	12	0.14	-180.00	1376.00	2150	20240320	-64.05	657	20241209	17.66	1038	-25.53	20250218	749	3.20	20250326	2060	-62.48	20240401	657	17.66	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
23	20250326	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	772	11	2	1.45	73579947	96385	29.67	758	778	749	989	533	761	763.40	1.74	11215	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	662	-4.29	0.56	12	0.11	-180.00	1376.00	2150	20240320	-64.09	657	20241209	17.50	1038	-25.63	20250218	749	3.07	20250326	2060	-62.52	20240401	657	17.50	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
24	20250326	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	14	2	1.84	68583812	89902	27.67	758	778	749	989	533	761	762.87	1.74	11344	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	664	-4.31	0.56	12	0.10	-180.00	1376.00	2150	20240320	-63.95	657	20241209	17.96	1038	-25.34	20250218	749	3.47	20250326	2060	-62.38	20240401	657	17.96	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
25	20250326	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	764	3	2	0.39	46998890	61838	19.03	758	775	749	989	533	761	760.03	1.74	2678	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	655	-4.24	0.56	12	0.07	-180.00	1376.00	2150	20240320	-64.47	657	20241209	16.29	1038	-26.40	20250218	749	2.00	20250326	2060	-62.91	20240401	657	16.29	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
26	20250326	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	10	2	1.31	19180941	25410	7.82	758	771	749	989	533	761	754.86	1.74	15190	812	786	771	745	730	779	738	429	228	500	480	1	1	85728319	661	-4.28	0.56	12	0.03	-180.00	1376.00	2150	20240320	-64.14	657	20241209	17.35	1038	-25.72	20250218	749	2.94	20250326	2060	-62.57	20240401	657	17.35	20241209	1.79	N	033170	500	428 억	1489726	N	N	N	N
27	20250325	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	-26	5	-3.30	248213608	322535	267.65	791	797	756	1023	551	787	769.58	1.75	-55230	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	652	-4.23	0.55	12	0.38	-180.00	1376.00	2335	20240313	-67.41	657	20241209	15.83	1038	-26.69	20250218	756	0.66	20250325	2060	-63.06	20240401	657	15.83	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
28	20250325	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	-20	5	-2.54	234897952	305070	253.16	791	797	756	1023	551	787	769.98	1.75	-47524	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	658	-4.26	0.56	12	0.36	-180.00	1376.00	2335	20240313	-67.15	657	20241209	16.74	1038	-26.11	20250218	756	1.46	20250325	2060	-62.77	20240401	657	16.74	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
29	20250325	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-27	5	-3.43	223054316	289544	240.27	791	797	756	1023	551	787	770.36	1.75	-41381	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	652	-4.22	0.55	12	0.34	-180.00	1376.00	2335	20240313	-67.45	657	20241209	15.68	1038	-26.78	20250218	756	0.53	20250325	2060	-63.11	20240401	657	15.68	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
30	20250325	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	-18	5	-2.29	157899118	203900	169.20	791	797	768	1023	551	787	774.39	1.75	-42357	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	659	-4.27	0.56	12	0.24	-180.00	1376.00	2335	20240313	-67.07	657	20241209	17.05	1038	-25.92	20250218	768	0.13	20250325	2060	-62.67	20240401	657	17.05	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
31	20250325	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	772	-15	5	-1.91	126589897	163227	135.45	791	797	769	1023	551	787	775.55	1.75	-34823	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	662	-4.29	0.56	12	0.19	-180.00	1376.00	2335	20240313	-66.94	657	20241209	17.50	1038	-25.63	20250218	769	0.39	20250325	2060	-62.52	20240401	657	17.50	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
32	20250325	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	-13	5	-1.65	86247753	110973	92.09	791	797	769	1023	551	787	777.20	1.75	-18841	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	664	-4.30	0.56	12	0.13	-180.00	1376.00	2335	20240313	-66.85	657	20241209	17.81	1038	-25.43	20250218	769	0.65	20250325	2060	-62.43	20240401	657	17.81	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
33	20250325	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-2	5	-0.25	29990275	38319	31.80	791	797	779	1023	551	787	782.65	1.75	-23516	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	673	-4.36	0.57	12	0.04	-180.00	1376.00	2335	20240313	-66.38	657	20241209	19.48	1038	-24.37	20250218	775	1.29	20250311	2060	-61.89	20240401	657	19.48	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
34	20250325	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	2	2	0.25	4029360	5108	4.24	791	797	781	1023	551	787	788.83	1.75	-832	799	792	786	779	773	790	777	429	236	500	500	1	1	85728319	676	-4.38	0.57	12	0.01	-180.00	1376.00	2335	20240313	-66.21	657	20241209	20.09	1038	-23.99	20250218	775	1.81	20250311	2060	-61.70	20240401	657	20.09	20241209	1.79	N	033170	500	428 억	1497490	N	N	N	N
35	20250324	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-4	5	-0.51	94178517	119887	54.59	790	793	780	1028	554	791	785.52	1.72	8014	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	675	-4.37	0.57	12	0.14	-180.00	1376.00	2335	20240313	-66.30	657	20241209	19.79	1038	-24.18	20250218	775	1.55	20250311	2060	-61.80	20240401	657	19.79	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
36	20250324	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-4	5	-0.51	91656804	116672	53.13	790	793	780	1028	554	791	785.55	1.72	8329	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	675	-4.37	0.57	12	0.14	-180.00	1376.00	2335	20240313	-66.30	657	20241209	19.79	1038	-24.18	20250218	775	1.55	20250311	2060	-61.80	20240401	657	19.79	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
37	20250324	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-6	5	-0.76	83000074	105644	48.11	790	793	780	1028	554	791	785.61	1.72	9859	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	673	-4.36	0.57	12	0.12	-180.00	1376.00	2335	20240313	-66.38	657	20241209	19.48	1038	-24.37	20250218	775	1.29	20250311	2060	-61.89	20240401	657	19.48	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
38	20250324	130421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-7	5	-0.88	65990402	83995	38.25	790	793	780	1028	554	791	785.58	1.72	6466	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	672	-4.36	0.57	12	0.10	-180.00	1376.00	2335	20240313	-66.42	657	20241209	19.33	1038	-24.47	20250218	775	1.16	20250311	2060	-61.94	20240401	657	19.33	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
39	20250324	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-6	5	-0.76	60888820	77496	35.29	790	793	780	1028	554	791	785.63	1.72	8610	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	673	-4.36	0.57	12	0.09	-180.00	1376.00	2335	20240313	-66.38	657	20241209	19.48	1038	-24.37	20250218	775	1.29	20250311	2060	-61.89	20240401	657	19.48	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
40	20250324	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	-3	5	-0.38	50386907	64120	29.20	790	793	780	1028	554	791	785.74	1.72	7618	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	676	-4.38	0.57	12	0.07	-180.00	1376.00	2335	20240313	-66.25	657	20241209	19.94	1038	-24.08	20250218	775	1.68	20250311	2060	-61.75	20240401	657	19.94	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
41	20250324	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-1	5	-0.13	26624433	33818	15.40	790	793	783	1028	554	791	787.17	1.72	4375	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	677	-4.39	0.57	12	0.04	-180.00	1376.00	2335	20240313	-66.17	657	20241209	20.24	1038	-23.89	20250218	775	1.94	20250311	2060	-61.65	20240401	657	20.24	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
42	20250324	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-7	5	-0.88	4832234	6133	2.79	790	791	784	1028	554	791	787.32	1.72	-2685	813	801	793	781	773	798	778	429	237	500	500	1	1	85728319	672	-4.36	0.57	12	0.01	-180.00	1376.00	2335	20240313	-66.42	657	20241209	19.33	1038	-24.47	20250218	775	1.16	20250311	2060	-61.94	20240401	657	19.33	20241209	1.79	N	033170	500	428 억	1476791	N	N	N	N
43	20250321	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	-8	5	-1.00	173780421	219360	154.11	800	805	785	1038	560	799	792.22	1.68	-66528	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	678	-4.39	0.57	12	0.26	-180.00	1376.00	2335	20240313	-66.12	657	20241209	20.40	1038	-23.80	20250218	775	2.06	20250311	2115	-62.60	20240321	657	20.40	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
44	20250321	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	794	-5	5	-0.63	153718236	193957	136.26	800	805	785	1038	560	799	792.54	1.68	-60510	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	681	-4.41	0.58	12	0.23	-180.00	1376.00	2335	20240313	-66.00	657	20241209	20.85	1038	-23.51	20250218	775	2.45	20250311	2115	-62.46	20240321	657	20.85	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
45	20250321	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	792	-7	5	-0.88	138913810	175242	123.11	800	805	785	1038	560	799	792.70	1.68	-49863	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	679	-4.40	0.58	12	0.20	-180.00	1376.00	2335	20240313	-66.08	657	20241209	20.55	1038	-23.70	20250218	775	2.19	20250311	2115	-62.55	20240321	657	20.55	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
46	20250321	130421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	1	2	0.13	121183487	152858	107.39	800	805	785	1038	560	799	792.78	1.68	-37197	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	686	-4.44	0.58	12	0.18	-180.00	1376.00	2335	20240313	-65.74	657	20241209	21.77	1038	-22.93	20250218	775	3.23	20250311	2115	-62.17	20240321	657	21.77	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
47	20250321	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-2	5	-0.25	97594644	123340	86.65	800	805	785	1038	560	799	791.27	1.68	-16997	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	683	-4.43	0.58	12	0.14	-180.00	1376.00	2335	20240313	-65.87	657	20241209	21.31	1038	-23.22	20250218	775	2.84	20250311	2115	-62.32	20240321	657	21.31	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
48	20250321	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	-8	5	-1.00	79623419	100690	70.74	800	805	785	1038	560	799	790.78	1.68	-30859	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	678	-4.39	0.57	12	0.12	-180.00	1376.00	2335	20240313	-66.12	657	20241209	20.40	1038	-23.80	20250218	775	2.06	20250311	2115	-62.60	20240321	657	20.40	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
49	20250321	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	-10	5	-1.25	64009484	80933	56.86	800	805	785	1038	560	799	790.89	1.68	-31503	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	676	-4.38	0.57	12	0.09	-180.00	1376.00	2335	20240313	-66.21	657	20241209	20.09	1038	-23.99	20250218	775	1.81	20250311	2115	-62.70	20240321	657	20.09	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
50	20250321	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	799	0	3	0.00	423974	530	0.37	800	800	799	1038	560	799	799.95	1.68	-525	813	805	801	793	789	804	792	429	239	500	510	1	1	85728319	685	-4.44	0.58	12	0.00	-180.00	1376.00	2335	20240313	-65.78	657	20241209	21.61	1038	-23.03	20250218	775	3.10	20250311	2115	-62.22	20240321	657	21.61	20241209	1.81	N	033170	500	428 억	1443139	N	N	N	N
51	20250320	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	799	-5	5	-0.62	112682976	140767	45.35	805	809	797	1045	563	804	800.49	1.72	-31821	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	685	-4.44	0.58	12	0.16	-180.00	1376.00	2335	20240313	-65.78	657	20241209	21.61	1038	-23.03	20250218	775	3.10	20250311	2150	-62.84	20240320	657	21.61	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
52	20250320	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	799	-5	5	-0.62	105800426	132142	42.57	805	809	797	1045	563	804	800.66	1.72	-29701	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	685	-4.44	0.58	12	0.15	-180.00	1376.00	2335	20240313	-65.78	657	20241209	21.61	1038	-23.03	20250218	775	3.10	20250311	2150	-62.84	20240320	657	21.61	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
53	20250320	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-7	5	-0.87	97545623	121794	39.24	805	809	797	1045	563	804	800.91	1.72	-27822	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	683	-4.43	0.58	12	0.14	-180.00	1376.00	2335	20240313	-65.87	657	20241209	21.31	1038	-23.22	20250218	775	2.84	20250311	2150	-62.93	20240320	657	21.31	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
54	20250320	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-4	5	-0.50	76502112	95464	30.76	805	809	799	1045	563	804	801.37	1.72	-27614	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	686	-4.44	0.58	12	0.11	-180.00	1376.00	2335	20240313	-65.74	657	20241209	21.77	1038	-22.93	20250218	775	3.23	20250311	2150	-62.79	20240320	657	21.77	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
55	20250320	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	0	3	0.00	54711068	68279	22.00	805	809	799	1045	563	804	801.29	1.72	-27788	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	689	-4.47	0.58	12	0.08	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	775	3.74	20250311	2150	-62.60	20240320	657	22.37	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
56	20250320	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-4	5	-0.50	43129864	53849	17.35	805	809	799	1045	563	804	800.94	1.72	-26700	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	686	-4.44	0.58	12	0.06	-180.00	1376.00	2335	20240313	-65.74	657	20241209	21.77	1038	-22.93	20250218	775	3.23	20250311	2150	-62.79	20240320	657	21.77	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
57	20250320	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	2	2	0.25	29907000	37330	12.03	805	809	799	1045	563	804	801.15	1.72	-24224	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	691	-4.48	0.59	12	0.04	-180.00	1376.00	2335	20240313	-65.48	657	20241209	22.68	1038	-22.35	20250218	775	4.00	20250311	2150	-62.51	20240320	657	22.68	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
58	20250320	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	1	2	0.12	123574	153	0.05	805	809	805	1045	563	804	807.67	1.72	-2	817	810	803	796	789	811	797	429	241	500	510	1	1	85728319	690	-4.47	0.59	12	0.00	-180.00	1376.00	2335	20240313	-65.52	657	20241209	22.53	1038	-22.45	20250218	775	3.87	20250311	2150	-62.56	20240320	657	22.53	20241209	1.75	N	033170	500	428 억	1475866	N	N	N	N
59	20250319	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	0	3	0.00	247689189	308576	118.81	804	810	796	1045	563	804	802.68	1.67	16970	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	689	-4.47	0.58	12	0.36	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	775	3.74	20250311	2150	-62.60	20240320	657	22.37	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
60	20250319	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	0	3	0.00	231265514	288106	110.93	804	810	796	1045	563	804	802.71	1.67	20265	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	689	-4.47	0.58	12	0.34	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	775	3.74	20250311	2150	-62.60	20240320	657	22.37	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
61	20250319	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	-2	5	-0.25	208471677	259683	99.98	804	810	796	1045	563	804	802.79	1.67	28681	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	688	-4.46	0.58	12	0.30	-180.00	1376.00	2335	20240313	-65.65	657	20241209	22.07	1038	-22.74	20250218	775	3.48	20250311	2150	-62.70	20240320	657	22.07	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
62	20250319	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	1	2	0.12	186661719	232557	89.54	804	810	796	1045	563	804	802.65	1.67	35393	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	690	-4.47	0.59	12	0.27	-180.00	1376.00	2335	20240313	-65.52	657	20241209	22.53	1038	-22.45	20250218	775	3.87	20250311	2150	-62.56	20240320	657	22.53	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
63	20250319	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	2	2	0.25	168295271	209647	80.72	804	810	796	1045	563	804	802.76	1.67	31537	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	691	-4.48	0.59	12	0.24	-180.00	1376.00	2335	20240313	-65.48	657	20241209	22.68	1038	-22.35	20250218	775	4.00	20250311	2150	-62.51	20240320	657	22.68	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
64	20250319	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	0	3	0.00	152932899	190548	73.37	804	810	796	1045	563	804	802.60	1.67	22323	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	689	-4.47	0.58	12	0.22	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	775	3.74	20250311	2150	-62.60	20240320	657	22.37	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
65	20250319	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	6	2	0.75	144534244	180108	69.35	804	810	796	1045	563	804	802.49	1.67	28972	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	694	-4.50	0.59	12	0.21	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	775	4.52	20250311	2150	-62.33	20240320	657	23.29	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
66	20250319	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	4	2	0.50	2426516	3018	1.16	804	808	804	1045	563	804	804.01	1.67	-442	838	820	810	792	782	816	788	429	241	500	510	1	1	85728319	693	-4.49	0.59	12	0.00	-180.00	1376.00	2335	20240313	-65.40	657	20241209	22.98	1038	-22.16	20250218	775	4.26	20250311	2150	-62.42	20240320	657	22.98	20241209	1.77	N	033170	500	428 억	1429434	N	N	N	N
67	20250318	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-15	5	-1.83	209488783	259620	76.21	820	828	800	1064	574	819	806.91	1.84	-150336	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	689	-4.47	0.58	12	0.30	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	775	3.74	20250311	2150	-62.60	20240320	657	22.37	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
68	20250318	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	803	-16	5	-1.95	196215811	243067	71.35	820	828	800	1064	574	819	807.25	1.84	-146742	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	688	-4.46	0.58	12	0.28	-180.00	1376.00	2335	20240313	-65.61	657	20241209	22.22	1038	-22.64	20250218	775	3.61	20250311	2150	-62.65	20240320	657	22.22	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
69	20250318	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	-17	5	-2.08	186668945	231149	67.85	820	828	800	1064	574	819	807.57	1.84	-139951	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	688	-4.46	0.58	12	0.27	-180.00	1376.00	2335	20240313	-65.65	657	20241209	22.07	1038	-22.74	20250218	775	3.48	20250311	2150	-62.70	20240320	657	22.07	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
70	20250318	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	-17	5	-2.08	165779277	205077	60.20	820	828	801	1064	574	819	808.38	1.84	-119084	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	688	-4.46	0.58	12	0.24	-180.00	1376.00	2335	20240313	-65.65	657	20241209	22.07	1038	-22.74	20250218	775	3.48	20250311	2150	-62.70	20240320	657	22.07	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
71	20250318	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	-14	5	-1.71	135967395	167941	49.30	820	828	804	1064	574	819	809.61	1.84	-102754	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	690	-4.47	0.59	12	0.20	-180.00	1376.00	2335	20240313	-65.52	657	20241209	22.53	1038	-22.45	20250218	775	3.87	20250311	2150	-62.56	20240320	657	22.53	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
72	20250318	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	-14	5	-1.71	107271079	132305	38.84	820	828	804	1064	574	819	810.79	1.84	-86924	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	690	-4.47	0.59	12	0.15	-180.00	1376.00	2335	20240313	-65.52	657	20241209	22.53	1038	-22.45	20250218	775	3.87	20250311	2150	-62.56	20240320	657	22.53	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
73	20250318	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	-14	5	-1.71	93390343	115087	33.78	820	828	805	1064	574	819	811.48	1.84	-76619	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	690	-4.47	0.59	12	0.13	-180.00	1376.00	2335	20240313	-65.52	657	20241209	22.53	1038	-22.45	20250218	775	3.87	20250311	2150	-62.56	20240320	657	22.53	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
74	20250318	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	817	-2	5	-0.24	1623215	1980	0.58	820	828	817	1064	574	819	819.81	1.84	-1712	836	827	820	811	804	832	816	429	245	500	520	1	1	85728319	700	-4.54	0.59	12	0.00	-180.00	1376.00	2335	20240313	-65.01	657	20241209	24.35	1038	-21.29	20250218	775	5.42	20250311	2150	-62.00	20240320	657	24.35	20241209	1.78	N	033170	500	428 억	1579291	N	N	N	N
75	20250317	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	6	2	0.74	277130159	338833	221.96	814	829	813	1056	570	813	817.90	1.71	116498	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	702	-4.55	0.60	12	0.40	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	775	5.68	20250311	2150	-61.91	20240320	657	24.66	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
76	20250317	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	817	4	2	0.49	264032887	322789	211.45	814	829	813	1056	570	813	817.98	1.71	119924	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	700	-4.54	0.59	12	0.38	-180.00	1376.00	2335	20240313	-65.01	657	20241209	24.35	1038	-21.29	20250218	775	5.42	20250311	2150	-62.00	20240320	657	24.35	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
77	20250317	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	6	2	0.74	237312391	290020	189.98	814	829	813	1056	570	813	818.26	1.71	122157	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	702	-4.55	0.60	12	0.34	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	775	5.68	20250311	2150	-61.91	20240320	657	24.66	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
78	20250317	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	6	2	0.74	176173948	215131	140.93	814	829	813	1056	570	813	818.92	1.71	98870	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	702	-4.55	0.60	12	0.25	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	775	5.68	20250311	2150	-61.91	20240320	657	24.66	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
79	20250317	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	9	2	1.11	162651777	198608	130.10	814	829	813	1056	570	813	818.96	1.71	111027	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	705	-4.57	0.60	12	0.23	-180.00	1376.00	2335	20240313	-64.80	657	20241209	25.11	1038	-20.81	20250218	775	6.06	20250311	2150	-61.77	20240320	657	25.11	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
80	20250317	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	6	2	0.74	156260274	190815	125.00	814	829	813	1056	570	813	818.91	1.71	115681	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	702	-4.55	0.60	12	0.22	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	775	5.68	20250311	2150	-61.91	20240320	657	24.66	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
81	20250317	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	7	2	0.86	144622789	176633	115.71	814	829	813	1056	570	813	818.78	1.71	118730	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	703	-4.56	0.60	12	0.21	-180.00	1376.00	2335	20240313	-64.88	657	20241209	24.81	1038	-21.00	20250218	775	5.81	20250311	2150	-61.86	20240320	657	24.81	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
82	20250317	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	814	1	2	0.12	4106517	5027	3.29	814	820	814	1056	570	813	816.97	1.71	-3486	830	821	808	799	786	826	804	429	243	500	520	1	1	85728319	698	-4.52	0.59	12	0.01	-180.00	1376.00	2335	20240313	-65.14	657	20241209	23.90	1038	-21.58	20250218	775	5.03	20250311	2150	-62.14	20240320	657	23.90	20241209	1.77	N	033170	500	428 억	1462612	N	N	N	N
83	20250314	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	15	2	1.88	122899465	151688	81.60	798	817	795	1037	559	798	810.21	1.61	85530	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	697	-4.52	0.59	12	0.18	-180.00	1376.00	2335	20240313	-65.18	657	20241209	23.74	1038	-21.68	20250218	775	4.90	20250311	2150	-62.19	20240320	657	23.74	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
84	20250314	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	10	2	1.25	118324037	146053	78.57	798	817	795	1037	559	798	810.14	1.61	86005	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	693	-4.49	0.59	12	0.17	-180.00	1376.00	2335	20240313	-65.40	657	20241209	22.98	1038	-22.16	20250218	775	4.26	20250311	2150	-62.42	20240320	657	22.98	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
85	20250314	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	12	2	1.50	101629675	125406	67.46	798	817	795	1037	559	798	810.41	1.61	75986	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	694	-4.50	0.59	12	0.15	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	775	4.52	20250311	2150	-62.33	20240320	657	23.29	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
86	20250314	130415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	14	2	1.75	87994954	108561	58.40	798	817	795	1037	559	798	810.56	1.61	66621	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	696	-4.51	0.59	12	0.13	-180.00	1376.00	2335	20240313	-65.22	657	20241209	23.59	1038	-21.77	20250218	775	4.77	20250311	2150	-62.23	20240320	657	23.59	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
87	20250314	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	816	18	2	2.26	83476711	102990	55.40	798	817	795	1037	559	798	810.53	1.61	69484	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	700	-4.53	0.59	12	0.12	-180.00	1376.00	2335	20240313	-65.05	657	20241209	24.20	1038	-21.39	20250218	775	5.29	20250311	2150	-62.05	20240320	657	24.20	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
88	20250314	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	10	2	1.25	13273301	16463	8.86	798	815	795	1037	559	798	806.25	1.61	-2315	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	693	-4.49	0.59	12	0.02	-180.00	1376.00	2335	20240313	-65.40	657	20241209	22.98	1038	-22.16	20250218	775	4.26	20250311	2150	-62.42	20240320	657	22.98	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
89	20250314	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	12	2	1.50	11900568	14757	7.94	798	815	795	1037	559	798	806.44	1.61	-2027	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	694	-4.50	0.59	12	0.02	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	775	4.52	20250311	2150	-62.33	20240320	657	23.29	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
90	20250314	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	17	2	2.13	243442	305	0.16	798	815	795	1037	559	798	798.17	1.61	130	824	810	804	790	784	808	788	429	239	500	510	1	1	85728319	699	-4.53	0.59	12	0.00	-180.00	1376.00	2335	20240313	-65.10	657	20241209	24.05	1038	-21.48	20250218	775	5.16	20250311	2150	-62.09	20240320	657	24.05	20241209	1.79	N	033170	500	428 억	1376242	N	N	N	N
91	20250313	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	-9	5	-1.12	149133354	185560	118.63	818	818	798	1049	565	807	803.69	1.64	-66045	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	684	-4.43	0.58	12	0.22	-180.00	1376.00	2335	20240313	-65.82	657	20241209	21.46	1038	-23.12	20250218	775	2.97	20250311	2335	-65.82	20240313	657	21.46	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
92	20250313	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-7	5	-0.87	138655264	172439	110.24	818	818	800	1049	565	807	804.08	1.64	-58202	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	686	-4.44	0.58	12	0.20	-180.00	1376.00	2335	20240313	-65.74	657	20241209	21.77	1038	-22.93	20250218	775	3.23	20250311	2335	-65.74	20240313	657	21.77	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
93	20250313	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	803	-4	5	-0.50	119531838	148569	94.98	818	818	800	1049	565	807	804.55	1.64	-45080	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	688	-4.46	0.58	12	0.17	-180.00	1376.00	2335	20240313	-65.61	657	20241209	22.22	1038	-22.64	20250218	775	3.61	20250311	2335	-65.61	20240313	657	22.22	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
94	20250313	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-7	5	-0.87	97379174	120896	77.29	818	818	800	1049	565	807	805.48	1.64	-40275	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	686	-4.44	0.58	12	0.14	-180.00	1376.00	2335	20240313	-65.74	657	20241209	21.77	1038	-22.93	20250218	775	3.23	20250311	2335	-65.74	20240313	657	21.77	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
95	20250313	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-3	5	-0.37	64144704	79413	50.77	818	818	802	1049	565	807	807.74	1.64	-5707	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	689	-4.47	0.58	12	0.09	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	775	3.74	20250311	2335	-65.57	20240313	657	22.37	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
96	20250313	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	1	2	0.12	50763846	62788	40.14	818	818	802	1049	565	807	808.50	1.64	4742	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	693	-4.49	0.59	12	0.07	-180.00	1376.00	2335	20240313	-65.40	657	20241209	22.98	1038	-22.16	20250218	775	4.26	20250311	2335	-65.40	20240313	657	22.98	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
97	20250313	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	2	2	0.25	32487518	40150	25.67	818	818	802	1049	565	807	809.15	1.64	7828	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	694	-4.49	0.59	12	0.05	-180.00	1376.00	2335	20240313	-65.35	657	20241209	23.14	1038	-22.06	20250218	775	4.39	20250311	2335	-65.35	20240313	657	23.14	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
98	20250313	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	4	2	0.50	1912714	2362	1.51	818	818	802	1049	565	807	809.79	1.64	315	833	820	801	788	769	826	794	429	242	500	510	1	1	85728319	695	-4.51	0.59	12	0.00	-180.00	1376.00	2335	20240313	-65.27	657	20241209	23.44	1038	-21.87	20250218	775	4.65	20250311	2335	-65.27	20240313	657	23.44	20241209	1.79	N	033170	500	428 억	1409652	N	N	N	N
99	20250312	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	807	19	2	2.41	124816649	155555	51.01	788	814	782	1024	552	788	802.40	1.58	56128	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	692	-4.48	0.59	12	0.18	-180.00	1376.00	2335	20240313	-65.44	657	20241209	22.83	1038	-22.25	20250218	775	4.13	20250311	2335	-65.44	20240313	657	22.83	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
100	20250312	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	22	2	2.79	117947305	147065	48.22	788	814	782	1024	552	788	802.01	1.58	53280	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	694	-4.50	0.59	12	0.17	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	775	4.52	20250311	2335	-65.31	20240313	657	23.29	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
101	20250312	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	24	2	3.05	111658726	139293	45.68	788	814	782	1024	552	788	801.61	1.58	47694	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	696	-4.51	0.59	12	0.16	-180.00	1376.00	2335	20240313	-65.22	657	20241209	23.59	1038	-21.77	20250218	775	4.77	20250311	2335	-65.22	20240313	657	23.59	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
102	20250312	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	23	2	2.92	101516396	126808	41.58	788	811	782	1024	552	788	800.56	1.58	40280	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	695	-4.51	0.59	12	0.15	-180.00	1376.00	2335	20240313	-65.27	657	20241209	23.44	1038	-21.87	20250218	775	4.65	20250311	2335	-65.27	20240313	657	23.44	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
103	20250312	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	21	2	2.66	81263044	101757	33.37	788	809	782	1024	552	788	798.60	1.58	43688	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	694	-4.49	0.59	12	0.12	-180.00	1376.00	2335	20240313	-65.35	657	20241209	23.14	1038	-22.06	20250218	775	4.39	20250311	2335	-65.35	20240313	657	23.14	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
104	20250312	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	803	15	2	1.90	73198393	91736	30.08	788	806	782	1024	552	788	797.93	1.58	41562	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	688	-4.46	0.58	12	0.11	-180.00	1376.00	2335	20240313	-65.61	657	20241209	22.22	1038	-22.64	20250218	775	3.61	20250311	2335	-65.61	20240313	657	22.22	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
105	20250312	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	9	2	1.14	35550549	44698	14.66	788	801	782	1024	552	788	795.36	1.58	23526	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	683	-4.43	0.58	12	0.05	-180.00	1376.00	2335	20240313	-65.87	657	20241209	21.31	1038	-23.22	20250218	775	2.84	20250311	2335	-65.87	20240313	657	21.31	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
106	20250312	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	5	2	0.63	3940545	4995	1.64	788	793	782	1024	552	788	788.90	1.58	-423	811	799	787	775	763	793	769	429	236	500	500	1	1	85728319	680	-4.41	0.58	12	0.01	-180.00	1376.00	2335	20240313	-66.04	657	20241209	20.70	1038	-23.60	20250218	775	2.32	20250311	2335	-66.04	20240313	657	20.70	20241209	1.79	N	033170	500	428 억	1353955	N	N	N	N
107	20250311	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	-27	5	-3.31	237040301	301758	442.10	799	799	775	1059	571	815	785.49	1.67	-74445	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	676	-4.38	0.57	12	0.35	-180.00	1376.00	2335	20240313	-66.25	657	20241209	19.94	1038	-24.08	20250218	775	1.68	20250311	2335	-66.25	20240313	657	19.94	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
108	20250311	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	-29	5	-3.56	225663415	287309	420.93	799	799	775	1059	571	815	785.44	1.67	-73945	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	674	-4.37	0.57	12	0.34	-180.00	1376.00	2335	20240313	-66.34	657	20241209	19.63	1038	-24.28	20250218	775	1.42	20250311	2335	-66.34	20240313	657	19.63	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
109	20250311	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-25	5	-3.07	180598760	230031	337.01	799	799	775	1059	571	815	785.11	1.67	-45729	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	677	-4.39	0.57	12	0.27	-180.00	1376.00	2335	20240313	-66.17	657	20241209	20.24	1038	-23.89	20250218	775	1.94	20250311	2335	-66.17	20240313	657	20.24	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
110	20250311	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	-29	5	-3.56	164866730	210070	307.77	799	799	775	1059	571	815	784.82	1.67	-48584	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	674	-4.37	0.57	12	0.25	-180.00	1376.00	2335	20240313	-66.34	657	20241209	19.63	1038	-24.28	20250218	775	1.42	20250311	2335	-66.34	20240313	657	19.63	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
111	20250311	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	-26	5	-3.19	159172847	202849	297.19	799	799	775	1059	571	815	784.69	1.67	-47293	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	676	-4.38	0.57	12	0.24	-180.00	1376.00	2335	20240313	-66.21	657	20241209	20.09	1038	-23.99	20250218	775	1.81	20250311	2335	-66.21	20240313	657	20.09	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
112	20250311	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	781	-34	5	-4.17	139905645	178368	261.32	799	799	775	1059	571	815	784.37	1.67	-52251	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	670	-4.34	0.57	12	0.21	-180.00	1376.00	2335	20240313	-66.55	657	20241209	18.87	1038	-24.76	20250218	775	0.77	20250311	2335	-66.55	20240313	657	18.87	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
113	20250311	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-32	5	-3.93	91859714	116738	171.03	799	799	777	1059	571	815	786.89	1.67	-18148	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	671	-4.35	0.57	12	0.14	-180.00	1376.00	2335	20240313	-66.47	657	20241209	19.18	1038	-24.57	20250218	777	0.77	20250311	2335	-66.47	20240313	657	19.18	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
114	20250311	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-18	5	-2.21	27130520	34597	50.69	799	799	777	1059	571	815	784.19	1.67	14231	829	822	813	806	797	817	801	429	244	500	520	1	1	85728319	683	-4.43	0.58	12	0.04	-180.00	1376.00	2335	20240313	-65.87	657	20241209	21.31	1038	-23.22	20250218	777	2.57	20250311	2335	-65.87	20240313	657	21.31	20241209	1.81	N	033170	500	428 억	1428397	N	N	N	N
115	20250310	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	-1	5	-0.12	55376141	68170	10.58	816	820	804	1060	572	816	812.32	1.69	-22328	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	699	-4.53	0.59	12	0.08	-180.00	1376.00	2335	20240313	-65.10	657	20241209	24.05	1038	-21.48	20250218	791	3.03	20250203	2335	-65.10	20240313	657	24.05	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
116	20250310	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-6	5	-0.74	53570289	65952	10.23	816	820	804	1060	572	816	812.26	1.69	-22181	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	694	-4.50	0.59	12	0.08	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	791	2.40	20250203	2335	-65.31	20240313	657	23.29	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
117	20250310	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-5	5	-0.61	41427493	50990	7.91	816	820	804	1060	572	816	812.46	1.69	-9781	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	695	-4.51	0.59	12	0.06	-180.00	1376.00	2335	20240313	-65.27	657	20241209	23.44	1038	-21.87	20250218	791	2.53	20250203	2335	-65.27	20240313	657	23.44	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
118	20250310	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	818	2	2	0.25	35826424	44099	6.84	816	820	804	1060	572	816	812.41	1.69	-8987	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	701	-4.54	0.59	12	0.05	-180.00	1376.00	2335	20240313	-64.97	657	20241209	24.51	1038	-21.19	20250218	791	3.41	20250203	2335	-64.97	20240313	657	24.51	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
119	20250310	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	-4	5	-0.49	27836831	34292	5.32	816	818	804	1060	572	816	811.76	1.69	-7241	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	696	-4.51	0.59	12	0.04	-180.00	1376.00	2335	20240313	-65.22	657	20241209	23.59	1038	-21.77	20250218	791	2.65	20250203	2335	-65.22	20240313	657	23.59	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
120	20250310	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	-1	5	-0.12	23945808	29491	4.57	816	818	804	1060	572	816	811.97	1.69	-8222	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	699	-4.53	0.59	12	0.03	-180.00	1376.00	2335	20240313	-65.10	657	20241209	24.05	1038	-21.48	20250218	791	3.03	20250203	2335	-65.10	20240313	657	24.05	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
121	20250310	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-6	5	-0.74	15403167	18942	2.94	816	817	804	1060	572	816	813.18	1.69	-10796	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	694	-4.50	0.59	12	0.02	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	791	2.40	20250203	2335	-65.31	20240313	657	23.29	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
122	20250310	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-12	5	-1.47	6575779	8089	1.25	816	816	804	1060	572	816	812.93	1.69	-6442	919	867	831	779	743	893	805	429	244	500	520	1	1	85728319	689	-4.47	0.58	12	0.01	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	791	1.64	20250203	2335	-65.57	20240313	657	22.37	20241209	1.81	N	033170	500	428 억	1450632	N	N	N	N
123	20250307	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	816	14	2	1.75	528821316	644524	183.30	804	883	795	1042	562	802	820.49	1.73	-32663	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	700	-4.53	0.59	12	0.75	-180.00	1376.00	2335	20240313	-65.05	657	20241209	24.20	1038	-21.39	20250218	791	3.16	20250203	2335	-65.05	20240313	657	24.20	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
124	20250307	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	9	2	1.12	507810418	618565	175.91	804	883	795	1042	562	802	820.95	1.73	-34116	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	695	-4.51	0.59	12	0.72	-180.00	1376.00	2335	20240313	-65.27	657	20241209	23.44	1038	-21.87	20250218	791	2.53	20250203	2335	-65.27	20240313	657	23.44	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
125	20250307	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	7	2	0.87	472989680	575705	163.73	804	883	795	1042	562	802	821.58	1.73	-29289	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	694	-4.49	0.59	12	0.67	-180.00	1376.00	2335	20240313	-65.35	657	20241209	23.14	1038	-22.06	20250218	791	2.28	20250203	2335	-65.35	20240313	657	23.14	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
126	20250307	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	11	2	1.37	368104658	446609	127.01	804	883	795	1042	562	802	824.22	1.73	-35232	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	697	-4.52	0.59	12	0.52	-180.00	1376.00	2335	20240313	-65.18	657	20241209	23.74	1038	-21.68	20250218	791	2.78	20250203	2335	-65.18	20240313	657	23.74	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
127	20250307	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	817	15	2	1.87	151392325	185876	52.86	804	832	800	1042	562	802	814.48	1.73	-21851	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	700	-4.54	0.59	12	0.22	-180.00	1376.00	2335	20240313	-65.01	657	20241209	24.35	1038	-21.29	20250218	791	3.29	20250203	2335	-65.01	20240313	657	24.35	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
128	20250307	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	10	2	1.25	123462553	151587	43.11	804	832	800	1042	562	802	814.47	1.73	-17281	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	696	-4.51	0.59	12	0.18	-180.00	1376.00	2335	20240313	-65.22	657	20241209	23.59	1038	-21.77	20250218	791	2.65	20250203	2335	-65.22	20240313	657	23.59	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
129	20250307	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	17	2	2.12	97674913	119862	34.09	804	832	800	1042	562	802	814.89	1.73	-18882	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	702	-4.55	0.60	12	0.14	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	791	3.54	20250203	2335	-64.93	20240313	657	24.66	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
130	20250307	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	10	2	1.25	25759000	32071	9.12	804	819	800	1042	562	802	803.19	1.73	-19702	846	823	812	789	778	818	784	429	240	500	510	1	1	85728319	696	-4.51	0.59	12	0.04	-180.00	1376.00	2335	20240313	-65.22	657	20241209	23.59	1038	-21.77	20250218	791	2.65	20250203	2335	-65.22	20240313	657	23.59	20241209	1.83	N	033170	500	428 억	1483241	N	N	N	N
131	20250306	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	-25	5	-3.02	284614044	351268	294.96	827	835	801	1075	579	827	810.25	1.91	-156367	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	688	-4.46	0.58	12	0.41	-180.00	1376.00	2335	20240313	-65.65	657	20241209	22.07	1038	-22.74	20250218	791	1.39	20250203	2335	-65.65	20240313	657	22.07	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
132	20250306	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-23	5	-2.78	249844211	307933	258.57	827	835	802	1075	579	827	811.36	1.91	-145130	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	689	-4.47	0.58	12	0.36	-180.00	1376.00	2335	20240313	-65.57	657	20241209	22.37	1038	-22.54	20250218	791	1.64	20250203	2335	-65.57	20240313	657	22.37	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
133	20250306	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-17	5	-2.06	153082331	188107	157.95	827	835	808	1075	579	827	813.80	1.91	-109626	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	694	-4.50	0.59	12	0.22	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	791	2.40	20250203	2335	-65.31	20240313	657	23.29	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
134	20250306	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	-12	5	-1.45	136563801	167742	140.85	827	835	808	1075	579	827	814.13	1.91	-97785	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	699	-4.53	0.59	12	0.20	-180.00	1376.00	2335	20240313	-65.10	657	20241209	24.05	1038	-21.48	20250218	791	3.03	20250203	2335	-65.10	20240313	657	24.05	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
135	20250306	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-17	5	-2.06	112791353	138502	116.30	827	835	808	1075	579	827	814.37	1.91	-80475	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	694	-4.50	0.59	12	0.16	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	791	2.40	20250203	2335	-65.31	20240313	657	23.29	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
136	20250306	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	-12	5	-1.45	101113744	124106	104.21	827	835	808	1075	579	827	814.74	1.91	-77963	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	699	-4.53	0.59	12	0.14	-180.00	1376.00	2335	20240313	-65.10	657	20241209	24.05	1038	-21.48	20250218	791	3.03	20250203	2335	-65.10	20240313	657	24.05	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
137	20250306	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-17	5	-2.06	88936570	109102	91.61	827	835	810	1075	579	827	815.17	1.91	-69817	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	694	-4.50	0.59	12	0.13	-180.00	1376.00	2335	20240313	-65.31	657	20241209	23.29	1038	-21.97	20250218	791	2.40	20250203	2335	-65.31	20240313	657	23.29	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
138	20250306	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	-8	5	-0.97	1529674	1850	1.55	827	835	819	1075	579	827	826.85	1.91	-1483	839	832	824	817	809	836	821	429	248	500	520	1	1	85728319	702	-4.55	0.60	12	0.00	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	791	3.54	20250203	2335	-64.93	20240313	657	24.66	20241209	1.82	N	033170	500	428 억	1639608	N	N	N	N
139	20250305	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	5	2	0.61	97847032	119090	55.07	821	831	816	1068	576	822	821.62	1.91	-1816	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	709	-4.59	0.60	12	0.14	-180.00	1376.00	2335	20240313	-64.58	657	20241209	25.88	1038	-20.33	20250218	791	4.55	20250203	2335	-64.58	20240313	657	25.88	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
140	20250305	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	7	2	0.85	86692861	105541	48.80	821	831	816	1068	576	822	821.41	1.91	-2129	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	711	-4.61	0.60	12	0.12	-180.00	1376.00	2335	20240313	-64.50	657	20241209	26.18	1038	-20.13	20250218	791	4.80	20250203	2335	-64.50	20240313	657	26.18	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
141	20250305	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	1	2	0.12	79857454	97248	44.97	821	831	816	1068	576	822	821.17	1.91	-2773	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	706	-4.57	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.75	657	20241209	25.27	1038	-20.71	20250218	791	4.05	20250203	2335	-64.75	20240313	657	25.27	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
142	20250305	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	-1	5	-0.12	57516412	70032	32.38	821	831	816	1068	576	822	821.29	1.91	-5697	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	704	-4.56	0.60	12	0.08	-180.00	1376.00	2335	20240313	-64.84	657	20241209	24.96	1038	-20.91	20250218	791	3.79	20250203	2335	-64.84	20240313	657	24.96	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
143	20250305	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	818	-4	5	-0.49	50766177	61791	28.57	821	831	816	1068	576	822	821.58	1.91	-2115	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	701	-4.54	0.59	12	0.07	-180.00	1376.00	2335	20240313	-64.97	657	20241209	24.51	1038	-21.19	20250218	791	3.41	20250203	2335	-64.97	20240313	657	24.51	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
144	20250305	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	1	2	0.12	32853262	39904	18.45	821	831	818	1068	576	822	823.31	1.91	-250	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	706	-4.57	0.60	12	0.05	-180.00	1376.00	2335	20240313	-64.75	657	20241209	25.27	1038	-20.71	20250218	791	4.05	20250203	2335	-64.75	20240313	657	25.27	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
145	20250305	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	-2	5	-0.24	20376787	24740	11.44	821	831	818	1068	576	822	823.64	1.91	-2502	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	703	-4.56	0.60	12	0.03	-180.00	1376.00	2335	20240313	-64.88	657	20241209	24.81	1038	-21.00	20250218	791	3.67	20250203	2335	-64.88	20240313	657	24.81	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
146	20250305	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	3	2	0.36	1643213	1994	0.92	821	831	821	1068	576	822	824.08	1.91	442	858	839	823	804	788	832	797	429	246	500	520	1	1	85728319	707	-4.58	0.60	12	0.00	-180.00	1376.00	2335	20240313	-64.67	657	20241209	25.57	1038	-20.52	20250218	791	4.30	20250203	2335	-64.67	20240313	657	25.57	20241209	1.84	N	033170	500	428 억	1641424	N	N	N	N
147	20250304	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	-21	5	-2.49	177209984	216244	55.30	842	842	807	1095	591	843	819.49	1.94	-21001	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	705	-4.57	0.60	12	0.25	-180.00	1376.00	2335	20240313	-64.80	657	20241209	25.11	1038	-20.81	20250218	791	3.92	20250203	2335	-64.80	20240313	657	25.11	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
148	20250304	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	817	-26	5	-3.08	171547778	209348	53.54	842	842	807	1095	591	843	819.44	1.94	-20024	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	700	-4.54	0.59	12	0.24	-180.00	1376.00	2335	20240313	-65.01	657	20241209	24.35	1038	-21.29	20250218	791	3.29	20250203	2335	-65.01	20240313	657	24.35	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
149	20250304	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	-24	5	-2.85	145739589	177821	45.47	842	842	807	1095	591	843	819.59	1.94	-28409	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	702	-4.55	0.60	12	0.21	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	1038	-21.10	20250218	791	3.54	20250203	2335	-64.93	20240313	657	24.66	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
150	20250304	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	-19	5	-2.25	122049993	148962	38.09	842	842	807	1095	591	843	819.34	1.94	-34649	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	706	-4.58	0.60	12	0.17	-180.00	1376.00	2335	20240313	-64.71	657	20241209	25.42	1038	-20.62	20250218	791	4.17	20250203	2335	-64.71	20240313	657	25.42	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
151	20250304	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	-20	5	-2.37	106726886	130333	33.33	842	842	807	1095	591	843	818.88	1.94	-23914	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	706	-4.57	0.60	12	0.15	-180.00	1376.00	2335	20240313	-64.75	657	20241209	25.27	1038	-20.71	20250218	791	4.05	20250203	2335	-64.75	20240313	657	25.27	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
152	20250304	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	-20	5	-2.37	92554288	113117	28.93	842	842	807	1095	591	843	818.22	1.94	-16185	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	706	-4.57	0.60	12	0.13	-180.00	1376.00	2335	20240313	-64.75	657	20241209	25.27	1038	-20.71	20250218	791	4.05	20250203	2335	-64.75	20240313	657	25.27	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
153	20250304	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	-21	5	-2.49	80717345	98695	25.24	842	842	807	1095	591	843	817.85	1.94	-11162	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	705	-4.57	0.60	12	0.12	-180.00	1376.00	2335	20240313	-64.80	657	20241209	25.11	1038	-20.81	20250218	791	3.92	20250203	2335	-64.80	20240313	657	25.11	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N
154	20250304	090353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	-17	5	-2.02	2829882	3396	0.87	842	842	825	1095	591	843	833.30	1.94	-3017	923	883	849	809	775	903	829	429	252	500	530	1	1	85728319	708	-4.59	0.60	12	0.00	-180.00	1376.00	2335	20240313	-64.63	657	20241209	25.72	1038	-20.42	20250218	791	4.42	20250203	2335	-64.63	20240313	657	25.72	20241209	1.90	N	033170	500	428 억	1662425	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History