KissMeData/044340/price/prices-20250301.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

65 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	20250328	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-460	5	-6.61	13216543935	1887529	32.90	6730	7400	6430	9040	4880	6960	7002.17	0.91	-20173	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1162	-2.62	0.57	12	10.56	-2485.00	11394.00	9800	20240329	-33.67	4450	20241209	46.07	8840	-26.47	20250114	4600	41.30	20250102	9800	-33.67	20240329	4450	46.07	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
3	20250328	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-430	5	-6.18	12980744340	1851166	32.27	6730	7400	6430	9040	4880	6960	7012.21	0.91	-29238	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1167	-2.63	0.57	12	10.36	-2485.00	11394.00	9800	20240329	-33.37	4450	20241209	46.74	8840	-26.13	20250114	4600	41.96	20250102	9800	-33.37	20240329	4450	46.74	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
4	20250328	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-490	5	-7.04	12637125545	1798488	31.35	6730	7400	6430	9040	4880	6960	7026.54	0.91	-36630	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1156	-2.60	0.57	12	10.06	-2485.00	11394.00	9800	20240329	-33.98	4450	20241209	45.39	8840	-26.81	20250114	4600	40.65	20250102	9800	-33.98	20240329	4450	45.39	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
5	20250328	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-170	5	-2.44	11251925545	1588313	27.69	6730	7400	6620	9040	4880	6960	7084.23	0.91	-13626	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1214	-2.73	0.60	12	8.89	-2485.00	11394.00	9800	20240329	-30.71	4450	20241209	52.58	8840	-23.19	20250114	4600	47.61	20250102	9800	-30.71	20240329	4450	52.58	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
6	20250328	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	170	2	2.44	10254149175	1445660	25.20	6730	7400	6620	9040	4880	6960	7093.10	0.91	-12511	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1274	-2.87	0.63	12	8.09	-2485.00	11394.00	9800	20240329	-27.24	4450	20241209	60.22	8840	-19.34	20250114	4600	55.00	20250102	9800	-27.24	20240329	4450	60.22	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
7	20250328	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	100	2	1.44	9040770835	1275638	22.24	6730	7400	6620	9040	4880	6960	7087.30	0.91	-11880	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1262	-2.84	0.62	12	7.14	-2485.00	11394.00	9800	20240329	-27.96	4450	20241209	58.65	8840	-20.14	20250114	4600	53.48	20250102	9800	-27.96	20240329	4450	58.65	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
8	20250328	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-30	5	-0.43	4969488225	712503	12.42	6730	7300	6620	9040	4880	6960	6974.70	0.91	-7522	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1239	-2.79	0.61	12	3.99	-2485.00	11394.00	9800	20240329	-29.29	4450	20241209	55.73	8840	-21.61	20250114	4600	50.65	20250102	9800	-29.29	20240329	4450	55.73	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
9	20250328	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-190	5	-2.73	508081890	74577	1.30	6730	6980	6710	9040	4880	6960	6812.00	0.91	5733	8240	7600	7120	6480	6000	7920	6800	89	2080	500	4870	10	1	17873425	1210	-2.72	0.59	12	0.42	-2485.00	11394.00	9800	20240329	-30.92	4450	20241209	52.13	8840	-23.42	20250114	4600	47.17	20250102	9800	-30.92	20240329	4450	52.13	20241209	0.98	N	044340	500	89 억	163264	N	N	N	N
10	20250327	161419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	360	2	5.45	42110516165	5704558	87.84	6660	7760	6640	8580	4620	6600	7382.09	1.16	-35901	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1244	-2.80	0.61	12	31.92	-2485.00	11394.00	9800	20240329	-28.98	4450	20241209	56.40	8840	-21.27	20250114	4600	51.30	20250102	9800	-28.98	20240329	4450	56.40	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
11	20250327	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	630	2	9.55	41331614230	5594678	86.15	6660	7760	6640	8580	4620	6600	7387.73	1.16	-38718	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1292	-2.91	0.63	12	31.30	-2485.00	11394.00	9800	20240329	-26.22	4450	20241209	62.47	8840	-18.21	20250114	4600	57.17	20250102	9800	-26.22	20240329	4450	62.47	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
12	20250327	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	430	2	6.52	37817012510	5109834	78.68	6660	7760	6640	8580	4620	6600	7400.90	1.16	-22965	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1257	-2.83	0.62	12	28.59	-2485.00	11394.00	9800	20240329	-28.27	4450	20241209	57.98	8840	-20.48	20250114	4600	52.83	20250102	9800	-28.27	20240329	4450	57.98	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
13	20250327	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	470	2	7.12	36740013435	4956430	76.32	6660	7760	6640	8580	4620	6600	7412.67	1.16	-31760	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1264	-2.85	0.62	12	27.73	-2485.00	11394.00	9800	20240329	-27.86	4450	20241209	58.88	8840	-20.02	20250114	4600	53.70	20250102	9800	-27.86	20240329	4450	58.88	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
14	20250327	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	760	2	11.52	34867216980	4698383	72.35	6660	7760	6640	8580	4620	6600	7421.19	1.16	-43227	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1315	-2.96	0.65	12	26.29	-2485.00	11394.00	9800	20240329	-24.90	4450	20241209	65.39	8840	-16.74	20250114	4600	60.00	20250102	9800	-24.90	20240329	4450	65.39	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
15	20250327	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	880	2	13.33	31699902275	4268780	65.73	6660	7760	6640	8580	4620	6600	7426.07	1.16	-43572	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1337	-3.01	0.66	12	23.88	-2485.00	11394.00	9800	20240329	-23.67	4450	20241209	68.09	8840	-15.38	20250114	4600	62.61	20250102	9800	-23.67	20240329	4450	68.09	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
16	20250327	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	750	2	11.36	25401039110	3420561	52.67	6660	7760	6640	8580	4620	6600	7426.09	1.16	-36518	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1314	-2.96	0.65	12	19.14	-2485.00	11394.00	9800	20240329	-25.00	4450	20241209	65.17	8840	-16.86	20250114	4600	59.78	20250102	9800	-25.00	20240329	4450	65.17	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
17	20250327	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	290	2	4.39	1293821210	189878	2.92	6660	6970	6640	8580	4620	6600	6814.47	1.16	-4375	8266	7432	6756	5922	5246	7850	6340	89	1980	500	4620	10	1	17873425	1231	-2.77	0.60	12	1.06	-2485.00	11394.00	9800	20240329	-29.69	4450	20241209	54.83	8840	-22.06	20250114	4600	49.78	20250102	9800	-29.69	20240329	4450	54.83	20241209	0.95	N	044340	500	89 억	206502	N	N	N	N
18	20250326	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	650	2	10.92	45853768085	6458735	5762.25	6440	7590	6080	7730	4170	5950	7099.69	1.09	-151	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1180	-2.66	0.58	12	36.14	-2485.00	11394.00	9800	20240329	-32.65	4450	20241209	48.31	8840	-25.34	20250114	4600	43.48	20250102	9800	-32.65	20240329	4450	48.31	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
19	20250326	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	710	2	11.93	45103745415	6344852	5660.65	6440	7590	6080	7730	4170	5950	7108.72	1.09	-11593	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1190	-2.68	0.58	12	35.50	-2485.00	11394.00	9800	20240329	-32.04	4450	20241209	49.66	8840	-24.66	20250114	4600	44.78	20250102	9800	-32.04	20240329	4450	49.66	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
20	20250326	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	890	2	14.96	43014233735	6033290	5382.68	6440	7590	6080	7730	4170	5950	7129.48	1.09	-42963	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1223	-2.75	0.60	12	33.76	-2485.00	11394.00	9800	20240329	-30.20	4450	20241209	53.71	8840	-22.62	20250114	4600	48.70	20250102	9800	-30.20	20240329	4450	53.71	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
21	20250326	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	1110	2	18.66	39173104555	5490311	4898.26	6440	7590	6080	7730	4170	5950	7134.95	1.09	-35134	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1262	-2.84	0.62	12	30.72	-2485.00	11394.00	9800	20240329	-27.96	4450	20241209	58.65	8840	-20.14	20250114	4600	53.48	20250102	9800	-27.96	20240329	4450	58.65	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
22	20250326	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	1190	2	20.00	36793654305	5151609	4596.08	6440	7590	6080	7730	4170	5950	7142.17	1.09	-37435	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1276	-2.87	0.63	12	28.82	-2485.00	11394.00	9800	20240329	-27.14	4450	20241209	60.45	8840	-19.23	20250114	4600	55.22	20250102	9800	-27.14	20240329	4450	60.45	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
23	20250326	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	1350	2	22.69	28589831390	4032447	3597.60	6440	7400	6080	7730	4170	5950	7089.95	1.09	-35319	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1305	-2.94	0.64	12	22.56	-2485.00	11394.00	9800	20240329	-25.51	4450	20241209	64.04	8840	-17.42	20250114	4600	58.70	20250102	9800	-25.51	20240329	4450	64.04	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
24	20250326	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	1040	2	17.48	13647600485	1965944	1753.94	6440	7400	6080	7730	4170	5950	6942.01	1.09	-29421	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1249	-2.81	0.61	12	11.00	-2485.00	11394.00	9800	20240329	-28.67	4450	20241209	57.08	8840	-20.93	20250114	4600	51.96	20250102	9800	-28.67	20240329	4450	57.08	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
25	20250326	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	250	2	4.20	464343570	72889	65.03	6440	6500	6200	7730	4170	5950	6370.56	1.09	-11311	6390	6170	6060	5840	5730	6115	5785	89	1780	500	4160	10	1	17873425	1108	-2.49	0.54	12	0.41	-2485.00	11394.00	9800	20240329	-36.73	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	9800	-36.73	20240329	4450	39.33	20241209	0.90	N	044340	500	89 억	195073	N	N	N	N
26	20250325	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	10	2	0.17	658912050	107949	54.65	6070	6280	5950	7720	4160	5940	6103.95	1.07	731	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1063	-2.39	0.52	12	0.60	-2485.00	11394.00	9800	20240329	-39.29	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9800	-39.29	20240329	4450	33.71	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
27	20250325	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	70	2	1.18	632643130	103544	52.42	6070	6280	5950	7720	4160	5940	6109.90	1.07	622	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1074	-2.42	0.53	12	0.58	-2485.00	11394.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
28	20250325	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	60	2	1.01	608203690	99464	50.36	6070	6280	5950	7720	4160	5940	6114.81	1.07	1627	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1072	-2.41	0.53	12	0.56	-2485.00	11394.00	9800	20240329	-38.78	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	9800	-38.78	20240329	4450	34.83	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
29	20250325	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	110	2	1.85	549923330	89749	45.44	6070	6280	5950	7720	4160	5940	6127.35	1.07	1058	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1081	-2.43	0.53	12	0.50	-2485.00	11394.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
30	20250325	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	150	2	2.53	501750770	81808	41.42	6070	6280	5950	7720	4160	5940	6133.27	1.07	2069	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1088	-2.45	0.53	12	0.46	-2485.00	11394.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
31	20250325	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	180	2	3.03	446062905	72703	36.81	6070	6280	5950	7720	4160	5940	6135.41	1.07	2555	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1094	-2.46	0.54	12	0.41	-2485.00	11394.00	9800	20240329	-37.55	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	9800	-37.55	20240329	4450	37.53	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
32	20250325	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	80	2	1.35	80565420	13421	6.79	6070	6090	5950	7720	4160	5940	6002.94	1.07	267	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1076	-2.42	0.53	12	0.08	-2485.00	11394.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
33	20250325	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	70	2	1.18	18273880	3017	1.53	6070	6090	5970	7720	4160	5940	6056.97	1.07	-678	6546	6242	6076	5772	5606	6160	5690	89	1780	500	4150	10	1	17873425	1074	-2.42	0.53	12	0.02	-2485.00	11394.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.89	N	044340	500	89 억	191008	N	N	N	N
34	20250324	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-120	5	-1.98	1197403355	196920	574.04	6080	6380	5910	7870	4250	6060	6080.85	1.08	-4948	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1062	-2.39	0.52	12	1.10	-2485.00	11394.00	9800	20240329	-39.39	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9800	-39.39	20240329	4450	33.48	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
35	20250324	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-90	5	-1.49	1157434145	190202	554.46	6080	6380	5910	7870	4250	6060	6085.29	1.08	-2733	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1067	-2.40	0.52	12	1.06	-2485.00	11394.00	9800	20240329	-39.08	4450	20241209	34.16	8840	-32.47	20250114	4600	29.78	20250102	9800	-39.08	20240329	4450	34.16	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
36	20250324	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-90	5	-1.49	1117208850	183459	534.80	6080	6380	5910	7870	4250	6060	6089.69	1.08	-1299	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1067	-2.40	0.52	12	1.03	-2485.00	11394.00	9800	20240329	-39.08	4450	20241209	34.16	8840	-32.47	20250114	4600	29.78	20250102	9800	-39.08	20240329	4450	34.16	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
37	20250324	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-120	5	-1.98	1089108790	178766	521.12	6080	6380	5910	7870	4250	6060	6092.37	1.08	-888	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1062	-2.39	0.52	12	1.00	-2485.00	11394.00	9800	20240329	-39.39	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9800	-39.39	20240329	4450	33.48	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
38	20250324	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-50	5	-0.83	988391385	161824	471.74	6080	6380	5940	7870	4250	6060	6107.82	1.08	6490	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1074	-2.42	0.53	12	0.91	-2485.00	11394.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
39	20250324	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-10	5	-0.17	644387675	104168	303.66	6080	6380	6010	7870	4250	6060	6186.04	1.08	-6795	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1081	-2.43	0.53	12	0.58	-2485.00	11394.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
40	20250324	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-10	5	-0.17	593293925	95737	279.08	6080	6380	6010	7870	4250	6060	6197.12	1.08	-5509	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1081	-2.43	0.53	12	0.54	-2485.00	11394.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
41	20250324	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	230	2	3.80	189295740	30114	87.79	6080	6380	6080	7870	4250	6060	6285.97	1.08	-1627	6266	6162	6076	5972	5886	6120	5930	89	1810	500	4240	10	1	17873425	1124	-2.53	0.55	12	0.17	-2485.00	11394.00	9800	20240329	-35.82	4450	20241209	41.35	8840	-28.85	20250114	4600	36.74	20250102	9800	-35.82	20240329	4450	41.35	20241209	0.91	N	044340	500	89 억	193245	N	N	N	N
42	20250321	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-90	5	-1.46	207201520	34304	76.88	6100	6180	5990	7990	4310	6150	6040.16	1.00	-5195	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1083	10.82	0.44	12	0.19	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
43	20250321	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-100	5	-1.63	202155600	33471	75.01	6100	6180	5990	7990	4310	6150	6039.72	1.00	-5436	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1081	10.80	0.44	12	0.19	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
44	20250321	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-70	5	-1.14	190556630	31558	70.72	6100	6180	5990	7990	4310	6150	6038.30	1.00	-5486	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1087	10.86	0.45	12	0.18	560.00	13652.00	9800	20240329	-37.96	4450	20241209	36.63	8840	-31.22	20250114	4600	32.17	20250102	9800	-37.96	20240329	4450	36.63	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
45	20250321	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-100	5	-1.63	178068580	29496	66.10	6100	6180	5990	7990	4310	6150	6037.04	1.00	-5012	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1081	10.80	0.44	12	0.17	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
46	20250321	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-100	5	-1.63	169566320	28089	62.95	6100	6180	5990	7990	4310	6150	6036.75	1.00	-5368	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1081	10.80	0.44	12	0.16	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
47	20250321	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-130	5	-2.11	146640580	24296	54.45	6100	6180	5990	7990	4310	6150	6035.59	1.00	-4315	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1076	10.75	0.44	12	0.14	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
48	20250321	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-120	5	-1.95	98989680	16381	36.71	6100	6180	5990	7990	4310	6150	6042.96	1.00	-3524	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1078	10.77	0.44	12	0.09	560.00	13652.00	9800	20240329	-38.47	4450	20241209	35.51	8840	-31.79	20250114	4600	31.09	20250102	9800	-38.47	20240329	4450	35.51	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
49	20250321	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-60	5	-0.98	16026470	2617	5.86	6100	6160	6090	7990	4310	6150	6123.99	1.00	-1402	6270	6210	6110	6050	5950	6240	6080	89	1840	500	4300	10	1	17873425	1088	10.88	0.45	12	0.01	560.00	13652.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.91	N	044340	500	89 억	178291	N	N	N	N
50	20250320	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	120	2	1.99	272303520	44611	115.28	6050	6170	6010	7830	4230	6030	6103.95	0.94	10427	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1099	10.98	0.45	12	0.25	560.00	13652.00	9800	20240329	-37.24	4450	20241209	38.20	8840	-30.43	20250114	4600	33.70	20250102	9800	-37.24	20240329	4450	38.20	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
51	20250320	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6125	95	2	1.58	257263560	42159	108.95	6050	6170	6010	7830	4230	6030	6102.22	0.94	9598	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1095	10.94	0.45	12	0.24	560.00	13652.00	9800	20240329	-37.50	4450	20241209	37.64	8840	-30.71	20250114	4600	33.15	20250102	9800	-37.50	20240329	4450	37.64	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
52	20250320	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	110	2	1.82	223074080	36574	94.51	6050	6170	6010	7830	4230	6030	6099.25	0.94	9549	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1097	10.96	0.45	12	0.20	560.00	13652.00	9800	20240329	-37.35	4450	20241209	37.98	8840	-30.54	20250114	4600	33.48	20250102	9800	-37.35	20240329	4450	37.98	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
53	20250320	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	90	2	1.49	204972180	33621	86.88	6050	6170	6010	7830	4230	6030	6096.55	0.94	8949	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1094	10.93	0.45	12	0.19	560.00	13652.00	9800	20240329	-37.55	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	9800	-37.55	20240329	4450	37.53	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
54	20250320	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	120	2	1.99	188776825	30983	80.07	6050	6170	6010	7830	4230	6030	6092.92	0.94	9840	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1099	10.98	0.45	12	0.17	560.00	13652.00	9800	20240329	-37.24	4450	20241209	38.20	8840	-30.43	20250114	4600	33.70	20250102	9800	-37.24	20240329	4450	38.20	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
55	20250320	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	90	2	1.49	165267910	27160	70.19	6050	6130	6010	7830	4230	6030	6084.97	0.94	7941	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1094	10.93	0.45	12	0.15	560.00	13652.00	9800	20240329	-37.55	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	9800	-37.55	20240329	4450	37.53	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
56	20250320	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	80	2	1.33	124968100	20549	53.10	6050	6130	6010	7830	4230	6030	6081.47	0.94	7231	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1092	10.91	0.45	12	0.11	560.00	13652.00	9800	20240329	-37.65	4450	20241209	37.30	8840	-30.88	20250114	4600	32.83	20250102	9800	-37.65	20240329	4450	37.30	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
57	20250320	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	20	2	0.33	7109780	1169	3.02	6050	6110	6010	7830	4230	6030	6081.93	0.94	-552	6290	6160	6070	5940	5850	6115	5895	89	1800	500	4220	10	1	17873425	1081	10.80	0.44	12	0.01	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.91	N	044340	500	89 억	168594	N	N	N	N
58	20250319	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-140	5	-2.27	225584430	37166	88.12	6180	6200	5980	8020	4320	6170	6069.65	0.95	-1356	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1078	10.77	0.44	12	0.21	560.00	13652.00	9800	20240329	-38.47	4450	20241209	35.51	8840	-31.79	20250114	4600	31.09	20250102	9800	-38.47	20240329	4450	35.51	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
59	20250319	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-100	5	-1.62	215199110	35450	84.05	6180	6200	5980	8020	4320	6170	6070.50	0.95	-1624	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1085	10.84	0.44	12	0.20	560.00	13652.00	9800	20240329	-38.06	4450	20241209	36.40	8840	-31.33	20250114	4600	31.96	20250102	9800	-38.06	20240329	4450	36.40	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
60	20250319	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-70	5	-1.13	160750350	26480	62.78	6180	6200	5980	8020	4320	6170	6070.63	0.95	-1872	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1090	10.89	0.45	12	0.15	560.00	13652.00	9800	20240329	-37.76	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	9800	-37.76	20240329	4450	37.08	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
61	20250319	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-100	5	-1.62	149462700	24625	58.38	6180	6200	5980	8020	4320	6170	6069.55	0.95	-1858	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1085	10.84	0.44	12	0.14	560.00	13652.00	9800	20240329	-38.06	4450	20241209	36.40	8840	-31.33	20250114	4600	31.96	20250102	9800	-38.06	20240329	4450	36.40	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
62	20250319	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-110	5	-1.78	133600175	22006	52.18	6180	6200	5980	8020	4320	6170	6071.08	0.95	-1461	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1083	10.82	0.44	12	0.12	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
63	20250319	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-70	5	-1.13	111254740	18324	43.45	6180	6200	5980	8020	4320	6170	6071.53	0.95	-38	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1090	10.89	0.45	12	0.10	560.00	13652.00	9800	20240329	-37.76	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	9800	-37.76	20240329	4450	37.08	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
64	20250319	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-130	5	-2.11	89994440	14815	35.13	6180	6200	5980	8020	4320	6170	6074.55	0.95	-84	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1080	10.79	0.44	12	0.08	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
65	20250319	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	10	2	0.16	3249680	525	1.24	6180	6200	6180	8020	4320	6170	6189.87	0.95	-172	6343	6256	6103	6016	5863	6300	6060	89	1850	500	4310	10	1	17873425	1105	11.04	0.45	12	0.00	560.00	13652.00	9800	20240329	-36.94	4450	20241209	38.88	8840	-30.09	20250114	4600	34.35	20250102	9800	-36.94	20240329	4450	38.88	20241209	0.92	N	044340	500	89 억	169951	N	N	N	N
66	20250318	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	170	2	2.83	256235615	42083	77.99	5950	6190	5950	7800	4200	6000	6088.80	0.89	10080	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1103	11.02	0.45	12	0.24	560.00	13652.00	9800	20240329	-37.04	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	9800	-37.04	20240329	4450	38.65	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
67	20250318	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	180	2	3.00	231880460	38135	70.67	5950	6190	5950	7800	4200	6000	6080.52	0.89	7554	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1105	11.04	0.45	12	0.21	560.00	13652.00	9800	20240329	-36.94	4450	20241209	38.88	8840	-30.09	20250114	4600	34.35	20250102	9800	-36.94	20240329	4450	38.88	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
68	20250318	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	90	2	1.50	185286080	30588	56.69	5950	6180	5950	7800	4200	6000	6057.48	0.89	7196	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1088	10.88	0.45	12	0.17	560.00	13652.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
69	20250318	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	60	2	1.00	140266710	23228	43.05	5950	6110	5950	7800	4200	6000	6038.69	0.89	5770	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1083	10.82	0.44	12	0.13	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
70	20250318	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	90	2	1.50	133700940	22146	41.04	5950	6110	5950	7800	4200	6000	6037.25	0.89	5411	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1088	10.88	0.45	12	0.12	560.00	13652.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
71	20250318	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	100	2	1.67	123581300	20486	37.97	5950	6100	5950	7800	4200	6000	6032.48	0.89	5122	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1090	10.89	0.45	12	0.11	560.00	13652.00	9800	20240329	-37.76	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	9800	-37.76	20240329	4450	37.08	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
72	20250318	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	40	2	0.67	91270380	15174	28.12	5950	6070	5950	7800	4200	6000	6014.92	0.89	5149	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1080	10.79	0.44	12	0.08	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
73	20250318	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	40	2	0.67	19776170	3317	6.15	5950	6040	5950	7800	4200	6000	5962.07	0.89	341	6180	6090	6000	5910	5820	6135	5955	89	1800	500	4200	10	1	17873425	1080	10.79	0.44	12	0.02	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.92	N	044340	500	89 억	159828	N	N	N	N
74	20250317	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	90	2	1.52	325570000	53958	72.39	5990	6090	5910	7680	4140	5910	6033.85	0.74	17096	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1072	10.71	0.44	12	0.30	560.00	13652.00	9800	20240329	-38.78	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	9800	-38.78	20240329	4450	34.83	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
75	20250317	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	140	2	2.37	286451320	47458	63.67	5990	6090	5910	7680	4140	5910	6035.89	0.74	15006	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1081	10.80	0.44	12	0.27	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
76	20250317	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	140	2	2.37	266567000	44171	59.26	5990	6090	5910	7680	4140	5910	6034.89	0.74	12942	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1081	10.80	0.44	12	0.25	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
77	20250317	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	110	2	1.86	245795240	40734	54.65	5990	6090	5910	7680	4140	5910	6034.15	0.74	11275	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1076	10.75	0.44	12	0.23	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
78	20250317	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	160	2	2.71	168947760	28033	37.61	5990	6090	5910	7680	4140	5910	6026.75	0.74	5327	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1085	10.84	0.44	12	0.16	560.00	13652.00	9800	20240329	-38.06	4450	20241209	36.40	8840	-31.33	20250114	4600	31.96	20250102	9800	-38.06	20240329	4450	36.40	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
79	20250317	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	140	2	2.37	149805950	24880	33.38	5990	6090	5910	7680	4140	5910	6021.14	0.74	3426	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1081	10.80	0.44	12	0.14	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
80	20250317	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	140	2	2.37	95036380	15791	21.19	5990	6090	5910	7680	4140	5910	6018.39	0.74	-12	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1081	10.80	0.44	12	0.09	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
81	20250317	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	10	2	0.17	8633600	1450	1.95	5990	5990	5910	7680	4140	5910	5954.21	0.74	-696	6090	6000	5860	5770	5630	6045	5815	89	1770	500	4130	10	1	17873425	1058	10.57	0.43	12	0.01	560.00	13652.00	9800	20240329	-39.59	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9800	-39.59	20240329	4450	33.03	20241209	0.98	N	044340	500	89 억	131882	N	N	N	N
82	20250314	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-50	5	-0.84	434027955	74444	26.94	5860	5950	5720	7740	4180	5960	5830.03	0.69	8839	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1056	10.55	0.43	12	0.42	560.00	13652.00	9800	20240329	-39.69	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
83	20250314	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-70	5	-1.17	408395640	70096	25.37	5860	5950	5720	7740	4180	5960	5826.23	0.69	8295	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1053	10.52	0.43	12	0.39	560.00	13652.00	9800	20240329	-39.90	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9800	-39.90	20240329	4450	32.36	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
84	20250314	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-110	5	-1.85	389197460	66836	24.19	5860	5950	5720	7740	4180	5960	5823.17	0.69	8826	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1046	10.45	0.43	12	0.37	560.00	13652.00	9800	20240329	-40.31	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
85	20250314	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-110	5	-1.85	373614240	64174	23.23	5860	5950	5720	7740	4180	5960	5821.89	0.69	8651	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1046	10.45	0.43	12	0.36	560.00	13652.00	9800	20240329	-40.31	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
86	20250314	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-110	5	-1.85	355377845	61052	22.10	5860	5950	5720	7740	4180	5960	5820.90	0.69	9041	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1046	10.45	0.43	12	0.34	560.00	13652.00	9800	20240329	-40.31	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
87	20250314	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-120	5	-2.01	329647165	56628	20.50	5860	5950	5720	7740	4180	5960	5821.28	0.69	9275	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1044	10.43	0.43	12	0.32	560.00	13652.00	9800	20240329	-40.41	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
88	20250314	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-90	5	-1.51	263715625	45361	16.42	5860	5950	5720	7740	4180	5960	5813.71	0.69	9254	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1049	10.48	0.43	12	0.25	560.00	13652.00	9800	20240329	-40.10	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	9800	-40.10	20240329	4450	31.91	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
89	20250314	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-70	5	-1.17	37942610	6498	2.35	5860	5910	5780	7740	4180	5960	5839.12	0.69	390	7066	6512	6236	5682	5406	6375	5545	89	1780	500	4170	10	1	17873425	1053	10.52	0.43	12	0.04	560.00	13652.00	9800	20240329	-39.90	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9800	-39.90	20240329	4450	32.36	20241209	0.97	N	044340	500	89 억	123045	N	N	N	N
90	20250313	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-550	5	-8.45	1743959205	274493	146.10	6650	6790	5960	8460	4560	6510	6353.45	0.78	-28597	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1065	10.64	0.44	12	1.54	560.00	13652.00	9800	20240329	-39.18	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9800	-39.18	20240329	4450	33.93	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
91	20250313	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-450	5	-6.91	1606815305	251606	133.92	6650	6790	6040	8460	4560	6510	6386.24	0.78	-25573	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1083	10.82	0.44	12	1.41	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
92	20250313	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-360	5	-5.53	1510730665	235791	125.50	6650	6790	6060	8460	4560	6510	6407.08	0.78	-27041	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1099	10.98	0.45	12	1.32	560.00	13652.00	9800	20240329	-37.24	4450	20241209	38.20	8840	-30.43	20250114	4600	33.70	20250102	9800	-37.24	20240329	4450	38.20	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
93	20250313	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-370	5	-5.68	1384426420	215095	114.49	6650	6790	6100	8460	4560	6510	6436.35	0.78	-26965	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1097	10.96	0.45	12	1.20	560.00	13652.00	9800	20240329	-37.35	4450	20241209	37.98	8840	-30.54	20250114	4600	33.48	20250102	9800	-37.35	20240329	4450	37.98	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
94	20250313	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-310	5	-4.76	1323596880	205211	109.23	6650	6790	6100	8460	4560	6510	6449.93	0.78	-25461	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1108	11.07	0.45	12	1.15	560.00	13652.00	9800	20240329	-36.73	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	9800	-36.73	20240329	4450	39.33	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
95	20250313	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-340	5	-5.22	1282254450	198521	105.66	6650	6790	6100	8460	4560	6510	6459.04	0.78	-22954	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1103	11.02	0.45	12	1.11	560.00	13652.00	9800	20240329	-37.04	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	9800	-37.04	20240329	4450	38.65	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
96	20250313	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-240	5	-3.69	1058526885	162340	86.41	6650	6790	6210	8460	4560	6510	6520.43	0.78	-17935	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1121	11.20	0.46	12	0.91	560.00	13652.00	9800	20240329	-36.02	4450	20241209	40.90	8840	-29.07	20250114	4600	36.30	20250102	9800	-36.02	20240329	4450	40.90	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
97	20250313	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	200	2	3.07	415798305	62298	33.16	6650	6790	6610	8460	4560	6510	6674.34	0.78	288	6723	6616	6483	6376	6243	6670	6430	89	1950	500	4550	10	1	17873425	1199	11.98	0.49	12	0.35	560.00	13652.00	9800	20240329	-31.53	4450	20241209	50.79	8840	-24.10	20250114	4600	45.87	20250102	9800	-31.53	20240329	4450	50.79	20241209	0.95	N	044340	500	89 억	140279	N	N	N	N
98	20250312	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	170	2	2.68	1157389400	178005	187.19	6400	6590	6350	8240	4440	6340	6502.00	0.82	-6212	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1164	11.62	0.48	12	1.00	560.00	13652.00	9800	20240329	-33.57	4450	20241209	46.29	8840	-26.36	20250114	4600	41.52	20250102	9800	-33.57	20240329	4450	46.29	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
99	20250312	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	150	2	2.37	1082551910	166453	175.04	6400	6590	6350	8240	4440	6340	6503.65	0.82	-7540	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1160	11.59	0.48	12	0.93	560.00	13652.00	9800	20240329	-33.78	4450	20241209	45.84	8840	-26.58	20250114	4600	41.09	20250102	9800	-33.78	20240329	4450	45.84	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
100	20250312	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	170	2	2.68	974064225	149823	157.55	6400	6590	6350	8240	4440	6340	6501.43	0.82	-3418	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1164	11.62	0.48	12	0.84	560.00	13652.00	9800	20240329	-33.57	4450	20241209	46.29	8840	-26.36	20250114	4600	41.52	20250102	9800	-33.57	20240329	4450	46.29	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
101	20250312	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	200	2	3.15	893336935	137438	144.53	6400	6590	6350	8240	4440	6340	6499.93	0.82	-799	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1169	11.68	0.48	12	0.77	560.00	13652.00	9800	20240329	-33.27	4450	20241209	46.97	8840	-26.02	20250114	4600	42.17	20250102	9800	-33.27	20240329	4450	46.97	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
102	20250312	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	180	2	2.84	807967745	124366	130.78	6400	6590	6350	8240	4440	6340	6496.69	0.82	-3594	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1165	11.64	0.48	12	0.70	560.00	13652.00	9800	20240329	-33.47	4450	20241209	46.52	8840	-26.24	20250114	4600	41.74	20250102	9800	-33.47	20240329	4450	46.52	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
103	20250312	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	160	2	2.52	751928325	115766	121.74	6400	6590	6350	8240	4440	6340	6495.24	0.82	-3803	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1162	11.61	0.48	12	0.65	560.00	13652.00	9800	20240329	-33.67	4450	20241209	46.07	8840	-26.47	20250114	4600	41.30	20250102	9800	-33.67	20240329	4450	46.07	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
104	20250312	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	150	2	2.37	571809695	88054	92.60	6400	6590	6350	8240	4440	6340	6493.85	0.82	-6708	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1160	11.59	0.48	12	0.49	560.00	13652.00	9800	20240329	-33.78	4450	20241209	45.84	8840	-26.58	20250114	4600	41.09	20250102	9800	-33.78	20240329	4450	45.84	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
105	20250312	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	80	2	1.26	76830830	12016	12.64	6400	6450	6350	8240	4440	6340	6394.04	0.82	-693	6600	6470	6220	6090	5840	6535	6155	89	1900	500	4430	10	1	17873425	1147	11.46	0.47	12	0.07	560.00	13652.00	9800	20240329	-34.49	4450	20241209	44.27	8840	-27.38	20250114	4600	39.57	20250102	9800	-34.49	20240329	4450	44.27	20241209	0.93	N	044340	500	89 억	146612	N	N	N	N
106	20250311	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	140	2	2.26	582017010	94297	167.78	6190	6350	5970	8060	4340	6200	6172.06	0.84	-5064	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1133	11.32	0.46	12	0.53	560.00	13652.00	9800	20240329	-35.31	4450	20241209	42.47	8840	-28.28	20250114	4600	37.83	20250102	9800	-35.31	20240329	4450	42.47	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
107	20250311	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	120	2	1.94	518250350	84210	149.83	6190	6350	5970	8060	4340	6200	6154.22	0.84	-3962	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1130	11.29	0.46	12	0.47	560.00	13652.00	9800	20240329	-35.51	4450	20241209	42.02	8840	-28.51	20250114	4600	37.39	20250102	9800	-35.51	20240329	4450	42.02	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
108	20250311	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	40	2	0.65	359442180	58980	104.94	6190	6250	5970	8060	4340	6200	6094.18	0.84	-561	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1115	11.14	0.46	12	0.33	560.00	13652.00	9800	20240329	-36.33	4450	20241209	40.22	8840	-29.41	20250114	4600	35.65	20250102	9800	-36.33	20240329	4450	40.22	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
109	20250311	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-30	5	-0.48	301264030	49588	88.23	6190	6220	5970	8060	4340	6200	6075.16	0.84	-5552	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1103	11.02	0.45	12	0.28	560.00	13652.00	9800	20240329	-37.04	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	9800	-37.04	20240329	4450	38.65	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
110	20250311	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-70	5	-1.13	252022005	41560	73.95	6190	6220	5970	8060	4340	6200	6063.81	0.84	-4928	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1096	10.95	0.45	12	0.23	560.00	13652.00	9800	20240329	-37.45	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	9800	-37.45	20240329	4450	37.75	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
111	20250311	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-70	5	-1.13	237810555	39242	69.82	6190	6220	5970	8060	4340	6200	6059.84	0.84	-5206	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1096	10.95	0.45	12	0.22	560.00	13652.00	9800	20240329	-37.45	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	9800	-37.45	20240329	4450	37.75	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
112	20250311	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-130	5	-2.10	158001150	26188	46.60	6190	6190	5970	8060	4340	6200	6032.88	0.84	-870	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1085	10.84	0.44	12	0.15	560.00	13652.00	9800	20240329	-38.06	4450	20241209	36.40	8840	-31.33	20250114	4600	31.96	20250102	9800	-38.06	20240329	4450	36.40	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
113	20250311	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-120	5	-1.94	32655750	5380	9.57	6190	6190	5970	8060	4340	6200	6068.05	0.84	-2639	6333	6266	6133	6066	5933	6300	6100	89	1860	500	4340	10	1	17873425	1087	10.86	0.45	12	0.03	560.00	13652.00	9800	20240329	-37.96	4450	20241209	36.63	8840	-31.22	20250114	4600	32.17	20250102	9800	-37.96	20240329	4450	36.63	20241209	0.92	N	044340	500	89 억	150368	N	N	N	N
114	20250310	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	150	2	2.48	338909025	55210	142.87	6050	6200	6000	7860	4240	6050	6138.53	0.83	1536	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1108	11.07	0.45	12	0.31	560.00	13652.00	9800	20240329	-36.73	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	9800	-36.73	20240329	4450	39.33	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
115	20250310	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	80	2	1.32	280143245	45683	118.21	6050	6200	6000	7860	4240	6050	6132.33	0.83	4717	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1096	10.95	0.45	12	0.26	560.00	13652.00	9800	20240329	-37.45	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	9800	-37.45	20240329	4450	37.75	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
116	20250310	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	150	2	2.48	233443815	38116	98.63	6050	6200	6000	7860	4240	6050	6124.56	0.83	2395	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1108	11.07	0.45	12	0.21	560.00	13652.00	9800	20240329	-36.73	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	9800	-36.73	20240329	4450	39.33	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
117	20250310	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	80	2	1.32	181264795	29667	76.77	6050	6190	6000	7860	4240	6050	6109.98	0.83	985	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1096	10.95	0.45	12	0.17	560.00	13652.00	9800	20240329	-37.45	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	9800	-37.45	20240329	4450	37.75	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
118	20250310	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	110	2	1.82	127669955	20954	54.22	6050	6180	6000	7860	4240	6050	6092.87	0.83	-3520	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1101	11.00	0.45	12	0.12	560.00	13652.00	9800	20240329	-37.14	4450	20241209	38.43	8840	-30.32	20250114	4600	33.91	20250102	9800	-37.14	20240329	4450	38.43	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
119	20250310	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	80	2	1.32	109280765	17962	46.48	6050	6180	6000	7860	4240	6050	6084.00	0.83	-3724	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1096	10.95	0.45	12	0.10	560.00	13652.00	9800	20240329	-37.45	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	9800	-37.45	20240329	4450	37.75	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
120	20250310	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	40	2	0.66	68553305	11316	29.28	6050	6160	6000	7860	4240	6050	6058.09	0.83	-3941	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1088	10.88	0.45	12	0.06	560.00	13652.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
121	20250310	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-20	5	-0.33	10694570	1769	4.58	6050	6050	6030	7860	4240	6050	6045.55	0.83	-866	6276	6162	6086	5972	5896	6220	6030	89	1810	500	4230	10	1	17873425	1078	10.77	0.44	12	0.01	560.00	13652.00	9800	20240329	-38.47	4450	20241209	35.51	8840	-31.79	20250114	4600	31.09	20250102	9800	-38.47	20240329	4450	35.51	20241209	0.92	N	044340	500	89 억	149059	N	N	N	N
122	20250307	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	40	2	0.67	234922760	38562	204.04	6010	6200	6010	7810	4210	6010	6092.08	0.78	9747	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1081	10.80	0.44	12	0.22	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
123	20250307	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	60	2	1.00	214354840	35164	186.06	6010	6200	6010	7810	4210	6010	6095.86	0.78	10302	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1085	10.84	0.44	12	0.20	560.00	13652.00	9800	20240329	-38.06	4450	20241209	36.40	8840	-31.33	20250114	4600	31.96	20250102	9800	-38.06	20240329	4450	36.40	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
124	20250307	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	100	2	1.66	186232050	30540	161.60	6010	6200	6010	7810	4210	6010	6097.97	0.78	9584	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1092	10.91	0.45	12	0.17	560.00	13652.00	9800	20240329	-37.65	4450	20241209	37.30	8840	-30.88	20250114	4600	32.83	20250102	9800	-37.65	20240329	4450	37.30	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
125	20250307	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	120	2	2.00	153605900	25210	133.39	6010	6200	6010	7810	4210	6010	6093.05	0.78	10064	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1096	10.95	0.45	12	0.14	560.00	13652.00	9800	20240329	-37.45	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	9800	-37.45	20240329	4450	37.75	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
126	20250307	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	80	2	1.33	122186900	20054	106.11	6010	6200	6010	7810	4210	6010	6092.89	0.78	5957	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1088	10.88	0.45	12	0.11	560.00	13652.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
127	20250307	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	80	2	1.33	117749930	19326	102.26	6010	6200	6010	7810	4210	6010	6092.82	0.78	6136	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1088	10.88	0.45	12	0.11	560.00	13652.00	9800	20240329	-37.86	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	9800	-37.86	20240329	4450	36.85	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
128	20250307	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	110	2	1.83	57245750	9396	49.72	6010	6200	6010	7810	4210	6010	6092.57	0.78	2915	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1094	10.93	0.45	12	0.05	560.00	13652.00	9800	20240329	-37.55	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	9800	-37.55	20240329	4450	37.53	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
129	20250307	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	0	3	0.00	4131140	687	3.64	6010	6040	6010	7810	4210	6010	6013.30	0.78	175	6143	6076	6013	5946	5883	6045	5915	89	1800	500	4200	10	1	17873425	1074	10.73	0.44	12	0.00	560.00	13652.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.94	N	044340	500	89 억	139410	N	N	N	N
130	20250306	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-40	5	-0.66	113206865	18847	65.35	6060	6080	5950	7860	4240	6050	6006.63	0.79	-2457	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1074	10.73	0.44	12	0.11	560.00	13652.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
131	20250306	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	10	2	0.17	103481785	17237	59.77	6060	6080	5950	7860	4240	6050	6003.47	0.79	-2527	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1083	10.82	0.44	12	0.10	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
132	20250306	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-30	5	-0.50	78264595	13057	45.28	6060	6060	5950	7860	4240	6050	5994.07	0.79	-2482	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1076	10.75	0.44	12	0.07	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
133	20250306	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-30	5	-0.50	72820595	12153	42.14	6060	6060	5950	7860	4240	6050	5991.99	0.79	-2264	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1076	10.75	0.44	12	0.07	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
134	20250306	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-40	5	-0.66	64519125	10770	37.35	6060	6060	5950	7860	4240	6050	5990.63	0.79	-2328	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1074	10.73	0.44	12	0.06	560.00	13652.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
135	20250306	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-60	5	-0.99	50117910	8368	29.02	6060	6060	5950	7860	4240	6050	5989.23	0.79	-1370	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1071	10.70	0.44	12	0.05	560.00	13652.00	9800	20240329	-38.88	4450	20241209	34.61	8840	-32.24	20250114	4600	30.22	20250102	9800	-38.88	20240329	4450	34.61	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
136	20250306	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-60	5	-0.99	40078550	6692	23.21	6060	6060	5950	7860	4240	6050	5989.02	0.79	-1099	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1071	10.70	0.44	12	0.04	560.00	13652.00	9800	20240329	-38.88	4450	20241209	34.61	8840	-32.24	20250114	4600	30.22	20250102	9800	-38.88	20240329	4450	34.61	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
137	20250306	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-90	5	-1.49	10499470	1747	6.06	6060	6060	5950	7860	4240	6050	6010.00	0.79	-610	6143	6096	6003	5956	5863	6120	5980	89	1810	500	4230	10	1	17873425	1065	10.64	0.44	12	0.01	560.00	13652.00	9800	20240329	-39.18	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9800	-39.18	20240329	4450	33.93	20241209	0.94	N	044340	500	89 억	141869	N	N	N	N
138	20250305	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	130	2	2.20	172265370	28837	124.35	5920	6050	5910	7690	4150	5920	5973.41	0.78	3190	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1081	10.80	0.44	12	0.16	560.00	13652.00	9800	20240329	-38.27	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9800	-38.27	20240329	4450	35.96	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
139	20250305	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	90	2	1.52	158632530	26571	114.57	5920	6040	5910	7690	4150	5920	5970.14	0.78	4146	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1074	10.73	0.44	12	0.15	560.00	13652.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
140	20250305	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	110	2	1.86	143460960	24046	103.69	5920	6040	5910	7690	4150	5920	5966.11	0.78	3376	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1078	10.77	0.44	12	0.13	560.00	13652.00	9800	20240329	-38.47	4450	20241209	35.51	8840	-31.79	20250114	4600	31.09	20250102	9800	-38.47	20240329	4450	35.51	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
141	20250305	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	50	2	0.84	118321490	19861	85.64	5920	6020	5910	7690	4150	5920	5957.48	0.78	2070	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1067	10.66	0.44	12	0.11	560.00	13652.00	9800	20240329	-39.08	4450	20241209	34.16	8840	-32.47	20250114	4600	29.78	20250102	9800	-39.08	20240329	4450	34.16	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
142	20250305	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	10	2	0.17	72674110	12165	52.46	5920	6020	5910	7690	4150	5920	5974.04	0.78	-481	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1060	10.59	0.43	12	0.07	560.00	13652.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9800	-39.49	20240329	4450	33.26	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
143	20250305	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	60	2	1.01	55457840	9269	39.97	5920	6020	5920	7690	4150	5920	5983.16	0.78	243	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1069	10.68	0.44	12	0.05	560.00	13652.00	9800	20240329	-38.98	4450	20241209	34.38	8840	-32.35	20250114	4600	30.00	20250102	9800	-38.98	20240329	4450	34.38	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
144	20250305	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	60	2	1.01	39565765	6611	28.51	5920	6020	5920	7690	4150	5920	5984.85	0.78	-529	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1069	10.68	0.44	12	0.04	560.00	13652.00	9800	20240329	-38.98	4450	20241209	34.38	8840	-32.35	20250114	4600	30.00	20250102	9800	-38.98	20240329	4450	34.38	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
145	20250305	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	40	2	0.68	1990650	335	1.44	5920	5960	5920	7690	4150	5920	5942.31	0.78	109	6026	5972	5866	5812	5706	6000	5840	89	1770	500	4140	10	1	17873425	1065	10.64	0.44	12	0.00	560.00	13652.00	9800	20240329	-39.18	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9800	-39.18	20240329	4450	33.93	20241209	0.95	N	044340	500	89 억	138680	N	N	N	N
146	20250304	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	110	2	1.89	134225330	22937	46.14	5790	5920	5760	7550	4070	5810	5851.90	0.74	7077	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1058	10.57	0.43	12	0.13	560.00	13652.00	9800	20240329	-39.59	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9800	-39.59	20240329	4450	33.03	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
147	20250304	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	90	2	1.55	120387660	20588	41.41	5790	5910	5760	7550	4070	5810	5847.47	0.74	5239	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1055	10.54	0.43	12	0.12	560.00	13652.00	9800	20240329	-39.80	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9800	-39.80	20240329	4450	32.58	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
148	20250304	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	90	2	1.55	88184790	15113	30.40	5790	5910	5760	7550	4070	5810	5835.03	0.74	1599	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1055	10.54	0.43	12	0.08	560.00	13652.00	9800	20240329	-39.80	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9800	-39.80	20240329	4450	32.58	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
149	20250304	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	10	2	0.17	68597690	11787	23.71	5790	5910	5760	7550	4070	5810	5819.78	0.74	-652	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1040	10.39	0.43	12	0.07	560.00	13652.00	9800	20240329	-40.61	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
150	20250304	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	40	2	0.69	64861320	11146	22.42	5790	5910	5760	7550	4070	5810	5819.25	0.74	-958	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1046	10.45	0.43	12	0.06	560.00	13652.00	9800	20240329	-40.31	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
151	20250304	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	40	2	0.69	58306480	10025	20.16	5790	5910	5760	7550	4070	5810	5816.11	0.74	-601	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1046	10.45	0.43	12	0.06	560.00	13652.00	9800	20240329	-40.31	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
152	20250304	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	100	2	1.72	47762720	8217	16.53	5790	5910	5760	7550	4070	5810	5812.67	0.74	-250	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1056	10.55	0.43	12	0.05	560.00	13652.00	9800	20240329	-39.69	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N
153	20250304	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-40	5	-0.69	4529580	782	1.57	5790	5810	5770	7550	4070	5810	5792.30	0.74	-657	6063	5936	5843	5716	5623	5890	5670	89	1740	500	4060	10	1	17873425	1031	10.30	0.42	12	0.00	560.00	13652.00	9800	20240329	-41.12	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9800	-41.12	20240329	4450	29.66	20241209	0.94	N	044340	500	89 억	131605	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History