KissMeData/033200/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250314	160416	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2725	35	2	1.30	15386020	5770	1078.50	2690	2790	2575	3495	1885	2690	2666.53	50.97	0	66	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	391	681.25	0.41	03	0.04	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
3	20250314	150418	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	-15	5	-0.56	14299510	5369	1003.55	2690	2790	2575	3495	1885	2690	2663.35	50.97	0	103	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	383	668.75	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
4	20250314	140415	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2620	-70	5	-2.60	13023635	4884	912.90	2690	2790	2575	3495	1885	2690	2666.59	50.97	0	122	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	375	655.00	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.95	2535	20250224	3.35	2995	-12.52	20250106	2535	3.35	20250224	5690	-53.95	20240510	2535	3.35	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
5	20250314	130415	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2625	-65	5	-2.42	12284500	4599	859.63	2690	2790	2575	3495	1885	2690	2671.12	50.97	0	122	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	376	656.25	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
6	20250314	120418	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2635	-55	5	-2.04	11077130	4135	772.90	2690	2790	2575	3495	1885	2690	2678.87	50.97	0	124	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	378	658.75	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
7	20250314	110415	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2735	45	2	1.67	5165670	1898	354.77	2690	2790	2670	3495	1885	2690	2721.64	50.97	0	122	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	392	683.75	0.41	03	0.01	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
8	20250314	100417	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2715	25	2	0.93	1568415	573	107.10	2690	2790	2690	3495	1885	2690	2737.20	50.97	0	0	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
9	20250314	090418	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	50.97	0	0	2780	2735	2705	2660	2630	2757	2682	77	805	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7304772	N	N	0	N	00	N
10	20250313	160414	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	10	2	0.37	1437045	535	23.70	2680	2750	2675	3480	1880	2680	2686.07	50.89	0	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
11	20250313	150414	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	10	2	0.37	1434355	534	23.66	2680	2750	2675	3480	1880	2680	2686.06	50.89	0	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
12	20250313	140413	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	10	2	0.37	1423595	530	23.48	2680	2750	2675	3480	1880	2680	2686.03	50.89	0	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
13	20250313	130414	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	10	2	0.37	1305710	486	21.53	2680	2750	2680	3480	1880	2680	2686.65	50.89	0	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
14	20250313	120414	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	5	2	0.19	1093590	407	18.03	2680	2750	2680	3480	1880	2680	2686.95	50.89	0	-55	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
15	20250313	110413	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	5	2	0.19	1085540	404	17.90	2680	2750	2680	3480	1880	2680	2686.98	50.89	0	-55	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
16	20250313	100413	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2740	60	2	2.24	1069405	398	17.63	2680	2750	2680	3480	1880	2680	2686.95	50.89	0	-55	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	393	685.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.85	2535	20250224	8.09	2995	-8.51	20250106	2535	8.09	20250224	5690	-51.85	20240510	2535	8.09	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
17	20250313	090414	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	50.89	0	0	2720	2700	2660	2640	2600	2710	2650	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
18	20250312	160412	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	6006455	2255	81.50	2660	2680	2620	3480	1880	2680	2663.62	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
19	20250312	150412	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	6003775	2254	81.46	2660	2680	2620	3480	1880	2680	2663.61	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
20	20250312	140411	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	4820810	1810	65.41	2660	2680	2655	3480	1880	2680	2663.43	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
21	20250312	130411	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	-5	5	-0.19	4786045	1797	64.94	2660	2680	2655	3480	1880	2680	2663.35	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	383	668.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
22	20250312	120413	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	687570	258	9.32	2660	2680	2660	3480	1880	2680	2665.00	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
23	20250312	110409	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	274225	103	3.72	2660	2680	2660	3480	1880	2680	2662.38	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
24	20250312	100411	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	274225	103	3.72	2660	2680	2660	3480	1880	2680	2662.38	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
25	20250312	090412	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	50.89	0	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293617	N	N	0	N	00	N
26	20250311	160408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	-20	5	-0.74	7378920	2762	42.78	2665	2700	2640	3510	1890	2700	2671.59	50.89	0	-5	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
27	20250311	150410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	-10	5	-0.37	7365520	2757	42.70	2665	2700	2640	3510	1890	2700	2671.57	50.89	0	-5	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	386	672.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
28	20250311	140410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	6599225	2468	38.23	2665	2700	2655	3510	1890	2700	2673.92	50.89	0	-4	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
29	20250311	130410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	4900645	1835	28.42	2665	2700	2655	3510	1890	2700	2670.65	50.89	0	-1	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
30	20250311	120410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	4873730	1825	28.27	2665	2700	2655	3510	1890	2700	2670.54	50.89	0	-1	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
31	20250311	110410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	4854905	1818	28.16	2665	2700	2655	3510	1890	2700	2670.46	50.89	0	0	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
32	20250311	100410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2700	0	3	0.00	4744410	1777	27.52	2665	2700	2655	3510	1890	2700	2669.90	50.89	0	0	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	387	675.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
33	20250311	090410	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2665	-35	5	-1.30	1822860	684	10.59	2665	2665	2665	3510	1890	2700	2665.00	50.89	0	0	2780	2740	2685	2645	2590	2760	2665	77	810	500	0	5	1	14331185	382	666.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	0.00	N	033200	500	76 억		7293621	N	N	0	N	00	N
34	20250310	160406	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2700	15	2	0.56	17236445	6455	100.92	2685	2725	2630	3490	1880	2685	2670.18	50.89	0	-30	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	387	675.00	0.40	03	0.05	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
35	20250310	150409	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2725	40	2	1.49	13502345	5072	79.30	2685	2725	2630	3490	1880	2685	2662.13	50.89	0	-30	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	391	681.25	0.41	03	0.04	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
36	20250310	140408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	-15	5	-0.56	6107925	2309	36.10	2685	2685	2630	3490	1880	2685	2645.27	50.89	0	12	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
37	20250310	130408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	-15	5	-0.56	6017820	2275	35.57	2685	2685	2630	3490	1880	2685	2645.20	50.89	0	12	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
38	20250310	120407	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	-10	5	-0.37	5830350	2204	34.46	2685	2685	2630	3490	1880	2685	2645.35	50.89	0	12	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
39	20250310	110406	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	-10	5	-0.37	5819690	2200	34.40	2685	2685	2630	3490	1880	2685	2645.31	50.89	0	14	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
40	20250310	100408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	-15	5	-0.56	3984200	1508	23.58	2685	2685	2635	3490	1880	2685	2642.04	50.89	0	86	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
41	20250310	090408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3490	1880	2685	0.00	50.89	0	0	2738	2711	2673	2646	2608	2725	2660	77	805	500	0	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293651	N	N	0	N	00	N
42	20250307	160406	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	50	2	1.90	17072521	6396	42.13	2675	2700	2635	3425	1845	2635	2669.25	50.89	0	-71	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
43	20250307	150408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	50	2	1.90	16605371	6222	40.98	2675	2700	2635	3425	1845	2635	2668.82	50.89	0	67	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
44	20250307	140406	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	45	2	1.71	16591946	6217	40.95	2675	2700	2635	3425	1845	2635	2668.80	50.89	0	67	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	384	670.00	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
45	20250307	130408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	50	2	1.90	16449901	6164	40.60	2675	2700	2635	3425	1845	2635	2668.71	50.89	0	119	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
46	20250307	120408	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	50	2	1.90	16436526	6159	40.57	2675	2700	2635	3425	1845	2635	2668.70	50.89	0	120	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
47	20250307	110407	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	50	2	1.90	16396431	6144	40.47	2675	2700	2635	3425	1845	2635	2668.69	50.89	0	119	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
48	20250307	100406	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	40	2	1.52	14874136	5576	36.73	2675	2685	2635	3425	1845	2635	2667.53	50.89	0	169	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	383	668.75	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
49	20250307	090409	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2635	0	3	0.00	2942125	1100	7.24	2675	2685	2635	3425	1845	2635	2674.66	50.89	0	0	2728	2681	2643	2596	2558	2662	2577	77	790	500	0	5	1	14331185	378	658.75	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	0.00	N	033200	500	76 억		7293722	N	N	0	N	00	N
50	20250306	160405	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2635	-35	5	-1.31	39828786	15151	1639.72	2690	2690	2605	3470	1870	2670	2628.79	50.89	0	189	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	378	658.75	0.39	03	0.11	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
51	20250306	150405	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2635	-35	5	-1.31	27389276	10430	1128.79	2690	2690	2605	3470	1870	2670	2626.01	50.89	0	1082	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	378	658.75	0.39	03	0.07	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
52	20250306	140405	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2650	-20	5	-0.75	23177006	8829	955.52	2690	2690	2605	3470	1870	2670	2625.10	50.89	0	1770	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	380	662.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
53	20250306	130405	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	-10	5	-0.37	15307752	5828	630.74	2690	2690	2605	3470	1870	2670	2626.59	50.89	0	978	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	381	665.00	0.40	03	0.04	4.00	6706.00	5690	20240510	-53.25	2535	20250224	4.93	2995	-11.19	20250106	2535	4.93	20250224	5690	-53.25	20240510	2535	4.93	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
54	20250306	120405	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2630	-40	5	-1.50	13756302	5237	566.77	2690	2690	2605	3470	1870	2670	2626.75	50.89	0	978	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	377	657.50	0.39	03	0.04	4.00	6706.00	5690	20240510	-53.78	2535	20250224	3.75	2995	-12.19	20250106	2535	3.75	20250224	5690	-53.78	20240510	2535	3.75	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
55	20250306	110404	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2625	-45	5	-1.69	1143215	435	47.08	2690	2690	2625	3470	1870	2670	2628.08	50.89	0	7	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	376	656.25	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
56	20250306	100405	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	15	2	0.56	21475	8	0.87	2690	2690	2680	3470	1870	2670	2684.38	50.89	0	-4	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
57	20250306	090407	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	50.89	0	0	2776	2722	2641	2587	2506	2682	2547	77	800	500	0	5	1	14331185	383	667.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	0.00	N	033200	500	76 억		7293532	N	N	0	N	00	N
58	20250305	160402	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	-20	5	-0.74	2419095	923	80.68	2685	2695	2560	3495	1885	2690	2620.90	50.89	0	-35	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
59	20250305	150403	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2665	-25	5	-0.93	2133405	816	71.33	2685	2695	2560	3495	1885	2690	2614.47	50.89	0	-19	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	382	666.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
60	20250305	140401	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2665	-25	5	-0.93	2122745	812	70.98	2685	2695	2560	3495	1885	2690	2614.22	50.89	0	-19	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	382	666.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
61	20250305	130400	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	-20	5	-0.74	2064115	790	69.06	2685	2695	2560	3495	1885	2690	2612.80	50.89	0	3	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
62	20250305	120403	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	-30	5	-1.12	2024155	775	67.74	2685	2695	2560	3495	1885	2690	2611.81	50.89	0	3	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	381	665.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.25	2535	20250224	4.93	2995	-11.19	20250106	2535	4.93	20250224	5690	-53.25	20240510	2535	4.93	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
63	20250305	110359	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	-10	5	-0.37	1665450	640	55.94	2685	2695	2560	3495	1885	2690	2602.27	50.89	0	12	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
64	20250305	100402	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	-10	5	-0.37	992310	386	33.74	2685	2695	2560	3495	1885	2690	2570.75	50.89	0	-27	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
65	20250305	090359	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	50.89	0	0	2743	2716	2673	2646	2603	2695	2625	77	805	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293567	N	N	0	N	00	N
66	20250304	160358	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	-10	5	-0.37	3066340	1144	12.89	2700	2700	2630	3510	1890	2700	2680.37	50.89	0	-23	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	386	672.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
67	20250304	150356	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	-15	5	-0.56	1393690	522	5.88	2700	2700	2630	3510	1890	2700	2669.90	50.89	0	-12	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
68	20250304	140358	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	-10	5	-0.37	1337465	501	5.64	2700	2700	2630	3510	1890	2700	2669.59	50.89	0	-9	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
69	20250304	130357	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2690	-10	5	-0.37	1321475	495	5.58	2700	2700	2630	3510	1890	2700	2669.65	50.89	0	-9	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
70	20250304	120355	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	1203255	451	5.08	2700	2700	2630	3510	1890	2700	2667.97	50.89	0	19	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
71	20250304	110357	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	1195210	448	5.05	2700	2700	2630	3510	1890	2700	2667.88	50.89	0	19	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
72	20250304	100355	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	-5	5	-0.19	1184470	444	5.00	2700	2700	2630	3510	1890	2700	2667.73	50.89	0	19	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N
73	20250304	090353	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	50.89	0	0	2816	2757	2671	2612	2526	2787	2642	77	810	500	0	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	0.00	N	033200	500	76 억		7293590	N	N	0	N	00	N