KissMeData/087600/price/prices-20250301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-500	5	-6.88	356901555	52075	171.55	7210	7470	6730	9450	5090	7270	6853.61	0.07	-7587	7430	7350	7200	7120	6970	7390	7160	41	2180	500	4650	10	1	8166558	553	15.93	0.52	12	0.64	425.00	12965.00	14000	20240509	-51.64	5230	20241210	29.45	8490	-20.26	20250321	6120	10.62	20250113	14000	-51.64	20240509	5230	29.45	20241210	1.08	Y	087600	500	40 억	5527	N	N	N	N
3	20250328	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	130	2	1.82	214545990	29932	105.85	7150	7280	7050	9280	5000	7140	7167.73	0.00	-2869	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	594	17.11	0.56	12	0.37	425.00	12965.00	14000	20240509	-48.07	5230	20241210	39.01	8490	-14.37	20250321	6120	18.79	20250113	14000	-48.07	20240509	5230	39.01	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
4	20250328	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	70	2	0.98	176895710	24732	87.46	7150	7280	7050	9280	5000	7140	7152.50	0.00	-2592	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	589	16.96	0.56	12	0.30	425.00	12965.00	14000	20240509	-48.50	5230	20241210	37.86	8490	-15.08	20250321	6120	17.81	20250113	14000	-48.50	20240509	5230	37.86	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
5	20250328	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-10	5	-0.14	113571720	15914	56.28	7150	7280	7050	9280	5000	7140	7136.59	0.00	-3570	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	582	16.78	0.55	12	0.19	425.00	12965.00	14000	20240509	-49.07	5230	20241210	36.33	8490	-16.02	20250321	6120	16.50	20250113	14000	-49.07	20240509	5230	36.33	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
6	20250328	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	0	3	0.00	107120860	15007	53.07	7150	7280	7050	9280	5000	7140	7138.06	0.00	-3527	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	583	16.80	0.55	12	0.18	425.00	12965.00	14000	20240509	-49.00	5230	20241210	36.52	8490	-15.90	20250321	6120	16.67	20250113	14000	-49.00	20240509	5230	36.52	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
7	20250328	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-10	5	-0.14	92934370	13022	46.05	7150	7280	7050	9280	5000	7140	7136.72	0.00	-3559	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	582	16.78	0.55	12	0.16	425.00	12965.00	14000	20240509	-49.07	5230	20241210	36.33	8490	-16.02	20250321	6120	16.50	20250113	14000	-49.07	20240509	5230	36.33	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
8	20250328	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	40	2	0.56	84958410	11908	42.11	7150	7280	7050	9280	5000	7140	7134.57	0.00	-3223	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	586	16.89	0.55	12	0.15	425.00	12965.00	14000	20240509	-48.71	5230	20241210	37.28	8490	-15.43	20250321	6120	17.32	20250113	14000	-48.71	20240509	5230	37.28	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
9	20250328	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	10	2	0.14	74192630	10412	36.82	7150	7280	7050	9280	5000	7140	7125.68	0.00	-2050	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	584	16.82	0.55	12	0.13	425.00	12965.00	14000	20240509	-48.93	5230	20241210	36.71	8490	-15.78	20250321	6120	16.83	20250113	14000	-48.93	20240509	5230	36.71	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
10	20250328	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-60	5	-0.84	30336470	4279	15.13	7150	7170	7050	9280	5000	7140	7089.62	0.00	-2089	7346	7242	7166	7062	6986	7205	7025	41	2140	500	4560	10	1	8166558	578	16.66	0.55	12	0.05	425.00	12965.00	14000	20240509	-49.43	5230	20241210	35.37	8490	-16.61	20250321	6120	15.69	20250113	14000	-49.43	20240509	5230	35.37	20241210	1.07	N	087600	500	40 억	0	N	N	N	N
11	20250327	161706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-110	5	-1.52	201259615	28241	85.55	7270	7270	7090	9420	5080	7250	7126.41	0.00	-331	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	583	16.80	0.55	12	0.35	425.00	12965.00	14000	20240509	-49.00	5230	20241210	36.52	8490	-15.90	20250321	6120	16.67	20250113	14000	-49.00	20240509	5230	36.52	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
12	20250327	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	-80	5	-1.10	189407435	26582	80.52	7270	7270	7090	9420	5080	7250	7125.40	0.00	207	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	586	16.87	0.55	12	0.33	425.00	12965.00	14000	20240509	-48.79	5230	20241210	37.09	8490	-15.55	20250321	6120	17.16	20250113	14000	-48.79	20240509	5230	37.09	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
13	20250327	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-130	5	-1.79	175054675	24572	74.44	7270	7270	7090	9420	5080	7250	7124.15	0.00	523	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	581	16.75	0.55	12	0.30	425.00	12965.00	14000	20240509	-49.14	5230	20241210	36.14	8490	-16.14	20250321	6120	16.34	20250113	14000	-49.14	20240509	5230	36.14	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
14	20250327	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-140	5	-1.93	162616465	22823	69.14	7270	7270	7090	9420	5080	7250	7125.11	0.00	1081	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	581	16.73	0.55	12	0.28	425.00	12965.00	14000	20240509	-49.21	5230	20241210	35.95	8490	-16.25	20250321	6120	16.18	20250113	14000	-49.21	20240509	5230	35.95	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
15	20250327	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-130	5	-1.79	155783935	21863	66.23	7270	7270	7090	9420	5080	7250	7125.46	0.00	1095	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	581	16.75	0.55	12	0.27	425.00	12965.00	14000	20240509	-49.14	5230	20241210	36.14	8490	-16.14	20250321	6120	16.34	20250113	14000	-49.14	20240509	5230	36.14	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
16	20250327	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-120	5	-1.66	144307705	20253	61.35	7270	7270	7090	9420	5080	7250	7125.25	0.00	1256	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	582	16.78	0.55	12	0.25	425.00	12965.00	14000	20240509	-49.07	5230	20241210	36.33	8490	-16.02	20250321	6120	16.50	20250113	14000	-49.07	20240509	5230	36.33	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
17	20250327	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-120	5	-1.66	110084600	15458	46.83	7270	7270	7090	9420	5080	7250	7121.53	0.00	1699	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	582	16.78	0.55	12	0.19	425.00	12965.00	14000	20240509	-49.07	5230	20241210	36.33	8490	-16.02	20250321	6120	16.50	20250113	14000	-49.07	20240509	5230	36.33	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
18	20250327	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-130	5	-1.79	26105400	3657	11.08	7270	7270	7110	9420	5080	7250	7138.47	0.00	1148	7570	7410	7250	7090	6930	7330	7010	41	2170	500	4640	10	1	8166558	581	16.75	0.55	12	0.04	425.00	12965.00	14000	20240509	-49.14	5230	20241210	36.14	8490	-16.14	20250321	6120	16.34	20250113	14000	-49.14	20240509	5230	36.14	20241210	1.05	N	087600	500	40 억	0	N	N	N	N
19	20250326	160716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-120	5	-1.63	237959460	32861	30.41	7350	7410	7090	9580	5160	7370	7241.39	0.00	2861	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	592	17.06	0.56	12	0.40	425.00	12965.00	14000	20240509	-48.21	5230	20241210	38.62	8490	-14.61	20250321	6120	18.46	20250113	14000	-48.21	20240509	5230	38.62	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
20	20250326	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	-160	5	-2.17	230162770	31787	29.42	7350	7410	7090	9580	5160	7370	7240.78	0.00	3283	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	589	16.96	0.56	12	0.39	425.00	12965.00	14000	20240509	-48.50	5230	20241210	37.86	8490	-15.08	20250321	6120	17.81	20250113	14000	-48.50	20240509	5230	37.86	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
21	20250326	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-120	5	-1.63	204144000	28189	26.09	7350	7410	7090	9580	5160	7370	7241.97	0.00	3372	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	592	17.06	0.56	12	0.35	425.00	12965.00	14000	20240509	-48.21	5230	20241210	38.62	8490	-14.61	20250321	6120	18.46	20250113	14000	-48.21	20240509	5230	38.62	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
22	20250326	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-100	5	-1.36	199354990	27528	25.48	7350	7410	7090	9580	5160	7370	7241.90	0.00	3287	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	594	17.11	0.56	12	0.34	425.00	12965.00	14000	20240509	-48.07	5230	20241210	39.01	8490	-14.37	20250321	6120	18.79	20250113	14000	-48.07	20240509	5230	39.01	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
23	20250326	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-150	5	-2.04	181928990	25114	23.24	7350	7410	7090	9580	5160	7370	7244.13	0.00	3776	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	590	16.99	0.56	12	0.31	425.00	12965.00	14000	20240509	-48.43	5230	20241210	38.05	8490	-14.96	20250321	6120	17.97	20250113	14000	-48.43	20240509	5230	38.05	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
24	20250326	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-70	5	-0.95	119491500	16474	15.25	7350	7410	7090	9580	5160	7370	7253.34	0.00	911	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	596	17.18	0.56	12	0.20	425.00	12965.00	14000	20240509	-47.86	5230	20241210	39.58	8490	-14.02	20250321	6120	19.28	20250113	14000	-47.86	20240509	5230	39.58	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
25	20250326	100720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-120	5	-1.63	104160220	14363	13.29	7350	7410	7090	9580	5160	7370	7251.98	0.00	481	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	592	17.06	0.56	12	0.18	425.00	12965.00	14000	20240509	-48.21	5230	20241210	38.62	8490	-14.61	20250321	6120	18.46	20250113	14000	-48.21	20240509	5230	38.62	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
26	20250326	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	0	3	0.00	18890250	2594	2.40	7350	7400	7090	9580	5160	7370	7282.29	0.00	-69	7970	7670	7470	7170	6970	7570	7070	41	2210	500	4710	10	1	8166558	602	17.34	0.57	12	0.03	425.00	12965.00	14000	20240509	-47.36	5230	20241210	40.92	8490	-13.19	20250321	6120	20.42	20250113	14000	-47.36	20240509	5230	40.92	20241210	1.10	N	087600	500	40 억	0	N	N	N	N
27	20250325	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	-270	5	-3.53	802351105	107287	97.35	7580	7770	7270	9930	5350	7640	7478.55	0.00	1219	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	602	17.34	0.57	12	1.31	425.00	12965.00	14000	20240509	-47.36	5230	20241210	40.92	8490	-13.19	20250321	6120	20.42	20250113	14000	-47.36	20240509	5230	40.92	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
28	20250325	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-290	5	-3.80	754771905	100826	91.49	7580	7770	7270	9930	5350	7640	7485.88	0.00	2606	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	600	17.29	0.57	12	1.23	425.00	12965.00	14000	20240509	-47.50	5230	20241210	40.54	8490	-13.43	20250321	6120	20.10	20250113	14000	-47.50	20240509	5230	40.54	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
29	20250325	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-240	5	-3.14	728197895	97209	88.21	7580	7770	7270	9930	5350	7640	7491.05	0.00	2161	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	604	17.41	0.57	12	1.19	425.00	12965.00	14000	20240509	-47.14	5230	20241210	41.49	8490	-12.84	20250321	6120	20.92	20250113	14000	-47.14	20240509	5230	41.49	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
30	20250325	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	-30	5	-0.39	435163835	57466	52.15	7580	7770	7420	9930	5350	7640	7572.54	0.00	-2403	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	621	17.91	0.59	12	0.70	425.00	12965.00	14000	20240509	-45.64	5230	20241210	45.51	8490	-10.37	20250321	6120	24.35	20250113	14000	-45.64	20240509	5230	45.51	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
31	20250325	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-160	5	-2.09	376982425	49714	45.11	7580	7770	7470	9930	5350	7640	7583.02	0.00	-2238	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	611	17.60	0.58	12	0.61	425.00	12965.00	14000	20240509	-46.57	5230	20241210	43.02	8490	-11.90	20250321	6120	22.22	20250113	14000	-46.57	20240509	5230	43.02	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
32	20250325	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	-80	5	-1.05	313609875	41274	37.45	7580	7770	7530	9930	5350	7640	7598.24	0.00	-1795	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	617	17.79	0.58	12	0.51	425.00	12965.00	14000	20240509	-46.00	5230	20241210	44.55	8490	-10.95	20250321	6120	23.53	20250113	14000	-46.00	20240509	5230	44.55	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
33	20250325	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-40	5	-0.52	281813175	37081	33.65	7580	7770	7530	9930	5350	7640	7599.93	0.00	-1549	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	621	17.88	0.59	12	0.45	425.00	12965.00	14000	20240509	-45.71	5230	20241210	45.32	8490	-10.48	20250321	6120	24.18	20250113	14000	-45.71	20240509	5230	45.32	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
34	20250325	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	-50	5	-0.65	136273580	17889	16.23	7580	7770	7550	9930	5350	7640	7617.73	0.00	-1538	7886	7762	7516	7392	7146	7825	7455	41	2290	500	4880	10	1	8166558	620	17.86	0.59	12	0.22	425.00	12965.00	14000	20240509	-45.79	5230	20241210	45.12	8490	-10.60	20250321	6120	24.02	20250113	14000	-45.79	20240509	5230	45.12	20241210	1.09	N	087600	500	40 억	0	N	N	N	N
35	20250324	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	200	2	2.69	809474860	108239	4.72	7420	7640	7270	9670	5210	7440	7478.04	0.00	2779	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	624	17.98	0.59	12	1.33	425.00	12965.00	14000	20240509	-45.43	5230	20241210	46.08	8490	-10.01	20250321	6120	24.84	20250113	14000	-45.43	20240509	5230	46.08	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
36	20250324	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	180	2	2.42	751315320	100616	4.38	7420	7640	7270	9670	5210	7440	7467.16	0.00	2113	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	622	17.93	0.59	12	1.23	425.00	12965.00	14000	20240509	-45.57	5230	20241210	45.70	8490	-10.25	20250321	6120	24.51	20250113	14000	-45.57	20240509	5230	45.70	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
37	20250324	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	60	2	0.81	551303585	74225	3.23	7420	7580	7270	9670	5210	7440	7427.46	0.00	3142	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	612	17.65	0.58	12	0.91	425.00	12965.00	14000	20240509	-46.43	5230	20241210	43.40	8490	-11.66	20250321	6120	22.55	20250113	14000	-46.43	20240509	5230	43.40	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
38	20250324	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	40	2	0.54	451734665	61003	2.66	7420	7530	7270	9670	5210	7440	7405.12	0.00	2132	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	611	17.60	0.58	12	0.75	425.00	12965.00	14000	20240509	-46.57	5230	20241210	43.02	8490	-11.90	20250321	6120	22.22	20250113	14000	-46.57	20240509	5230	43.02	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
39	20250324	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	10	2	0.13	353481805	47898	2.09	7420	7500	7270	9670	5210	7440	7379.89	0.00	589	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	608	17.53	0.57	12	0.59	425.00	12965.00	14000	20240509	-46.79	5230	20241210	42.45	8490	-12.25	20250321	6120	21.73	20250113	14000	-46.79	20240509	5230	42.45	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
40	20250324	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-10	5	-0.13	322156150	43694	1.90	7420	7500	7270	9670	5210	7440	7373.01	0.00	350	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	607	17.48	0.57	12	0.54	425.00	12965.00	14000	20240509	-46.93	5230	20241210	42.07	8490	-12.49	20250321	6120	21.41	20250113	14000	-46.93	20240509	5230	42.07	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
41	20250324	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-90	5	-1.21	238718130	32486	1.42	7420	7440	7270	9670	5210	7440	7348.34	0.00	882	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	600	17.29	0.57	12	0.40	425.00	12965.00	14000	20240509	-47.50	5230	20241210	40.54	8490	-13.43	20250321	6120	20.10	20250113	14000	-47.50	20240509	5230	40.54	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
42	20250324	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-120	5	-1.61	70382430	9541	0.42	7420	7440	7320	9670	5210	7440	7376.84	0.00	-760	9073	8256	7673	6856	6273	8665	7265	41	2230	500	4760	10	1	8166558	598	17.22	0.56	12	0.12	425.00	12965.00	14000	20240509	-47.71	5230	20241210	39.96	8490	-13.78	20250321	6120	19.61	20250113	14000	-47.71	20240509	5230	39.96	20241210	1.08	N	087600	500	40 억	0	N	N	N	N
43	20250321	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	260	2	3.62	18188022245	2292480	3481.53	7120	8490	7090	9330	5030	7180	7933.93	0.00	733	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	608	17.51	0.57	12	28.07	425.00	12965.00	14000	20240509	-46.86	5230	20241210	42.26	8490	-12.37	20250321	6120	21.57	20250113	14000	-46.86	20240509	5230	42.26	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
44	20250321	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	170	2	2.37	18042344915	2272786	3451.62	7120	8490	7090	9330	5030	7180	7938.43	0.00	375	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	600	17.29	0.57	12	27.83	425.00	12965.00	14000	20240509	-47.50	5230	20241210	40.54	8490	-13.43	20250321	6120	20.10	20250113	14000	-47.50	20240509	5230	40.54	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
45	20250321	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	200	2	2.79	17833845915	2244345	3408.42	7120	8490	7090	9330	5030	7180	7946.13	0.00	485	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	603	17.36	0.57	12	27.48	425.00	12965.00	14000	20240509	-47.29	5230	20241210	41.11	8490	-13.07	20250321	6120	20.59	20250113	14000	-47.29	20240509	5230	41.11	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
46	20250321	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	240	2	3.34	17585649055	2210689	3357.31	7120	8490	7090	9330	5030	7180	7954.83	0.00	1667	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	606	17.46	0.57	12	27.07	425.00	12965.00	14000	20240509	-47.00	5230	20241210	41.87	8490	-12.60	20250321	6120	21.24	20250113	14000	-47.00	20240509	5230	41.87	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
47	20250321	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	270	2	3.76	17341949925	2177849	3307.44	7120	8490	7090	9330	5030	7180	7962.88	0.00	-746	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	608	17.53	0.57	12	26.67	425.00	12965.00	14000	20240509	-46.79	5230	20241210	42.45	8490	-12.25	20250321	6120	21.73	20250113	14000	-46.79	20240509	5230	42.45	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
48	20250321	110716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	330	2	4.60	15738404370	1963038	2981.21	7120	8490	7090	9330	5030	7180	8017.37	0.00	-6189	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	613	17.67	0.58	12	24.04	425.00	12965.00	14000	20240509	-46.36	5230	20241210	43.59	8490	-11.54	20250321	6120	22.71	20250113	14000	-46.36	20240509	5230	43.59	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
49	20250321	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	650	2	9.05	2239191425	291699	443.00	7120	7830	7090	9330	5030	7180	7676.38	0.00	3454	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	639	18.42	0.60	12	3.57	425.00	12965.00	14000	20240509	-44.07	5230	20241210	49.71	8190	-4.40	20250319	6120	27.94	20250113	14000	-44.07	20240509	5230	49.71	20241210	1.06	N	087600	500	40 억	0	Y	N	N	N
50	20250321	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	10	2	0.14	15587090	2186	3.32	7120	7200	7090	9330	5030	7180	7130.42	0.00	49	7460	7320	7200	7060	6940	7260	7000	41	2150	500	4590	10	1	8166558	587	16.92	0.55	12	0.03	425.00	12965.00	14000	20240509	-48.64	5230	20241210	37.48	8190	-12.21	20250319	6120	17.48	20250113	14000	-48.64	20240509	5230	37.48	20241210	1.06	N	087600	500	40 억	0	N	N	N	N
51	20250320	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	-150	5	-2.05	470858990	65830	5.45	7340	7340	7080	9520	5140	7330	7152.61	0.00	50	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	586	16.89	0.55	12	0.81	425.00	12965.00	14000	20240509	-48.71	5230	20241210	37.28	8190	-12.33	20250319	6120	17.32	20250113	14000	-48.71	20240509	5230	37.28	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
52	20250320	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	-240	5	-3.27	429807680	60060	4.97	7340	7340	7080	9520	5140	7330	7156.31	0.00	473	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	579	16.68	0.55	12	0.74	425.00	12965.00	14000	20240509	-49.36	5230	20241210	35.56	8190	-13.43	20250319	6120	15.85	20250113	14000	-49.36	20240509	5230	35.56	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
53	20250320	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-210	5	-2.86	368952920	51500	4.26	7340	7340	7080	9520	5140	7330	7164.13	0.00	347	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	581	16.75	0.55	12	0.63	425.00	12965.00	14000	20240509	-49.14	5230	20241210	36.14	8190	-13.06	20250319	6120	16.34	20250113	14000	-49.14	20240509	5230	36.14	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
54	20250320	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-220	5	-3.00	318650430	44418	3.67	7340	7340	7080	9520	5140	7330	7173.90	0.00	408	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	581	16.73	0.55	12	0.54	425.00	12965.00	14000	20240509	-49.21	5230	20241210	35.95	8190	-13.19	20250319	6120	16.18	20250113	14000	-49.21	20240509	5230	35.95	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
55	20250320	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-180	5	-2.46	277025110	38566	3.19	7340	7340	7080	9520	5140	7330	7183.14	0.00	983	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	584	16.82	0.55	12	0.47	425.00	12965.00	14000	20240509	-48.93	5230	20241210	36.71	8190	-12.70	20250319	6120	16.83	20250113	14000	-48.93	20240509	5230	36.71	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
56	20250320	110716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-200	5	-2.73	265887040	37009	3.06	7340	7340	7080	9520	5140	7330	7184.39	0.00	1945	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	582	16.78	0.55	12	0.45	425.00	12965.00	14000	20240509	-49.07	5230	20241210	36.33	8190	-12.94	20250319	6120	16.50	20250113	14000	-49.07	20240509	5230	36.33	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
57	20250320	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-200	5	-2.73	230897330	32081	2.65	7340	7340	7100	9520	5140	7330	7197.32	0.00	1994	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	582	16.78	0.55	12	0.39	425.00	12965.00	14000	20240509	-49.07	5230	20241210	36.33	8190	-12.94	20250319	6120	16.50	20250113	14000	-49.07	20240509	5230	36.33	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
58	20250320	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	83526850	11477	0.95	7340	7340	7220	9520	5140	7330	7277.76	0.00	-590	8896	8112	7406	6622	5916	8505	7015	41	2190	500	4690	10	1	8166558	592	17.06	0.56	12	0.14	425.00	12965.00	14000	20240509	-48.21	5230	20241210	38.62	8190	-11.48	20250319	6120	18.46	20250113	14000	-48.21	20240509	5230	38.62	20241210	1.17	N	087600	500	40 억	0	N	N	N	N
59	20250319	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	680	2	10.23	9164456065	1206199	5024.57	6720	8190	6700	8640	4660	6650	7597.95	0.00	-6083	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	599	17.25	0.57	12	14.77	425.00	12965.00	14000	20240509	-47.64	5230	20241210	40.15	8190	-10.50	20250319	6120	19.77	20250113	14000	-47.64	20240509	5230	40.15	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
60	20250319	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	600	2	9.02	9041841675	1189389	4954.55	6720	8190	6700	8640	4660	6650	7602.09	0.00	-5920	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	592	17.06	0.56	12	14.56	425.00	12965.00	14000	20240509	-48.21	5230	20241210	38.62	8190	-11.48	20250319	6120	18.46	20250113	14000	-48.21	20240509	5230	38.62	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
61	20250319	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	610	2	9.17	8943702945	1175833	4898.08	6720	8190	6700	8640	4660	6650	7606.27	0.00	-9810	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	593	17.08	0.56	12	14.40	425.00	12965.00	14000	20240509	-48.14	5230	20241210	38.81	8190	-11.36	20250319	6120	18.63	20250113	14000	-48.14	20240509	5230	38.81	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
62	20250319	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	640	2	9.62	8889399395	1168347	4866.90	6720	8190	6700	8640	4660	6650	7608.53	0.00	-10090	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	595	17.15	0.56	12	14.31	425.00	12965.00	14000	20240509	-47.93	5230	20241210	39.39	8190	-10.99	20250319	6120	19.12	20250113	14000	-47.93	20240509	5230	39.39	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
63	20250319	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	550	2	8.27	8749985075	1149030	4786.43	6720	8190	6700	8640	4660	6650	7615.11	0.00	-10478	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	588	16.94	0.56	12	14.07	425.00	12965.00	14000	20240509	-48.57	5230	20241210	37.67	8190	-12.09	20250319	6120	17.65	20250113	14000	-48.57	20240509	5230	37.67	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
64	20250319	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	630	2	9.47	8476414325	1111481	4630.01	6720	8190	6700	8640	4660	6650	7626.23	0.00	-11894	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	595	17.13	0.56	12	13.61	425.00	12965.00	14000	20240509	-48.00	5230	20241210	39.20	8190	-11.11	20250319	6120	18.95	20250113	14000	-48.00	20240509	5230	39.20	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
65	20250319	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	550	2	8.27	7971611270	1041978	4340.49	6720	8190	6700	8640	4660	6650	7650.46	0.00	-12130	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	588	16.94	0.56	12	12.76	425.00	12965.00	14000	20240509	-48.57	5230	20241210	37.67	8190	-12.09	20250319	6120	17.65	20250113	14000	-48.57	20240509	5230	37.67	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
66	20250319	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	100	2	1.50	2088760	311	1.30	6720	6750	6700	8640	4660	6650	6716.27	0.00	86	7063	6856	6683	6476	6303	6770	6390	41	1990	500	4250	10	1	8166558	551	15.88	0.52	12	0.00	425.00	12965.00	14000	20240509	-51.79	5230	20241210	29.06	7770	-13.13	20250217	6120	10.29	20250113	14000	-51.79	20240509	5230	29.06	20241210	1.21	N	087600	500	40 억	0	N	N	N	N
67	20250318	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-200	5	-2.92	160325485	24006	107.67	6850	6890	6510	8900	4800	6850	6678.56	0.00	96	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	543	15.65	0.51	12	0.29	425.00	12965.00	14000	20240509	-52.50	5230	20241210	27.15	7770	-14.41	20250217	6120	8.66	20250113	14000	-52.50	20240509	5230	27.15	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
68	20250318	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-60	5	-0.88	154798945	23181	103.97	6850	6890	6510	8900	4800	6850	6677.84	0.00	491	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	555	15.98	0.52	12	0.28	425.00	12965.00	14000	20240509	-51.50	5230	20241210	29.83	7770	-12.61	20250217	6120	10.95	20250113	14000	-51.50	20240509	5230	29.83	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
69	20250318	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-200	5	-2.92	142804635	21389	95.93	6850	6850	6510	8900	4800	6850	6676.55	0.00	703	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	543	15.65	0.51	12	0.26	425.00	12965.00	14000	20240509	-52.50	5230	20241210	27.15	7770	-14.41	20250217	6120	8.66	20250113	14000	-52.50	20240509	5230	27.15	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
70	20250318	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-210	5	-3.07	107895260	16137	72.38	6850	6850	6510	8900	4800	6850	6686.20	0.00	2916	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	542	15.62	0.51	12	0.20	425.00	12965.00	14000	20240509	-52.57	5230	20241210	26.96	7770	-14.54	20250217	6120	8.50	20250113	14000	-52.57	20240509	5230	26.96	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
71	20250318	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-220	5	-3.21	101158360	15124	67.83	6850	6850	6510	8900	4800	6850	6688.60	0.00	2910	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	541	15.60	0.51	12	0.19	425.00	12965.00	14000	20240509	-52.64	5230	20241210	26.77	7770	-14.67	20250217	6120	8.33	20250113	14000	-52.64	20240509	5230	26.77	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
72	20250318	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-70	5	-1.02	21889230	3215	14.42	6850	6850	6780	8900	4800	6850	6808.47	0.00	-495	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	554	15.95	0.52	12	0.04	425.00	12965.00	14000	20240509	-51.57	5230	20241210	29.64	7770	-12.74	20250217	6120	10.78	20250113	14000	-51.57	20240509	5230	29.64	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
73	20250318	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	0	3	0.00	10323050	1516	6.80	6850	6850	6780	8900	4800	6850	6809.40	0.00	-76	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	559	16.12	0.53	12	0.02	425.00	12965.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
74	20250318	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	0	3	0.00	27400	4	0.02	6850	6850	6850	8900	4800	6850	6850.00	0.00	-4	7076	6962	6896	6782	6716	6930	6750	41	2050	500	4380	10	1	8166558	559	16.12	0.53	12	0.00	425.00	12965.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
75	20250317	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-110	5	-1.58	153916170	22292	258.49	6960	7010	6830	9040	4880	6960	6904.55	0.00	1890	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	559	16.12	0.53	12	0.27	425.00	12965.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
76	20250317	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-70	5	-1.01	134862940	19513	226.26	6960	7010	6830	9040	4880	6960	6911.44	0.00	2022	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	563	16.21	0.53	12	0.24	425.00	12965.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
77	20250317	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	0	3	0.00	106132250	15333	177.79	6960	7010	6860	9040	4880	6960	6921.82	0.00	1342	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	568	16.38	0.54	12	0.19	425.00	12965.00	14000	20240509	-50.29	5230	20241210	33.08	7770	-10.42	20250217	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
78	20250317	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-80	5	-1.15	92243760	13336	154.64	6960	7010	6860	9040	4880	6960	6916.90	0.00	1035	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	562	16.19	0.53	12	0.16	425.00	12965.00	14000	20240509	-50.86	5230	20241210	31.55	7770	-11.45	20250217	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
79	20250317	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-90	5	-1.29	67972910	9828	113.96	6960	7010	6860	9040	4880	6960	6916.25	0.00	1080	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	561	16.16	0.53	12	0.12	425.00	12965.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
80	20250317	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-40	5	-0.57	42610780	6146	71.27	6960	7010	6870	9040	4880	6960	6933.09	0.00	713	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	565	16.28	0.53	12	0.08	425.00	12965.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
81	20250317	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-60	5	-0.86	28290800	4078	47.29	6960	7010	6870	9040	4880	6960	6937.42	0.00	636	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	563	16.24	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
82	20250317	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	30	2	0.43	7412920	1062	12.31	6960	6990	6960	9040	4880	6960	6980.15	0.00	-40	7186	7072	6846	6732	6506	7130	6790	41	2080	500	4450	10	1	8166558	571	16.45	0.54	12	0.01	425.00	12965.00	14000	20240509	-50.07	5230	20241210	33.65	7770	-10.04	20250217	6120	14.22	20250113	14000	-50.07	20240509	5230	33.65	20241210	1.24	N	087600	500	40 억	0	N	N	N	N
83	20250314	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	70	2	1.02	53943190	7855	57.89	6800	6960	6620	8950	4830	6890	6867.33	0.00	17	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	568	16.38	0.54	12	0.10	425.00	12965.00	14000	20240509	-50.29	5230	20241210	33.08	7770	-10.42	20250217	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
84	20250314	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	20	2	0.29	47263810	6892	50.79	6800	6930	6620	8950	4830	6890	6857.78	0.00	25	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	564	16.26	0.53	12	0.08	425.00	12965.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
85	20250314	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	10	2	0.15	29048280	4249	31.31	6800	6930	6620	8950	4830	6890	6836.50	0.00	22	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	563	16.24	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
86	20250314	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	10	2	0.15	27597420	4038	29.76	6800	6930	6620	8950	4830	6890	6834.43	0.00	-100	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	563	16.24	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
87	20250314	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	30	2	0.44	27487170	4022	29.64	6800	6930	6620	8950	4830	6890	6834.20	0.00	-106	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	565	16.28	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
88	20250314	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-20	5	-0.29	18701020	2744	20.22	6800	6930	6620	8950	4830	6890	6815.24	0.00	-122	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	561	16.16	0.53	12	0.03	425.00	12965.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
89	20250314	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-30	5	-0.44	15168830	2226	16.40	6800	6930	6620	8950	4830	6890	6814.39	0.00	-114	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	560	16.14	0.53	12	0.03	425.00	12965.00	14000	20240509	-51.00	5230	20241210	31.17	7770	-11.71	20250217	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
90	20250314	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-160	5	-2.32	1295750	194	1.43	6800	6880	6620	8950	4830	6890	6679.12	0.00	104	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	550	15.84	0.52	12	0.00	425.00	12965.00	14000	20240509	-51.93	5230	20241210	28.68	7770	-13.38	20250217	6120	9.97	20250113	14000	-51.93	20240509	5230	28.68	20241210	1.26	N	087600	500	40 억	0	N	N	N	N
91	20250313	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-110	5	-1.57	93012990	13570	112.59	7000	7010	6800	9100	4900	7000	6854.31	0.00	-446	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	563	-130.00	0.55	12	0.17	-53.00	12596.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
92	20250313	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-150	5	-2.14	89185350	13012	107.96	7000	7010	6800	9100	4900	7000	6854.08	0.00	-311	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	559	-129.25	0.54	12	0.16	-53.00	12596.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
93	20250313	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-160	5	-2.29	74869070	10915	90.56	7000	7010	6800	9100	4900	7000	6859.28	0.00	-161	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	559	-129.06	0.54	12	0.13	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
94	20250313	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-160	5	-2.29	64440270	9390	77.91	7000	7010	6800	9100	4900	7000	6862.65	0.00	-138	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	559	-129.06	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
95	20250313	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-180	5	-2.57	58445760	8512	70.62	7000	7010	6800	9100	4900	7000	6866.28	0.00	-119	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	557	-128.68	0.54	12	0.10	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7770	-12.23	20250217	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
96	20250313	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-130	5	-1.86	35652290	5172	42.91	7000	7010	6860	9100	4900	7000	6893.33	0.00	-150	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	561	-129.62	0.55	12	0.06	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
97	20250313	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-140	5	-2.00	16162980	2339	19.41	7000	7010	6860	9100	4900	7000	6910.21	0.00	224	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	560	-129.43	0.54	12	0.03	-53.00	12596.00	14000	20240509	-51.00	5230	20241210	31.17	7770	-11.71	20250217	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
98	20250313	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	7000	1	0.01	7000	7000	7000	9100	4900	7000	7000.00	0.00	0	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.00	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
99	20250312	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	80	2	1.16	83443700	12053	54.03	6910	7130	6810	8990	4850	6920	6923.06	0.00	427	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	572	-132.08	0.56	12	0.15	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
100	20250312	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	20	2	0.29	81569030	11784	52.83	6910	7130	6810	8990	4850	6920	6922.02	0.00	495	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	567	-130.94	0.55	12	0.14	-53.00	12596.00	14000	20240509	-50.43	5230	20241210	32.70	7770	-10.68	20250217	6120	13.40	20250113	14000	-50.43	20240509	5230	32.70	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
101	20250312	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	10	2	0.14	71814430	10383	46.55	6910	7130	6810	8990	4850	6920	6916.54	0.00	385	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	566	-130.75	0.55	12	0.13	-53.00	12596.00	14000	20240509	-50.50	5230	20241210	32.50	7770	-10.81	20250217	6120	13.24	20250113	14000	-50.50	20240509	5230	32.50	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
102	20250312	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-10	5	-0.14	58572210	8471	37.98	6910	7130	6810	8990	4850	6920	6914.44	0.00	40	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.10	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
103	20250312	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	47542940	6875	30.82	6910	7130	6810	8990	4850	6920	6915.34	0.00	5	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	565	-130.57	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
104	20250312	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-10	5	-0.14	25841660	3738	16.76	6910	7130	6810	8990	4850	6920	6913.23	0.00	-21	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
105	20250312	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	19688510	2848	12.77	6910	7130	6810	8990	4850	6920	6913.10	0.00	-62	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	565	-130.57	0.55	12	0.03	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
106	20250312	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-90	5	-1.30	2442660	357	1.60	6910	6910	6810	8990	4850	6920	6842.18	0.00	99	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	558	-128.87	0.54	12	0.00	-53.00	12596.00	14000	20240509	-51.21	5230	20241210	30.59	7770	-12.10	20250217	6120	11.60	20250113	14000	-51.21	20240509	5230	30.59	20241210	1.27	N	087600	500	40 억	0	N	N	N	N
107	20250311	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	153411980	22306	325.30	6920	7200	6600	8990	4850	6920	6877.61	0.00	-565	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	565	-130.57	0.55	12	0.27	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
108	20250311	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	110	2	1.59	145870470	21214	309.38	6920	7200	6600	8990	4850	6920	6876.14	0.00	-380	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	574	-132.64	0.56	12	0.26	-53.00	12596.00	14000	20240509	-49.79	5230	20241210	34.42	7770	-9.52	20250217	6120	14.87	20250113	14000	-49.79	20240509	5230	34.42	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
109	20250311	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-40	5	-0.58	132276950	19237	280.55	6920	7200	6600	8990	4850	6920	6876.17	0.00	-330	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	562	-129.81	0.55	12	0.24	-53.00	12596.00	14000	20240509	-50.86	5230	20241210	31.55	7770	-11.45	20250217	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
110	20250311	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	30	2	0.43	122513700	17826	259.97	6920	7200	6600	8990	4850	6920	6872.75	0.00	-254	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	568	-131.13	0.55	12	0.22	-53.00	12596.00	14000	20240509	-50.36	5230	20241210	32.89	7770	-10.55	20250217	6120	13.56	20250113	14000	-50.36	20240509	5230	32.89	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
111	20250311	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-140	5	-2.02	59949550	8835	128.85	6920	6920	6600	8990	4850	6920	6785.46	0.00	-942	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	554	-127.92	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.57	5230	20241210	29.64	7770	-12.74	20250217	6120	10.78	20250113	14000	-51.57	20240509	5230	29.64	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
112	20250311	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-70	5	-1.01	46396300	6845	99.82	6920	6920	6600	8990	4850	6920	6778.13	0.00	-1075	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	559	-129.25	0.54	12	0.08	-53.00	12596.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
113	20250311	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-50	5	-0.72	27503230	4060	59.21	6920	6920	6600	8990	4850	6920	6774.19	0.00	-395	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	561	-129.62	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
114	20250311	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-100	5	-1.45	6666870	984	14.35	6920	6920	6600	8990	4850	6920	6775.27	0.00	-302	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	557	-128.68	0.54	12	0.01	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7770	-12.23	20250217	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.25	N	087600	500	40 억	0	N	N	N	N
115	20250310	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	80	2	1.17	46639290	6856	47.15	6840	6920	6750	8890	4790	6840	6802.70	0.00	-192	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	565	-130.57	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
116	20250310	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	50	2	0.73	43739590	6436	44.26	6840	6900	6750	8890	4790	6840	6796.08	0.00	-166	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	563	-130.00	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
117	20250310	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	30	2	0.44	43539780	6407	44.06	6840	6900	6750	8890	4790	6840	6795.66	0.00	-166	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	561	-129.62	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
118	20250310	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	40	2	0.58	36370470	5362	36.88	6840	6880	6750	8890	4790	6840	6783.00	0.00	-157	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	562	-129.81	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.86	5230	20241210	31.55	7770	-11.45	20250217	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
119	20250310	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-40	5	-0.58	34532330	5094	35.03	6840	6850	6750	8890	4790	6840	6779.02	0.00	-112	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	555	-128.30	0.54	12	0.06	-53.00	12596.00	14000	20240509	-51.43	5230	20241210	30.02	7770	-12.48	20250217	6120	11.11	20250113	14000	-51.43	20240509	5230	30.02	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
120	20250310	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-10	5	-0.15	32857410	4849	33.35	6840	6850	6750	8890	4790	6840	6776.12	0.00	-88	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	558	-128.87	0.54	12	0.06	-53.00	12596.00	14000	20240509	-51.21	5230	20241210	30.59	7770	-12.10	20250217	6120	11.60	20250113	14000	-51.21	20240509	5230	30.59	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
121	20250310	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-90	5	-1.32	30423330	4491	30.89	6840	6840	6750	8890	4790	6840	6774.29	0.00	-51	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	551	-127.36	0.54	12	0.05	-53.00	12596.00	14000	20240509	-51.79	5230	20241210	29.06	7770	-13.13	20250217	6120	10.29	20250113	14000	-51.79	20240509	5230	29.06	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
122	20250310	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-20	5	-0.29	6834180	1005	6.91	6840	6840	6800	8890	4790	6840	6800.18	0.00	-256	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	557	-128.68	0.54	12	0.01	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7770	-12.23	20250217	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
123	20250307	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-70	5	-1.01	89207010	12968	85.74	6890	6980	6800	8980	4840	6910	6879.01	0.00	-1305	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	559	-129.06	0.54	12	0.16	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
124	20250307	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	0	3	0.00	88372460	12846	84.94	6890	6980	6800	8980	4840	6910	6879.38	0.00	-1305	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.16	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
125	20250307	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-70	5	-1.01	79012760	11477	75.89	6890	6980	6800	8980	4840	6910	6884.44	0.00	-1323	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	559	-129.06	0.54	12	0.14	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
126	20250307	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-10	5	-0.14	71602900	10394	68.73	6890	6980	6800	8980	4840	6910	6888.87	0.00	-1287	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	563	-130.19	0.55	12	0.13	-53.00	12596.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
127	20250307	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	60	2	0.87	40730410	5885	38.91	6890	6980	6800	8980	4840	6910	6921.06	0.00	-1200	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	569	-131.51	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7770	-10.30	20250217	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
128	20250307	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	60	2	0.87	40730410	5885	38.91	6890	6980	6800	8980	4840	6910	6921.06	0.00	-1200	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	569	-131.51	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7770	-10.30	20250217	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
129	20250307	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	0	3	0.00	21110680	3060	20.23	6890	6980	6800	8980	4840	6910	6898.92	0.00	-591	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.04	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
130	20250307	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6905	-5	5	-0.07	9228230	1346	8.90	6890	6905	6800	8980	4840	6910	6856.04	0.00	-710	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	564	-130.28	0.55	12	0.02	-53.00	12596.00	14000	20240509	-50.68	5230	20241210	32.03	7770	-11.13	20250217	6120	12.83	20250113	14000	-50.68	20240509	5230	32.03	20241210	1.28	N	087600	500	40 억	0	N	N	N	N
131	20250306	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-90	5	-1.29	104580020	15124	143.89	7070	7070	6810	9100	4900	7000	6914.84	0.00	-198	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	564	-130.38	0.55	12	0.19	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
132	20250306	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-40	5	-0.57	97328350	14076	133.92	7070	7070	6810	9100	4900	7000	6914.49	0.00	223	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	568	-131.32	0.55	12	0.17	-53.00	12596.00	14000	20240509	-50.29	5230	20241210	33.08	7770	-10.42	20250217	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
133	20250306	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-110	5	-1.57	88877580	12854	122.29	7070	7070	6810	9100	4900	7000	6914.39	0.00	578	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	563	-130.00	0.55	12	0.16	-53.00	12596.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
134	20250306	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	10	2	0.14	41202050	5913	56.26	7070	7070	6860	9100	4900	7000	6968.04	0.00	-371	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.26	0.56	12	0.07	-53.00	12596.00	14000	20240509	-49.93	5230	20241210	34.03	7770	-9.78	20250217	6120	14.54	20250113	14000	-49.93	20240509	5230	34.03	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
135	20250306	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	10	2	0.14	38369660	5506	52.38	7070	7070	6860	9100	4900	7000	6968.70	0.00	-388	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.26	0.56	12	0.07	-53.00	12596.00	14000	20240509	-49.93	5230	20241210	34.03	7770	-9.78	20250217	6120	14.54	20250113	14000	-49.93	20240509	5230	34.03	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
136	20250306	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	37585720	5394	51.32	7070	7070	6860	9100	4900	7000	6968.06	0.00	-359	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.07	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
137	20250306	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	20	2	0.29	4809070	687	6.54	7070	7070	6950	9100	4900	7000	7000.10	0.00	-111	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	573	-132.45	0.56	12	0.01	-53.00	12596.00	14000	20240509	-49.86	5230	20241210	34.23	7770	-9.65	20250217	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
138	20250306	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	556590	79	0.75	7070	7070	7000	9100	4900	7000	7045.44	0.00	-68	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.00	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
139	20250305	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	73360750	10511	157.70	6900	7060	6850	9100	4900	7000	6979.43	0.00	994	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.13	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
140	20250305	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	40	2	0.57	71838430	10293	154.43	6900	7060	6850	9100	4900	7000	6979.35	0.00	1051	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	575	-132.83	0.56	12	0.13	-53.00	12596.00	14000	20240509	-49.71	5230	20241210	34.61	7770	-9.40	20250217	6120	15.03	20250113	14000	-49.71	20240509	5230	34.61	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
141	20250305	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-30	5	-0.43	42421820	6090	91.37	6900	7020	6850	9100	4900	7000	6965.82	0.00	33	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	569	-131.51	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7770	-10.30	20250217	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
142	20250305	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	41190150	5913	88.72	6900	7020	6850	9100	4900	7000	6966.03	0.00	35	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
143	20250305	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	36877670	5289	79.35	6900	7020	6900	9100	4900	7000	6972.52	0.00	35	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.06	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
144	20250305	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	28370905	4067	61.02	6900	7020	6900	9100	4900	7000	6975.88	0.00	-50	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
145	20250305	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	27952120	4007	60.12	6900	7020	6900	9100	4900	7000	6975.82	0.00	-48	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
146	20250305	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	1518320	220	3.30	6900	6980	6900	9100	4900	7000	6901.45	0.00	149	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.00	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
147	20250304	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	45939940	6665	57.80	7080	7080	6800	9200	4960	7080	6892.71	0.00	-478	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	572	-132.08	0.56	12	0.08	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
148	20250304	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-100	5	-1.41	42719910	6200	53.77	7080	7080	6800	9200	4960	7080	6890.31	0.00	-467	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	570	-131.70	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
149	20250304	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-130	5	-1.84	39809350	5779	50.12	7080	7080	6800	9200	4960	7080	6888.62	0.00	-467	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	568	-131.13	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.36	5230	20241210	32.89	7770	-10.55	20250217	6120	13.56	20250113	14000	-50.36	20240509	5230	32.89	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
150	20250304	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	36698890	5334	46.26	7080	7080	6800	9200	4960	7080	6880.18	0.00	-212	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	572	-132.08	0.56	12	0.07	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
151	20250304	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	35728140	5195	45.05	7080	7080	6800	9200	4960	7080	6877.41	0.00	-202	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	572	-132.08	0.56	12	0.06	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
152	20250304	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-60	5	-0.85	35377340	5145	44.62	7080	7080	6800	9200	4960	7080	6876.06	0.00	-192	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	573	-132.45	0.56	12	0.06	-53.00	12596.00	14000	20240509	-49.86	5230	20241210	34.23	7770	-9.65	20250217	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
153	20250304	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-60	5	-0.85	33787110	4915	42.62	7080	7080	6800	9200	4960	7080	6874.28	0.00	-169	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	573	-132.45	0.56	12	0.06	-53.00	12596.00	14000	20240509	-49.86	5230	20241210	34.23	7770	-9.65	20250217	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.30	N	087600	500	40 억	0	N	N	N	N
154	20250304	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-40	5	-0.56	752590	108	0.94	7080	7080	6940	9200	4960	7080	6968.43	0.00	-48	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	575	-132.83	0.56	12	0.00	-53.00	12596.00	14000	20240509	-49.71	5230	20241210	34.61	7770	-9.40	20250217	6120	15.03	20250113	14000	-49.71	20240509	5230	34.61	20241210	1.30	N	087600	500	40 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History