KissMeData/036010/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-280	5	-5.06	252709585	47424	315.09	5490	5590	5250	7180	3880	5530	5328.83	15.60	-5344	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	698	-11.99	0.65	12	0.36	-438.00	8066.00	13910	20240401	-62.26	3765	20241209	39.44	7470	-29.72	20250217	4455	17.85	20250102	13910	-62.26	20240401	3765	39.44	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
3	20250328	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-260	5	-4.70	221974365	41575	276.23	5490	5590	5250	7180	3880	5530	5339.13	15.60	-3343	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	701	-12.03	0.65	12	0.31	-438.00	8066.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
4	20250328	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-250	5	-4.52	166583325	31059	206.36	5490	5590	5280	7180	3880	5530	5363.45	15.60	-4371	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	702	-12.05	0.65	12	0.23	-438.00	8066.00	13910	20240401	-62.04	3765	20241209	40.24	7470	-29.32	20250217	4455	18.52	20250102	13910	-62.04	20240401	3765	40.24	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
5	20250328	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-200	5	-3.62	146586925	27293	181.34	5490	5590	5300	7180	3880	5530	5370.86	15.60	-1878	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	709	-12.17	0.66	12	0.21	-438.00	8066.00	13910	20240401	-61.68	3765	20241209	41.57	7470	-28.65	20250217	4455	19.64	20250102	13910	-61.68	20240401	3765	41.57	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
6	20250328	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-190	5	-3.44	122465240	22757	151.20	5490	5590	5320	7180	3880	5530	5381.43	15.60	-2111	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	710	-12.19	0.66	12	0.17	-438.00	8066.00	13910	20240401	-61.61	3765	20241209	41.83	7470	-28.51	20250217	4455	19.87	20250102	13910	-61.61	20240401	3765	41.83	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
7	20250328	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-110	5	-1.99	97554700	18091	120.20	5490	5590	5340	7180	3880	5530	5392.44	15.60	-66	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	720	-12.37	0.67	12	0.14	-438.00	8066.00	13910	20240401	-61.04	3765	20241209	43.96	7470	-27.44	20250217	4455	21.66	20250102	13910	-61.04	20240401	3765	43.96	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
8	20250328	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-160	5	-2.89	56811630	10523	69.92	5490	5590	5340	7180	3880	5530	5398.81	15.60	-5378	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	714	-12.26	0.67	12	0.08	-438.00	8066.00	13910	20240401	-61.39	3765	20241209	42.63	7470	-28.11	20250217	4455	20.54	20250102	13910	-61.39	20240401	3765	42.63	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
9	20250328	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-120	5	-2.17	9383070	1716	11.40	5490	5590	5410	7180	3880	5530	5467.99	15.60	-1097	5696	5612	5536	5452	5376	5575	5415	69	1650	500	3870	10	1	13292934	719	-12.35	0.67	12	0.01	-438.00	8066.00	13910	20240401	-61.11	3765	20241209	43.69	7470	-27.58	20250217	4455	21.44	20250102	13910	-61.11	20240401	3765	43.69	20241209	3.67	N	036010	500	68 억	2074097	N	N	N	N
10	20250327	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-90	5	-1.60	83292950	15051	35.63	5620	5620	5460	7300	3940	5620	5534.05	15.60	-3334	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	735	-12.63	0.69	12	0.11	-438.00	8066.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
11	20250327	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-90	5	-1.60	76679530	13853	32.79	5620	5620	5460	7300	3940	5620	5535.23	15.60	-2688	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	735	-12.63	0.69	12	0.10	-438.00	8066.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
12	20250327	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-90	5	-1.60	60648760	10952	25.92	5620	5620	5460	7300	3940	5620	5537.69	15.60	-2866	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	735	-12.63	0.69	12	0.08	-438.00	8066.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
13	20250327	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-70	5	-1.25	59200630	10690	25.30	5620	5620	5460	7300	3940	5620	5537.94	15.60	-2882	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	738	-12.67	0.69	12	0.08	-438.00	8066.00	13910	20240401	-60.10	3765	20241209	47.41	7470	-25.70	20250217	4455	24.58	20250102	13910	-60.10	20240401	3765	47.41	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
14	20250327	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-110	5	-1.96	45934190	8290	19.62	5620	5620	5460	7300	3940	5620	5540.92	15.60	-1908	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	732	-12.58	0.68	12	0.06	-438.00	8066.00	13910	20240401	-60.39	3765	20241209	46.35	7470	-26.24	20250217	4455	23.68	20250102	13910	-60.39	20240401	3765	46.35	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
15	20250327	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-50	5	-0.89	32312090	5820	13.78	5620	5620	5460	7300	3940	5620	5551.91	15.60	-2328	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	740	-12.72	0.69	12	0.04	-438.00	8066.00	13910	20240401	-59.96	3765	20241209	47.94	7470	-25.44	20250217	4455	25.03	20250102	13910	-59.96	20240401	3765	47.94	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
16	20250327	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-60	5	-1.07	15860120	2850	6.75	5620	5620	5460	7300	3940	5620	5564.95	15.60	-932	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	739	-12.69	0.69	12	0.02	-438.00	8066.00	13910	20240401	-60.03	3765	20241209	47.68	7470	-25.57	20250217	4455	24.80	20250102	13910	-60.03	20240401	3765	47.68	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
17	20250327	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-110	5	-1.96	1767080	319	0.76	5620	5620	5500	7300	3940	5620	5539.44	15.60	-98	5906	5762	5616	5472	5326	5835	5545	69	1680	500	3930	10	1	13292934	732	-12.58	0.68	12	0.00	-438.00	8066.00	13910	20240401	-60.39	3765	20241209	46.35	7470	-26.24	20250217	4455	23.68	20250102	13910	-60.39	20240401	3765	46.35	20241209	3.65	N	036010	500	68 억	2073423	N	N	N	N
18	20250326	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	0	3	0.00	237387270	42245	126.14	5570	5760	5470	7300	3940	5620	5619.30	15.18	5453	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	747	-12.83	0.70	12	0.32	-438.00	8066.00	13910	20240401	-59.60	3765	20241209	49.27	7470	-24.77	20250217	4455	26.15	20250102	13910	-59.60	20240401	3765	49.27	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
19	20250326	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	20	2	0.36	218164000	38832	115.95	5570	5760	5470	7300	3940	5620	5618.15	15.18	6395	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	750	-12.88	0.70	12	0.29	-438.00	8066.00	13910	20240401	-59.45	3765	20241209	49.80	7470	-24.50	20250217	4455	26.60	20250102	13910	-59.45	20240401	3765	49.80	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
20	20250326	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	30	2	0.53	194873430	34708	103.63	5570	5760	5470	7300	3940	5620	5614.65	15.18	5122	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	751	-12.90	0.70	12	0.26	-438.00	8066.00	13910	20240401	-59.38	3765	20241209	50.07	7470	-24.36	20250217	4455	26.82	20250102	13910	-59.38	20240401	3765	50.07	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
21	20250326	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	50	2	0.89	133641540	23959	71.54	5570	5760	5470	7300	3940	5620	5577.93	15.18	7963	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	754	-12.95	0.70	12	0.18	-438.00	8066.00	13910	20240401	-59.24	3765	20241209	50.60	7470	-24.10	20250217	4455	27.27	20250102	13910	-59.24	20240401	3765	50.60	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
22	20250326	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-40	5	-0.71	131850810	23639	70.58	5570	5760	5470	7300	3940	5620	5577.68	15.18	7895	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	742	-12.74	0.69	12	0.18	-438.00	8066.00	13910	20240401	-59.88	3765	20241209	48.21	7470	-25.30	20250217	4455	25.25	20250102	13910	-59.88	20240401	3765	48.21	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
23	20250326	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	60	2	1.07	125376510	22483	67.13	5570	5760	5470	7300	3940	5620	5576.50	15.18	7821	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	755	-12.97	0.70	12	0.17	-438.00	8066.00	13910	20240401	-59.17	3765	20241209	50.86	7470	-23.96	20250217	4455	27.50	20250102	13910	-59.17	20240401	3765	50.86	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
24	20250326	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-70	5	-1.25	80851560	14546	43.43	5570	5680	5470	7300	3940	5620	5558.34	15.18	3582	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	738	-12.67	0.69	12	0.11	-438.00	8066.00	13910	20240401	-60.10	3765	20241209	47.41	7470	-25.70	20250217	4455	24.58	20250102	13910	-60.10	20240401	3765	47.41	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
25	20250326	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	60	2	1.07	2695660	481	1.44	5570	5680	5570	7300	3940	5620	5604.28	15.18	229	6013	5816	5683	5486	5353	5750	5420	69	1680	500	3930	10	1	13292934	755	-12.97	0.70	12	0.00	-438.00	8066.00	13910	20240401	-59.17	3765	20241209	50.86	7470	-23.96	20250217	4455	27.50	20250102	13910	-59.17	20240401	3765	50.86	20241209	3.66	N	036010	500	68 억	2018287	N	N	N	N
26	20250325	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-170	5	-2.94	186972175	33082	76.85	5810	5880	5550	7520	4060	5790	5652.17	15.02	-2034	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	747	-12.83	0.70	12	0.25	-438.00	8066.00	13910	20240401	-59.60	3765	20241209	49.27	7470	-24.77	20250217	4455	26.15	20250102	13910	-59.60	20240401	3765	49.27	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
27	20250325	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-220	5	-3.80	179851875	31815	73.91	5810	5880	5550	7520	4060	5790	5653.05	15.02	-1953	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	740	-12.72	0.69	12	0.24	-438.00	8066.00	13910	20240401	-59.96	3765	20241209	47.94	7470	-25.44	20250217	4455	25.03	20250102	13910	-59.96	20240401	3765	47.94	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
28	20250325	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-220	5	-3.80	145058980	25601	59.47	5810	5880	5550	7520	4060	5790	5666.15	15.02	-5446	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	740	-12.72	0.69	12	0.19	-438.00	8066.00	13910	20240401	-59.96	3765	20241209	47.94	7470	-25.44	20250217	4455	25.03	20250102	13910	-59.96	20240401	3765	47.94	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
29	20250325	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-100	5	-1.73	127045545	22374	51.98	5810	5880	5560	7520	4060	5790	5678.27	15.02	-5183	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	756	-12.99	0.71	12	0.17	-438.00	8066.00	13910	20240401	-59.09	3765	20241209	51.13	7470	-23.83	20250217	4455	27.72	20250102	13910	-59.09	20240401	3765	51.13	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
30	20250325	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-200	5	-3.45	116235625	20451	47.51	5810	5880	5560	7520	4060	5790	5683.62	15.02	-4574	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	743	-12.76	0.69	12	0.15	-438.00	8066.00	13910	20240401	-59.81	3765	20241209	48.47	7470	-25.17	20250217	4455	25.48	20250102	13910	-59.81	20240401	3765	48.47	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
31	20250325	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-100	5	-1.73	61763010	10739	24.95	5810	5880	5680	7520	4060	5790	5751.28	15.02	-3475	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	756	-12.99	0.71	12	0.08	-438.00	8066.00	13910	20240401	-59.09	3765	20241209	51.13	7470	-23.83	20250217	4455	27.72	20250102	13910	-59.09	20240401	3765	51.13	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
32	20250325	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-50	5	-0.86	39859370	6900	16.03	5810	5880	5690	7520	4060	5790	5776.72	15.02	-3933	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	763	-13.11	0.71	12	0.05	-438.00	8066.00	13910	20240401	-58.73	3765	20241209	52.46	7470	-23.16	20250217	4455	28.84	20250102	13910	-58.73	20240401	3765	52.46	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
33	20250325	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	30	2	0.52	6790990	1163	2.70	5810	5880	5810	7520	4060	5790	5839.20	15.02	-401	6070	5930	5830	5690	5590	5880	5640	69	1730	500	4050	10	1	13292934	774	-13.29	0.72	12	0.01	-438.00	8066.00	13910	20240401	-58.16	3765	20241209	54.58	7470	-22.09	20250217	4455	30.64	20250102	13910	-58.16	20240401	3765	54.58	20241209	3.65	N	036010	500	68 억	1996841	N	N	N	N
34	20250324	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	40	2	0.70	251805205	42987	120.82	5810	5970	5730	7470	4030	5750	5858.62	15.03	-2998	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	770	-13.22	0.72	12	0.32	-438.00	8066.00	13910	20240401	-58.38	3765	20241209	53.78	7470	-22.49	20250217	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
35	20250324	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	60	2	1.04	240426685	41022	115.30	5810	5970	5730	7470	4030	5750	5860.92	15.03	-3227	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	772	-13.26	0.72	12	0.31	-438.00	8066.00	13910	20240401	-58.23	3765	20241209	54.32	7470	-22.22	20250217	4455	30.42	20250102	13910	-58.23	20240401	3765	54.32	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
36	20250324	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	80	2	1.39	220747685	37635	105.78	5810	5970	5730	7470	4030	5750	5865.49	15.03	-4158	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	775	-13.31	0.72	12	0.28	-438.00	8066.00	13910	20240401	-58.09	3765	20241209	54.85	7470	-21.95	20250217	4455	30.86	20250102	13910	-58.09	20240401	3765	54.85	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
37	20250324	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	70	2	1.22	204733455	34895	98.08	5810	5970	5730	7470	4030	5750	5867.13	15.03	-5021	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	774	-13.29	0.72	12	0.26	-438.00	8066.00	13910	20240401	-58.16	3765	20241209	54.58	7470	-22.09	20250217	4455	30.64	20250102	13910	-58.16	20240401	3765	54.58	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
38	20250324	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	120	2	2.09	181004745	30827	86.64	5810	5970	5730	7470	4030	5750	5871.63	15.03	-3886	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	780	-13.40	0.73	12	0.23	-438.00	8066.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
39	20250324	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	120	2	2.09	166269415	28300	79.54	5810	5970	5730	7470	4030	5750	5875.24	15.03	-4340	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	780	-13.40	0.73	12	0.21	-438.00	8066.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
40	20250324	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	190	2	3.30	134580870	22901	64.37	5810	5970	5730	7470	4030	5750	5876.64	15.03	-3177	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	790	-13.56	0.74	12	0.17	-438.00	8066.00	13910	20240401	-57.30	3765	20241209	57.77	7470	-20.48	20250217	4455	33.33	20250102	13910	-57.30	20240401	3765	57.77	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
41	20250324	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	90	2	1.57	29253810	5021	14.11	5810	5850	5780	7470	4030	5750	5826.29	15.03	-3280	6016	5882	5796	5662	5576	5950	5730	69	1720	500	4020	10	1	13292934	776	-13.33	0.72	12	0.04	-438.00	8066.00	13910	20240401	-58.02	3765	20241209	55.11	7470	-21.82	20250217	4455	31.09	20250102	13910	-58.02	20240401	3765	55.11	20241209	3.56	N	036010	500	68 억	1997959	N	N	N	N
42	20250321	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-10	5	-0.17	206162965	35433	34.87	5720	5930	5710	7480	4040	5760	5818.59	14.96	603	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	764	-32.12	0.67	12	0.27	-179.00	8521.00	13910	20240401	-58.66	3765	20241209	52.72	7470	-23.03	20250217	4455	29.07	20250102	13910	-58.66	20240401	3765	52.72	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
43	20250321	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	30	2	0.52	198274995	34062	33.52	5720	5930	5710	7480	4040	5760	5821.00	14.96	1019	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	770	-32.35	0.68	12	0.26	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	7470	-22.49	20250217	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
44	20250321	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	40	2	0.69	169297345	29043	28.58	5720	5930	5710	7480	4040	5760	5829.20	14.96	441	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	771	-32.40	0.68	12	0.22	-179.00	8521.00	13910	20240401	-58.30	3765	20241209	54.05	7470	-22.36	20250217	4455	30.19	20250102	13910	-58.30	20240401	3765	54.05	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
45	20250321	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	110	2	1.91	159650030	27386	26.95	5720	5930	5710	7480	4040	5760	5829.62	14.96	1298	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	780	-32.79	0.69	12	0.21	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
46	20250321	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	110	2	1.91	133660480	22952	22.59	5720	5930	5710	7480	4040	5760	5823.48	14.96	3166	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	780	-32.79	0.69	12	0.17	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
47	20250321	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	100	2	1.74	85172515	14716	14.48	5720	5880	5710	7480	4040	5760	5787.75	14.96	2507	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	779	-32.74	0.69	12	0.11	-179.00	8521.00	13910	20240401	-57.87	3765	20241209	55.64	7470	-21.55	20250217	4455	31.54	20250102	13910	-57.87	20240401	3765	55.64	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
48	20250321	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-50	5	-0.87	62430445	10820	10.65	5720	5850	5710	7480	4040	5760	5769.91	14.96	666	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	759	-31.90	0.67	12	0.08	-179.00	8521.00	13910	20240401	-58.95	3765	20241209	51.66	7470	-23.56	20250217	4455	28.17	20250102	13910	-58.95	20240401	3765	51.66	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
49	20250321	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	80	2	1.39	3151970	545	0.54	5720	5850	5720	7480	4040	5760	5783.43	14.96	220	6240	6000	5870	5630	5500	5935	5565	69	1720	500	4030	10	1	13292934	776	-32.63	0.69	12	0.00	-179.00	8521.00	13910	20240401	-58.02	3765	20241209	55.11	7470	-21.82	20250217	4455	31.09	20250102	13910	-58.02	20240401	3765	55.11	20241209	3.52	N	036010	500	68 억	1988037	N	N	N	N
50	20250320	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-200	5	-3.36	596136190	101184	122.82	6110	6110	5740	7740	4180	5960	5891.97	15.08	-31215	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	766	-32.18	0.68	12	0.76	-179.00	8521.00	13910	20240401	-58.59	3765	20241209	52.99	7470	-22.89	20250217	4455	29.29	20250102	13910	-58.59	20240401	3765	52.99	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
51	20250320	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-170	5	-2.85	578132760	98062	119.03	6110	6110	5740	7740	4180	5960	5895.58	15.08	-31139	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	770	-32.35	0.68	12	0.74	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	7470	-22.49	20250217	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
52	20250320	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-210	5	-3.52	543587940	92093	111.79	6110	6110	5740	7740	4180	5960	5902.60	15.08	-30930	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	764	-32.12	0.67	12	0.69	-179.00	8521.00	13910	20240401	-58.66	3765	20241209	52.72	7470	-23.03	20250217	4455	29.07	20250102	13910	-58.66	20240401	3765	52.72	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
53	20250320	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-190	5	-3.19	482735900	81565	99.01	6110	6110	5740	7740	4180	5960	5918.42	15.08	-27161	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	767	-32.23	0.68	12	0.61	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	7470	-22.76	20250217	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
54	20250320	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-170	5	-2.85	441446600	74426	90.34	6110	6110	5740	7740	4180	5960	5931.35	15.08	-25911	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	770	-32.35	0.68	12	0.56	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	7470	-22.49	20250217	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
55	20250320	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-190	5	-3.19	405587850	68246	82.84	6110	6110	5740	7740	4180	5960	5943.03	15.08	-23957	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	767	-32.23	0.68	12	0.51	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	7470	-22.76	20250217	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
56	20250320	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-40	5	-0.67	281430540	46888	56.91	6110	6110	5890	7740	4180	5960	6002.19	15.08	-9789	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	787	-33.07	0.69	12	0.35	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	7470	-20.75	20250217	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
57	20250320	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	80	2	1.34	113467410	18810	22.83	6110	6110	5980	7740	4180	5960	6032.29	15.08	-4670	6160	6060	5930	5830	5700	6110	5880	69	1780	500	4170	10	1	13292934	803	-33.74	0.71	12	0.14	-179.00	8521.00	13910	20240401	-56.58	3765	20241209	60.42	7470	-19.14	20250217	4455	35.58	20250102	13910	-56.58	20240401	3765	60.42	20241209	3.48	N	036010	500	68 억	2004357	N	N	N	N
58	20250319	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	90	2	1.53	445565075	75174	219.25	5860	6030	5800	7630	4110	5870	5927.12	14.80	15944	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	792	-33.30	0.70	12	0.57	-179.00	8521.00	13910	20240401	-57.15	3765	20241209	58.30	7470	-20.21	20250217	4455	33.78	20250102	13910	-57.15	20240401	3765	58.30	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
59	20250319	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	90	2	1.53	433070795	73072	213.12	5860	6030	5800	7630	4110	5870	5926.63	14.80	15675	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	792	-33.30	0.70	12	0.55	-179.00	8521.00	13910	20240401	-57.15	3765	20241209	58.30	7470	-20.21	20250217	4455	33.78	20250102	13910	-57.15	20240401	3765	58.30	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
60	20250319	140434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	30	2	0.51	393274625	66369	193.57	5860	6030	5800	7630	4110	5870	5925.58	14.80	16279	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	784	-32.96	0.69	12	0.50	-179.00	8521.00	13910	20240401	-57.58	3765	20241209	56.71	7470	-21.02	20250217	4455	32.44	20250102	13910	-57.58	20240401	3765	56.71	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
61	20250319	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	50	2	0.85	371099375	62611	182.61	5860	6030	5800	7630	4110	5870	5927.06	14.80	18786	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	787	-33.07	0.69	12	0.47	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	7470	-20.75	20250217	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
62	20250319	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	50	2	0.85	368450720	62163	181.30	5860	6030	5800	7630	4110	5870	5927.17	14.80	18743	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	787	-33.07	0.69	12	0.47	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	7470	-20.75	20250217	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
63	20250319	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	351521800	59291	172.93	5860	6030	5800	7630	4110	5870	5928.75	14.80	18058	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	780	-32.79	0.69	12	0.45	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
64	20250319	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	110	2	1.87	219850070	36955	107.78	5860	6030	5800	7630	4110	5870	5949.13	14.80	4227	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	795	-33.41	0.70	12	0.28	-179.00	8521.00	13910	20240401	-57.01	3765	20241209	58.83	7470	-19.95	20250217	4455	34.23	20250102	13910	-57.01	20240401	3765	58.83	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
65	20250319	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-60	5	-1.02	4302660	738	2.15	5860	5860	5810	7630	4110	5870	5830.16	14.80	-52	6003	5936	5873	5806	5743	5970	5840	69	1760	500	4100	10	1	13292934	772	-32.46	0.68	12	0.01	-179.00	8521.00	13910	20240401	-58.23	3765	20241209	54.32	7470	-22.22	20250217	4455	30.42	20250102	13910	-58.23	20240401	3765	54.32	20241209	3.52	N	036010	500	68 억	1966948	N	N	N	N
66	20250318	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	201069000	34279	87.33	5860	5940	5810	7630	4110	5870	5865.66	14.91	-15430	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	780	-32.79	0.69	12	0.26	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
67	20250318	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-10	5	-0.17	194357380	33131	84.41	5860	5940	5810	7630	4110	5870	5866.33	14.91	-15346	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	779	-32.74	0.69	12	0.25	-179.00	8521.00	13910	20240401	-57.87	3765	20241209	55.64	7470	-21.55	20250217	4455	31.54	20250102	13910	-57.87	20240401	3765	55.64	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
68	20250318	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-40	5	-0.68	181987770	31012	79.01	5860	5940	5810	7630	4110	5870	5868.30	14.91	-14811	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	775	-32.57	0.68	12	0.23	-179.00	8521.00	13910	20240401	-58.09	3765	20241209	54.85	7470	-21.95	20250217	4455	30.86	20250102	13910	-58.09	20240401	3765	54.85	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
69	20250318	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	140701710	23950	61.02	5860	5940	5810	7630	4110	5870	5874.81	14.91	-9354	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	782	-32.85	0.69	12	0.18	-179.00	8521.00	13910	20240401	-57.73	3765	20241209	56.18	7470	-21.29	20250217	4455	31.99	20250102	13910	-57.73	20240401	3765	56.18	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
70	20250318	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	30	2	0.51	117551220	20018	51.00	5860	5940	5810	7630	4110	5870	5872.28	14.91	-8850	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	784	-32.96	0.69	12	0.15	-179.00	8521.00	13910	20240401	-57.58	3765	20241209	56.71	7470	-21.02	20250217	4455	32.44	20250102	13910	-57.58	20240401	3765	56.71	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
71	20250318	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	50	2	0.85	103941770	17712	45.12	5860	5940	5810	7630	4110	5870	5868.44	14.91	-8481	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	787	-33.07	0.69	12	0.13	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	7470	-20.75	20250217	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
72	20250318	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-60	5	-1.02	45274770	7742	19.72	5860	5940	5810	7630	4110	5870	5847.94	14.91	-4429	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	772	-32.46	0.68	12	0.06	-179.00	8521.00	13910	20240401	-58.23	3765	20241209	54.32	7470	-22.22	20250217	4455	30.42	20250102	13910	-58.23	20240401	3765	54.32	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
73	20250318	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	50	2	0.85	3988230	680	1.73	5860	5940	5860	7630	4110	5870	5865.04	14.91	-243	6076	5972	5866	5762	5656	6025	5815	69	1760	500	4100	10	1	13292934	787	-33.07	0.69	12	0.01	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	7470	-20.75	20250217	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.61	N	036010	500	68 억	1982014	N	N	N	N
74	20250317	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	100	2	1.73	230014405	39159	108.35	5770	5970	5760	7500	4040	5770	5873.86	14.88	4122	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	780	-32.79	0.69	12	0.29	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
75	20250317	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	110	2	1.91	214997315	36605	101.28	5770	5970	5760	7500	4040	5770	5873.44	14.88	4424	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	782	-32.85	0.69	12	0.28	-179.00	8521.00	13910	20240401	-57.73	3765	20241209	56.18	7470	-21.29	20250217	4455	31.99	20250102	13910	-57.73	20240401	3765	56.18	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
76	20250317	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5895	125	2	2.17	201533935	34317	94.95	5770	5970	5760	7500	4040	5770	5872.71	14.88	4819	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	784	-32.93	0.69	12	0.26	-179.00	8521.00	13910	20240401	-57.62	3765	20241209	56.57	7470	-21.08	20250217	4455	32.32	20250102	13910	-57.62	20240401	3765	56.57	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
77	20250317	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	120	2	2.08	183564390	31264	86.50	5770	5970	5760	7500	4040	5770	5871.43	14.88	5472	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	783	-32.91	0.69	12	0.24	-179.00	8521.00	13910	20240401	-57.66	3765	20241209	56.44	7470	-21.15	20250217	4455	32.21	20250102	13910	-57.66	20240401	3765	56.44	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
78	20250317	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	140	2	2.43	163223680	27815	76.96	5770	5970	5760	7500	4040	5770	5868.19	14.88	7265	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	786	-33.02	0.69	12	0.21	-179.00	8521.00	13910	20240401	-57.51	3765	20241209	56.97	7470	-20.88	20250217	4455	32.66	20250102	13910	-57.51	20240401	3765	56.97	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
79	20250317	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	150	2	2.60	145521230	24821	68.68	5770	5970	5760	7500	4040	5770	5862.83	14.88	6790	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	787	-33.07	0.69	12	0.19	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	7470	-20.75	20250217	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
80	20250317	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	100	2	1.73	106948790	18289	50.60	5770	5970	5760	7500	4040	5770	5847.71	14.88	8336	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	780	-32.79	0.69	12	0.14	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	7470	-21.42	20250217	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
81	20250317	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-10	5	-0.17	40627570	7037	19.47	5770	5880	5760	7500	4040	5770	5773.42	14.88	5094	5990	5880	5720	5610	5450	5935	5665	69	1730	500	4030	10	1	13292934	766	-32.18	0.68	12	0.05	-179.00	8521.00	13910	20240401	-58.59	3765	20241209	52.99	7470	-22.89	20250217	4455	29.29	20250102	13910	-58.59	20240401	3765	52.99	20241209	3.58	N	036010	500	68 억	1977376	N	N	N	N
82	20250314	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	100	2	1.76	207563100	36015	110.29	5560	5830	5560	7370	3970	5670	5763.24	14.83	6877	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	767	-32.23	0.68	12	0.27	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	7470	-22.76	20250217	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
83	20250314	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	120	2	2.12	196228440	34047	104.27	5560	5830	5560	7370	3970	5670	5763.46	14.83	7083	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	770	-32.35	0.68	12	0.26	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	7470	-22.49	20250217	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
84	20250314	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	150	2	2.65	170249520	29564	90.54	5560	5820	5560	7370	3970	5670	5758.68	14.83	6748	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	774	-32.51	0.68	12	0.22	-179.00	8521.00	13910	20240401	-58.16	3765	20241209	54.58	7470	-22.09	20250217	4455	30.64	20250102	13910	-58.16	20240401	3765	54.58	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
85	20250314	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	110	2	1.94	135722690	23602	72.28	5560	5820	5560	7370	3970	5670	5750.47	14.83	5647	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	768	-32.29	0.68	12	0.18	-179.00	8521.00	13910	20240401	-58.45	3765	20241209	53.52	7470	-22.62	20250217	4455	29.74	20250102	13910	-58.45	20240401	3765	53.52	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
86	20250314	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	120	2	2.12	126843980	22062	67.56	5560	5820	5560	7370	3970	5670	5749.43	14.83	5463	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	770	-32.35	0.68	12	0.17	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	7470	-22.49	20250217	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
87	20250314	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	70	2	1.23	115507990	20099	61.55	5560	5820	5560	7370	3970	5670	5746.95	14.83	5433	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	763	-32.07	0.67	12	0.15	-179.00	8521.00	13910	20240401	-58.73	3765	20241209	52.46	7470	-23.16	20250217	4455	28.84	20250102	13910	-58.73	20240401	3765	52.46	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
88	20250314	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	60	2	1.06	98371660	17126	52.45	5560	5820	5560	7370	3970	5670	5744.00	14.83	6700	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	762	-32.01	0.67	12	0.13	-179.00	8521.00	13910	20240401	-58.81	3765	20241209	52.19	7470	-23.29	20250217	4455	28.62	20250102	13910	-58.81	20240401	3765	52.19	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
89	20250314	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	80	2	1.41	38187580	6712	20.55	5560	5750	5560	7370	3970	5670	5689.45	14.83	5470	5990	5830	5730	5570	5470	5780	5520	69	1700	500	3960	10	1	13292934	764	-32.12	0.67	12	0.05	-179.00	8521.00	13910	20240401	-58.66	3765	20241209	52.72	7470	-23.03	20250217	4455	29.07	20250102	13910	-58.66	20240401	3765	52.72	20241209	3.63	N	036010	500	68 억	1970713	N	N	N	N
90	20250313	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-50	5	-0.87	186738255	32624	40.48	5890	5890	5630	7430	4010	5720	5723.97	14.86	-12203	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	754	-31.68	0.67	12	0.25	-179.00	8521.00	13910	20240401	-59.24	3765	20241209	50.60	7470	-24.10	20250217	4455	27.27	20250102	13910	-59.24	20240401	3765	50.60	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
91	20250313	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-80	5	-1.40	180729215	31562	39.16	5890	5890	5630	7430	4010	5720	5726.16	14.86	-11794	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	750	-31.51	0.66	12	0.24	-179.00	8521.00	13910	20240401	-59.45	3765	20241209	49.80	7470	-24.50	20250217	4455	26.60	20250102	13910	-59.45	20240401	3765	49.80	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
92	20250313	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-10	5	-0.17	168502340	29401	36.48	5890	5890	5640	7430	4010	5720	5731.18	14.86	-11869	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	759	-31.90	0.67	12	0.22	-179.00	8521.00	13910	20240401	-58.95	3765	20241209	51.66	7470	-23.56	20250217	4455	28.17	20250102	13910	-58.95	20240401	3765	51.66	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
93	20250313	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-50	5	-0.87	163094770	28448	35.30	5890	5890	5640	7430	4010	5720	5733.08	14.86	-11395	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	754	-31.68	0.67	12	0.21	-179.00	8521.00	13910	20240401	-59.24	3765	20241209	50.60	7470	-24.10	20250217	4455	27.27	20250102	13910	-59.24	20240401	3765	50.60	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
94	20250313	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	10	2	0.17	126018410	21916	27.19	5890	5890	5690	7430	4010	5720	5750.06	14.86	-8106	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	762	-32.01	0.67	12	0.16	-179.00	8521.00	13910	20240401	-58.81	3765	20241209	52.19	7470	-23.29	20250217	4455	28.62	20250102	13910	-58.81	20240401	3765	52.19	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
95	20250313	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	80	2	1.40	109126270	18965	23.53	5890	5890	5690	7430	4010	5720	5754.09	14.86	-5439	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	771	-32.40	0.68	12	0.14	-179.00	8521.00	13910	20240401	-58.30	3765	20241209	54.05	7470	-22.36	20250217	4455	30.19	20250102	13910	-58.30	20240401	3765	54.05	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
96	20250313	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	50	2	0.87	73425830	12789	15.87	5890	5890	5690	7430	4010	5720	5741.33	14.86	-2019	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	767	-32.23	0.68	12	0.10	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	7470	-22.76	20250217	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
97	20250313	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	50	2	0.87	4164300	717	0.89	5890	5890	5750	7430	4010	5720	5807.95	14.86	-589	6013	5866	5653	5506	5293	5940	5580	69	1710	500	4000	10	1	13292934	767	-32.23	0.68	12	0.01	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	7470	-22.76	20250217	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.67	N	036010	500	68 억	1975196	N	N	N	N
98	20250312	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	280	2	5.15	456469335	80526	216.57	5440	5800	5440	7070	3810	5440	5668.59	14.68	25176	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	760	-31.96	0.67	12	0.61	-179.00	8521.00	13910	20240401	-58.88	3765	20241209	51.93	7470	-23.43	20250217	4455	28.40	20250102	13910	-58.88	20240401	3765	51.93	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
99	20250312	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	320	2	5.88	441965965	77994	209.76	5440	5800	5440	7070	3810	5440	5666.67	14.68	24296	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	766	-32.18	0.68	12	0.59	-179.00	8521.00	13910	20240401	-58.59	3765	20241209	52.99	7470	-22.89	20250217	4455	29.29	20250102	13910	-58.59	20240401	3765	52.99	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
100	20250312	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	330	2	6.07	422729195	74653	200.78	5440	5800	5440	7070	3810	5440	5662.59	14.68	23484	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	767	-32.23	0.68	12	0.56	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	7470	-22.76	20250217	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
101	20250312	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	260	2	4.78	350764675	62173	167.21	5440	5760	5440	7070	3810	5440	5641.75	14.68	19775	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	758	-31.84	0.67	12	0.47	-179.00	8521.00	13910	20240401	-59.02	3765	20241209	51.39	7470	-23.69	20250217	4455	27.95	20250102	13910	-59.02	20240401	3765	51.39	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
102	20250312	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	200	2	3.68	278799505	49553	133.27	5440	5750	5440	7070	3810	5440	5626.29	14.68	11256	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	750	-31.51	0.66	12	0.37	-179.00	8521.00	13910	20240401	-59.45	3765	20241209	49.80	7470	-24.50	20250217	4455	26.60	20250102	13910	-59.45	20240401	3765	49.80	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
103	20250312	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	240	2	4.41	260293885	46268	124.44	5440	5750	5440	7070	3810	5440	5625.79	14.68	8990	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	755	-31.73	0.67	12	0.35	-179.00	8521.00	13910	20240401	-59.17	3765	20241209	50.86	7470	-23.96	20250217	4455	27.50	20250102	13910	-59.17	20240401	3765	50.86	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
104	20250312	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	150	2	2.76	31356990	5628	15.14	5440	5600	5440	7070	3810	5440	5571.60	14.68	1675	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	743	-31.23	0.66	12	0.04	-179.00	8521.00	13910	20240401	-59.81	3765	20241209	48.47	7470	-25.17	20250217	4455	25.48	20250102	13910	-59.81	20240401	3765	48.47	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
105	20250312	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	100	2	1.84	5644940	1017	2.74	5440	5600	5440	7070	3810	5440	5550.58	14.68	-432	5806	5622	5366	5182	4926	5715	5275	69	1630	500	3800	10	1	13292934	736	-30.95	0.65	12	0.01	-179.00	8521.00	13910	20240401	-60.17	3765	20241209	47.14	7470	-25.84	20250217	4455	24.35	20250102	13910	-60.17	20240401	3765	47.14	20241209	3.73	N	036010	500	68 억	1952039	N	N	N	N
106	20250311	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	199596755	37082	11.62	5310	5550	5110	7020	3780	5400	5382.58	14.61	488	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	723	-30.39	0.64	12	0.28	-179.00	8521.00	13910	20240401	-60.89	3765	20241209	44.49	7470	-27.18	20250217	4455	22.11	20250102	13910	-60.89	20240401	3765	44.49	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
107	20250311	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	80	2	1.48	186442815	34669	10.86	5310	5550	5110	7020	3780	5400	5377.80	14.61	-695	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	728	-30.61	0.64	12	0.26	-179.00	8521.00	13910	20240401	-60.60	3765	20241209	45.55	7470	-26.64	20250217	4455	23.01	20250102	13910	-60.60	20240401	3765	45.55	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
108	20250311	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	110	2	2.04	159907915	29831	9.35	5310	5550	5110	7020	3780	5400	5360.46	14.61	49	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	732	-30.78	0.65	12	0.22	-179.00	8521.00	13910	20240401	-60.39	3765	20241209	46.35	7470	-26.24	20250217	4455	23.68	20250102	13910	-60.39	20240401	3765	46.35	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
109	20250311	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	20	2	0.37	112514500	21199	6.64	5310	5440	5110	7020	3780	5400	5307.54	14.61	-828	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	720	-30.28	0.64	12	0.16	-179.00	8521.00	13910	20240401	-61.04	3765	20241209	43.96	7470	-27.44	20250217	4455	21.66	20250102	13910	-61.04	20240401	3765	43.96	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
110	20250311	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-40	5	-0.74	97079185	18344	5.75	5310	5400	5110	7020	3780	5400	5292.15	14.61	-2095	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	713	-29.94	0.63	12	0.14	-179.00	8521.00	13910	20240401	-61.47	3765	20241209	42.36	7470	-28.25	20250217	4455	20.31	20250102	13910	-61.47	20240401	3765	42.36	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
111	20250311	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-90	5	-1.67	90053845	17036	5.34	5310	5400	5110	7020	3780	5400	5286.09	14.61	-2948	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	706	-29.66	0.62	12	0.13	-179.00	8521.00	13910	20240401	-61.83	3765	20241209	41.04	7470	-28.92	20250217	4455	19.19	20250102	13910	-61.83	20240401	3765	41.04	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
112	20250311	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	71024535	13453	4.22	5310	5400	5110	7020	3780	5400	5279.46	14.61	-3037	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	710	-29.83	0.63	12	0.10	-179.00	8521.00	13910	20240401	-61.61	3765	20241209	41.83	7470	-28.51	20250217	4455	19.87	20250102	13910	-61.61	20240401	3765	41.83	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
113	20250311	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-150	5	-2.78	31375605	5980	1.87	5310	5310	5110	7020	3780	5400	5246.76	14.61	-2101	6420	5910	5580	5070	4740	6165	5325	69	1620	500	3780	10	1	13292934	698	-29.33	0.62	12	0.04	-179.00	8521.00	13910	20240401	-62.26	3765	20241209	39.44	7470	-29.72	20250217	4455	17.85	20250102	13910	-62.26	20240401	3765	39.44	20241209	3.72	N	036010	500	68 억	1941618	N	N	N	N
114	20250310	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	70	2	1.31	1808026755	317943	1682.68	5280	6090	5250	6920	3740	5330	5686.66	14.66	-6983	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	718	-30.17	0.63	12	2.39	-179.00	8521.00	13910	20240401	-61.18	3765	20241209	43.43	7470	-27.71	20250217	4455	21.21	20250102	13910	-61.18	20240401	3765	43.43	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
115	20250310	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	100	2	1.88	1785800295	313839	1660.96	5280	6090	5250	6920	3740	5330	5690.20	14.66	-7223	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	722	-30.34	0.64	12	2.36	-179.00	8521.00	13910	20240401	-60.96	3765	20241209	44.22	7470	-27.31	20250217	4455	21.89	20250102	13910	-60.96	20240401	3765	44.22	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
116	20250310	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	150	2	2.81	1763440825	309740	1639.27	5280	6090	5250	6920	3740	5330	5693.32	14.66	-7998	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	728	-30.61	0.64	12	2.33	-179.00	8521.00	13910	20240401	-60.60	3765	20241209	45.55	7470	-26.64	20250217	4455	23.01	20250102	13910	-60.60	20240401	3765	45.55	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
117	20250310	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	150	2	2.81	1684135865	295236	1562.51	5280	6090	5250	6920	3740	5330	5704.40	14.66	-13046	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	728	-30.61	0.64	12	2.22	-179.00	8521.00	13910	20240401	-60.60	3765	20241209	45.55	7470	-26.64	20250217	4455	23.01	20250102	13910	-60.60	20240401	3765	45.55	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
118	20250310	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	130	2	2.44	91214140	17001	89.98	5280	5460	5250	6920	3740	5330	5365.26	14.66	621	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	726	-30.50	0.64	12	0.13	-179.00	8521.00	13910	20240401	-60.75	3765	20241209	45.02	7470	-26.91	20250217	4455	22.56	20250102	13910	-60.75	20240401	3765	45.02	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
119	20250310	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-10	5	-0.19	73475430	13719	72.61	5280	5450	5250	6920	3740	5330	5355.78	14.66	551	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	707	-29.72	0.62	12	0.10	-179.00	8521.00	13910	20240401	-61.75	3765	20241209	41.30	7470	-28.78	20250217	4455	19.42	20250102	13910	-61.75	20240401	3765	41.30	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
120	20250310	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-10	5	-0.19	46913510	8759	46.36	5280	5450	5250	6920	3740	5330	5356.09	14.66	4856	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	707	-29.72	0.62	12	0.07	-179.00	8521.00	13910	20240401	-61.75	3765	20241209	41.30	7470	-28.78	20250217	4455	19.42	20250102	13910	-61.75	20240401	3765	41.30	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
121	20250310	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-60	5	-1.13	4637370	880	4.66	5280	5280	5250	6920	3740	5330	5268.34	14.66	-157	5436	5382	5316	5262	5196	5390	5270	69	1590	500	3730	10	1	13292934	701	-29.44	0.62	12	0.01	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.71	N	036010	500	68 억	1949188	N	N	N	N
122	20250307	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-20	5	-0.37	94988200	17942	51.44	5330	5370	5250	6950	3750	5350	5294.18	14.71	-6370	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	709	-29.78	0.63	12	0.13	-179.00	8521.00	13910	20240401	-61.68	3765	20241209	41.57	7470	-28.65	20250217	4455	19.64	20250102	13910	-61.68	20240401	3765	41.57	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
123	20250307	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-50	5	-0.93	89677460	16941	48.57	5330	5370	5250	6950	3750	5350	5293.52	14.71	-5890	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	705	-29.61	0.62	12	0.13	-179.00	8521.00	13910	20240401	-61.90	3765	20241209	40.77	7470	-29.05	20250217	4455	18.97	20250102	13910	-61.90	20240401	3765	40.77	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
124	20250307	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	0	3	0.00	76793880	14514	41.61	5330	5370	5250	6950	3750	5350	5291.02	14.71	-4324	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	711	-29.89	0.63	12	0.11	-179.00	8521.00	13910	20240401	-61.54	3765	20241209	42.10	7470	-28.38	20250217	4455	20.09	20250102	13910	-61.54	20240401	3765	42.10	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
125	20250307	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-70	5	-1.31	67494640	12766	36.60	5330	5370	5250	6950	3750	5350	5287.06	14.71	-3575	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	702	-29.50	0.62	12	0.10	-179.00	8521.00	13910	20240401	-62.04	3765	20241209	40.24	7470	-29.32	20250217	4455	18.52	20250102	13910	-62.04	20240401	3765	40.24	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
126	20250307	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-70	5	-1.31	41089480	7752	22.23	5330	5370	5260	6950	3750	5350	5300.50	14.71	-3968	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	702	-29.50	0.62	12	0.06	-179.00	8521.00	13910	20240401	-62.04	3765	20241209	40.24	7470	-29.32	20250217	4455	18.52	20250102	13910	-62.04	20240401	3765	40.24	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
127	20250307	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-30	5	-0.56	28146180	5300	15.20	5330	5370	5260	6950	3750	5350	5310.60	14.71	-1927	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	707	-29.72	0.62	12	0.04	-179.00	8521.00	13910	20240401	-61.75	3765	20241209	41.30	7470	-28.78	20250217	4455	19.42	20250102	13910	-61.75	20240401	3765	41.30	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
128	20250307	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	10	2	0.19	19961880	3767	10.80	5330	5360	5260	6950	3750	5350	5299.15	14.71	-1756	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	713	-29.94	0.63	12	0.03	-179.00	8521.00	13910	20240401	-61.47	3765	20241209	42.36	7470	-28.25	20250217	4455	20.31	20250102	13910	-61.47	20240401	3765	42.36	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
129	20250307	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-60	5	-1.12	3737550	708	2.03	5330	5330	5260	6950	3750	5350	5279.03	14.71	-200	5670	5510	5400	5240	5130	5455	5185	69	1600	500	3740	10	1	13292934	703	-29.55	0.62	12	0.01	-179.00	8521.00	13910	20240401	-61.97	3765	20241209	40.50	7470	-29.18	20250217	4455	18.74	20250102	13910	-61.97	20240401	3765	40.50	20241209	3.74	N	036010	500	68 억	1955550	N	N	N	N
130	20250306	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-210	5	-3.78	184933720	34374	104.33	5560	5560	5290	7220	3900	5560	5380.07	14.79	-10663	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	711	-29.89	0.63	12	0.26	-179.00	8521.00	13910	20240401	-61.54	3765	20241209	42.10	7470	-28.38	20250217	4455	20.09	20250102	13910	-61.54	20240401	3765	42.10	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
131	20250306	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-250	5	-4.50	163138820	30277	91.90	5560	5560	5310	7220	3900	5560	5388.21	14.79	-8675	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	706	-29.66	0.62	12	0.23	-179.00	8521.00	13910	20240401	-61.83	3765	20241209	41.04	7470	-28.92	20250217	4455	19.19	20250102	13910	-61.83	20240401	3765	41.04	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
132	20250306	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-200	5	-3.60	130397365	24128	73.23	5560	5560	5310	7220	3900	5560	5404.40	14.79	-5109	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	713	-29.94	0.63	12	0.18	-179.00	8521.00	13910	20240401	-61.47	3765	20241209	42.36	7470	-28.25	20250217	4455	20.31	20250102	13910	-61.47	20240401	3765	42.36	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
133	20250306	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-190	5	-3.42	121078690	22388	67.95	5560	5560	5310	7220	3900	5560	5408.20	14.79	-3617	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	714	-30.00	0.63	12	0.17	-179.00	8521.00	13910	20240401	-61.39	3765	20241209	42.63	7470	-28.11	20250217	4455	20.54	20250102	13910	-61.39	20240401	3765	42.63	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
134	20250306	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-160	5	-2.88	99653480	18396	55.84	5560	5560	5310	7220	3900	5560	5417.13	14.79	-2355	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	718	-30.17	0.63	12	0.14	-179.00	8521.00	13910	20240401	-61.18	3765	20241209	43.43	7470	-27.71	20250217	4455	21.21	20250102	13910	-61.18	20240401	3765	43.43	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
135	20250306	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-150	5	-2.70	92094980	16996	51.59	5560	5560	5310	7220	3900	5560	5418.63	14.79	-1862	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	719	-30.22	0.63	12	0.13	-179.00	8521.00	13910	20240401	-61.11	3765	20241209	43.69	7470	-27.58	20250217	4455	21.44	20250102	13910	-61.11	20240401	3765	43.69	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
136	20250306	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-200	5	-3.60	76265825	14037	42.60	5560	5560	5330	7220	3900	5560	5433.20	14.79	-1281	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	713	-29.94	0.63	12	0.11	-179.00	8521.00	13910	20240401	-61.47	3765	20241209	42.36	7470	-28.25	20250217	4455	20.31	20250102	13910	-61.47	20240401	3765	42.36	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
137	20250306	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-30	5	-0.54	11197190	2017	6.12	5560	5560	5480	7220	3900	5560	5551.41	14.79	-1518	5786	5672	5476	5362	5166	5730	5420	69	1660	500	3890	10	1	13292934	735	-30.89	0.65	12	0.02	-179.00	8521.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.82	N	036010	500	68 억	1966061	N	N	N	N
138	20250305	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	290	2	5.50	177928935	32890	139.63	5280	5590	5280	6850	3690	5270	5409.28	14.76	4255	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	739	-31.06	0.65	12	0.25	-179.00	8521.00	13910	20240401	-60.03	3765	20241209	47.68	7470	-25.57	20250217	4455	24.80	20250102	13910	-60.03	20240401	3765	47.68	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
139	20250305	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	240	2	4.55	164825225	30528	129.60	5280	5590	5280	6850	3690	5270	5399.15	14.76	4067	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	732	-30.78	0.65	12	0.23	-179.00	8521.00	13910	20240401	-60.39	3765	20241209	46.35	7470	-26.24	20250217	4455	23.68	20250102	13910	-60.39	20240401	3765	46.35	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
140	20250305	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	180	2	3.42	141764085	26330	111.78	5280	5590	5280	6850	3690	5270	5384.13	14.76	3347	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	724	-30.45	0.64	12	0.20	-179.00	8521.00	13910	20240401	-60.82	3765	20241209	44.75	7470	-27.04	20250217	4455	22.33	20250102	13910	-60.82	20240401	3765	44.75	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
141	20250305	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	120	2	2.28	116239325	21632	91.84	5280	5590	5280	6850	3690	5270	5373.49	14.76	788	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	716	-30.11	0.63	12	0.16	-179.00	8521.00	13910	20240401	-61.25	3765	20241209	43.16	7470	-27.84	20250217	4455	20.99	20250102	13910	-61.25	20240401	3765	43.16	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
142	20250305	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	90	2	1.71	68628105	12749	54.12	5280	5590	5280	6850	3690	5270	5383.02	14.76	-1783	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	713	-29.94	0.63	12	0.10	-179.00	8521.00	13910	20240401	-61.47	3765	20241209	42.36	7470	-28.25	20250217	4455	20.31	20250102	13910	-61.47	20240401	3765	42.36	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
143	20250305	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	140	2	2.66	57847265	10745	45.62	5280	5590	5280	6850	3690	5270	5383.64	14.76	-1825	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	719	-30.22	0.63	12	0.08	-179.00	8521.00	13910	20240401	-61.11	3765	20241209	43.69	7470	-27.58	20250217	4455	21.44	20250102	13910	-61.11	20240401	3765	43.69	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
144	20250305	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	60	2	1.14	47097955	8752	37.16	5280	5590	5280	6850	3690	5270	5381.39	14.76	-1901	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	709	-29.78	0.63	12	0.07	-179.00	8521.00	13910	20240401	-61.68	3765	20241209	41.57	7470	-28.65	20250217	4455	19.64	20250102	13910	-61.68	20240401	3765	41.57	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
145	20250305	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	90	2	1.71	1770590	334	1.42	5280	5380	5280	6850	3690	5270	5301.17	14.76	164	5463	5366	5233	5136	5003	5415	5185	69	1580	500	3680	10	1	13292934	713	-29.94	0.63	12	0.00	-179.00	8521.00	13910	20240401	-61.47	3765	20241209	42.36	7470	-28.25	20250217	4455	20.31	20250102	13910	-61.47	20240401	3765	42.36	20241209	3.78	N	036010	500	68 억	1962191	N	N	N	N
146	20250304	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	121138265	23204	41.29	5220	5330	5100	6850	3690	5270	5220.58	14.73	3708	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	701	-29.44	0.62	12	0.17	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
147	20250304	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	115561105	22146	39.41	5220	5330	5100	6850	3690	5270	5218.15	14.73	3881	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	701	-29.44	0.62	12	0.17	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
148	20250304	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-40	5	-0.76	111440160	21362	38.01	5220	5330	5100	6850	3690	5270	5216.75	14.73	4451	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	695	-29.22	0.61	12	0.16	-179.00	8521.00	13910	20240401	-62.40	3765	20241209	38.91	7470	-29.99	20250217	4455	17.40	20250102	13910	-62.40	20240401	3765	38.91	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
149	20250304	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-30	5	-0.57	104550765	20046	35.67	5220	5330	5100	6850	3690	5270	5215.54	14.73	3814	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	697	-29.27	0.61	12	0.15	-179.00	8521.00	13910	20240401	-62.33	3765	20241209	39.18	7470	-29.85	20250217	4455	17.62	20250102	13910	-62.33	20240401	3765	39.18	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
150	20250304	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	84161680	16154	28.74	5220	5330	5100	6850	3690	5270	5209.96	14.73	2814	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	701	-29.44	0.62	12	0.12	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
151	20250304	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	81829760	15714	27.96	5220	5330	5100	6850	3690	5270	5207.44	14.73	3136	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	701	-29.44	0.62	12	0.12	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
152	20250304	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-30	5	-0.57	57199530	11037	19.64	5220	5280	5100	6850	3690	5270	5182.53	14.73	3416	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	697	-29.27	0.61	12	0.08	-179.00	8521.00	13910	20240401	-62.33	3765	20241209	39.18	7470	-29.85	20250217	4455	17.62	20250102	13910	-62.33	20240401	3765	39.18	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N
153	20250304	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-80	5	-1.52	4483760	865	1.54	5220	5220	5120	6850	3690	5270	5183.54	14.73	-80	5623	5446	5323	5146	5023	5385	5085	69	1580	500	3680	10	1	13292934	690	-28.99	0.61	12	0.01	-179.00	8521.00	13910	20240401	-62.69	3765	20241209	37.85	7470	-30.52	20250217	4455	16.50	20250102	13910	-62.69	20240401	3765	37.85	20241209	3.77	N	036010	500	68 억	1958562	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History