KissMeData/037460/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9170	-210	5	-2.24	371125280	40212	135.95	9370	9370	9170	12190	6570	9380	9229.37	3.93	-14004	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1496	2.43	0.36	12	0.25	3771.00	25509.00	10950	20250304	-16.26	7610	20240805	20.50	10950	-16.26	20250304	8460	8.39	20250102	10950	-16.26	20250304	7610	20.50	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
3	20250328	150451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9210	-170	5	-1.81	311126860	33673	113.84	9370	9370	9180	12190	6570	9380	9239.65	3.93	-14255	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1503	2.44	0.36	12	0.21	3771.00	25509.00	10950	20250304	-15.89	7610	20240805	21.02	10950	-15.89	20250304	8460	8.87	20250102	10950	-15.89	20250304	7610	21.02	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
4	20250328	140452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9210	-170	5	-1.81	268228450	29008	98.07	9370	9370	9190	12190	6570	9380	9246.71	3.93	-12498	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1503	2.44	0.36	12	0.18	3771.00	25509.00	10950	20250304	-15.89	7610	20240805	21.02	10950	-15.89	20250304	8460	8.87	20250102	10950	-15.89	20250304	7610	21.02	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
5	20250328	130452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	-150	5	-1.60	229002400	24747	83.67	9370	9370	9190	12190	6570	9380	9253.74	3.93	-11111	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1506	2.45	0.36	12	0.15	3771.00	25509.00	10950	20250304	-15.71	7610	20240805	21.29	10950	-15.71	20250304	8460	9.10	20250102	10950	-15.71	20250304	7610	21.29	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
6	20250328	120451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9210	-170	5	-1.81	192328110	20764	70.20	9370	9370	9210	12190	6570	9380	9262.58	3.93	-10586	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1503	2.44	0.36	12	0.13	3771.00	25509.00	10950	20250304	-15.89	7610	20240805	21.02	10950	-15.89	20250304	8460	8.87	20250102	10950	-15.89	20250304	7610	21.02	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
7	20250328	110450	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	-130	5	-1.39	138989010	14984	50.66	9370	9370	9240	12190	6570	9380	9275.83	3.93	-8129	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1509	2.45	0.36	12	0.09	3771.00	25509.00	10950	20250304	-15.53	7610	20240805	21.55	10950	-15.53	20250304	8460	9.34	20250102	10950	-15.53	20250304	7610	21.55	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
8	20250328	100451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	-110	5	-1.17	103581650	11164	37.74	9370	9370	9240	12190	6570	9380	9278.18	3.93	-7319	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1513	2.46	0.36	12	0.07	3771.00	25509.00	10950	20250304	-15.34	7610	20240805	21.81	10950	-15.34	20250304	8460	9.57	20250102	10950	-15.34	20250304	7610	21.81	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
9	20250328	090455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	-110	5	-1.17	30787540	3303	11.17	9370	9370	9270	12190	6570	9380	9321.08	3.93	-1735	9646	9512	9426	9292	9206	9470	9250	83	2810	500	7120	10	1	16318522	1513	2.46	0.36	12	0.02	3771.00	25509.00	10950	20250304	-15.34	7610	20240805	21.81	10950	-15.34	20250304	8460	9.57	20250102	10950	-15.34	20250304	7610	21.81	20240805	1.39	N	037460	500	83 억	641281	N	N	0	N	N
10	20250327	161311	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9380	-130	5	-1.37	277191620	29442	65.88	9510	9560	9340	12360	6660	9510	9414.90	3.95	-3350	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1531	2.49	0.37	12	0.18	3771.00	25509.00	10950	20250304	-14.34	7610	20240805	23.26	10950	-14.34	20250304	8460	10.87	20250102	10950	-14.34	20250304	7610	23.26	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
11	20250327	150451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	-160	5	-1.68	253686950	26934	60.27	9510	9560	9340	12360	6660	9510	9418.83	3.95	-2440	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1526	2.48	0.37	12	0.17	3771.00	25509.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
12	20250327	140449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9380	-130	5	-1.37	208759990	22132	49.53	9510	9560	9350	12360	6660	9510	9432.49	3.95	-2025	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1531	2.49	0.37	12	0.14	3771.00	25509.00	10950	20250304	-14.34	7610	20240805	23.26	10950	-14.34	20250304	8460	10.87	20250102	10950	-14.34	20250304	7610	23.26	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
13	20250327	130447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-140	5	-1.47	176587670	18709	41.87	9510	9560	9350	12360	6660	9510	9438.64	3.95	-4	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1529	2.48	0.37	12	0.11	3771.00	25509.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
14	20250327	120452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9410	-100	5	-1.05	131008710	13844	30.98	9510	9560	9390	12360	6660	9510	9463.21	3.95	242	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1536	2.50	0.37	12	0.08	3771.00	25509.00	10950	20250304	-14.06	7610	20240805	23.65	10950	-14.06	20250304	8460	11.23	20250102	10950	-14.06	20250304	7610	23.65	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
15	20250327	110452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9460	-50	5	-0.53	81991880	8642	19.34	9510	9560	9420	12360	6660	9510	9487.60	3.95	893	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1544	2.51	0.37	12	0.05	3771.00	25509.00	10950	20250304	-13.61	7610	20240805	24.31	10950	-13.61	20250304	8460	11.82	20250102	10950	-13.61	20250304	7610	24.31	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
16	20250327	100448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9510	0	3	0.00	49203340	5180	11.59	9510	9560	9420	12360	6660	9510	9498.71	3.95	649	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1552	2.52	0.37	12	0.03	3771.00	25509.00	10950	20250304	-13.15	7610	20240805	24.97	10950	-13.15	20250304	8460	12.41	20250102	10950	-13.15	20250304	7610	24.97	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
17	20250327	090450	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	-90	5	-0.95	18305240	1932	4.32	9510	9510	9420	12360	6660	9510	9474.74	3.95	16	9796	9652	9526	9382	9256	9590	9320	83	2850	500	7220	10	1	16318522	1537	2.50	0.37	12	0.01	3771.00	25509.00	10950	20250304	-13.97	7610	20240805	23.78	10950	-13.97	20250304	8460	11.35	20250102	10950	-13.97	20250304	7610	23.78	20240805	1.39	N	037460	500	83 억	644411	N	N	0	N	N
18	20250326	160445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9510	-60	5	-0.63	422906330	44556	69.28	9570	9670	9400	12440	6700	9570	9491.57	3.87	-6861	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1552	2.52	0.37	12	0.27	3771.00	25509.00	10950	20250304	-13.15	7610	20240805	24.97	10950	-13.15	20250304	8460	12.41	20250102	10950	-13.15	20250304	7610	24.97	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
19	20250326	150444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9500	-70	5	-0.73	399186790	42060	65.40	9570	9670	9400	12440	6700	9570	9490.89	3.87	-6195	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1550	2.52	0.37	12	0.26	3771.00	25509.00	10950	20250304	-13.24	7610	20240805	24.84	10950	-13.24	20250304	8460	12.29	20250102	10950	-13.24	20250304	7610	24.84	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
20	20250326	140446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9480	-90	5	-0.94	364187710	38374	59.67	9570	9670	9400	12440	6700	9570	9490.48	3.87	-5661	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1547	2.51	0.37	12	0.24	3771.00	25509.00	10950	20250304	-13.42	7610	20240805	24.57	10950	-13.42	20250304	8460	12.06	20250102	10950	-13.42	20250304	7610	24.57	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
21	20250326	130447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9490	-80	5	-0.84	317260130	33427	51.98	9570	9670	9400	12440	6700	9570	9491.13	3.87	-5435	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1549	2.52	0.37	12	0.20	3771.00	25509.00	10950	20250304	-13.33	7610	20240805	24.70	10950	-13.33	20250304	8460	12.17	20250102	10950	-13.33	20250304	7610	24.70	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
22	20250326	120448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9490	-80	5	-0.84	281246610	29633	46.08	9570	9670	9400	12440	6700	9570	9490.99	3.87	-4955	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1549	2.52	0.37	12	0.18	3771.00	25509.00	10950	20250304	-13.33	7610	20240805	24.70	10950	-13.33	20250304	8460	12.17	20250102	10950	-13.33	20250304	7610	24.70	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
23	20250326	110447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9490	-80	5	-0.84	234378090	24710	38.42	9570	9670	9400	12440	6700	9570	9485.15	3.87	-3199	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1549	2.52	0.37	12	0.15	3771.00	25509.00	10950	20250304	-13.33	7610	20240805	24.70	10950	-13.33	20250304	8460	12.17	20250102	10950	-13.33	20250304	7610	24.70	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
24	20250326	100448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	-150	5	-1.57	179126240	18872	29.34	9570	9670	9400	12440	6700	9570	9491.64	3.87	-4188	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1537	2.50	0.37	12	0.12	3771.00	25509.00	10950	20250304	-13.97	7610	20240805	23.78	10950	-13.97	20250304	8460	11.35	20250102	10950	-13.97	20250304	7610	23.78	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
25	20250326	090447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9570	0	3	0.00	17145520	1793	2.79	9570	9590	9500	12440	6700	9570	9562.48	3.87	-1205	9876	9722	9586	9432	9296	9655	9365	83	2870	500	7270	10	1	16318522	1562	2.54	0.38	12	0.01	3771.00	25509.00	10950	20250304	-12.60	7610	20240805	25.76	10950	-12.60	20250304	8460	13.12	20250102	10950	-12.60	20250304	7610	25.76	20240805	1.44	N	037460	500	83 억	631782	N	N	0	N	N
26	20250325	160445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9570	-10	5	-0.10	614851315	64231	111.66	9630	9740	9450	12450	6710	9580	9572.50	3.81	4921	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1562	2.54	0.38	12	0.39	3771.00	25509.00	10950	20250304	-12.60	7610	20240805	25.76	10950	-12.60	20250304	8460	13.12	20250102	10950	-12.60	20250304	7610	25.76	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
27	20250325	150445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9540	-40	5	-0.42	589996125	61621	107.12	9630	9740	9450	12450	6710	9580	9574.60	3.81	4380	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1557	2.53	0.37	12	0.38	3771.00	25509.00	10950	20250304	-12.88	7610	20240805	25.36	10950	-12.88	20250304	8460	12.77	20250102	10950	-12.88	20250304	7610	25.36	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
28	20250325	140443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9510	-70	5	-0.73	437779205	45606	79.28	9630	9740	9450	12450	6710	9580	9599.16	3.81	-5054	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1552	2.52	0.37	12	0.28	3771.00	25509.00	10950	20250304	-13.15	7610	20240805	24.97	10950	-13.15	20250304	8460	12.41	20250102	10950	-13.15	20250304	7610	24.97	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
29	20250325	130445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9560	-20	5	-0.21	343969195	35745	62.14	9630	9740	9530	12450	6710	9580	9622.86	3.81	-4000	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1560	2.54	0.37	12	0.22	3771.00	25509.00	10950	20250304	-12.69	7610	20240805	25.62	10950	-12.69	20250304	8460	13.00	20250102	10950	-12.69	20250304	7610	25.62	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
30	20250325	120444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9590	10	2	0.10	318314720	33066	57.48	9630	9740	9530	12450	6710	9580	9626.65	3.81	-4700	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1565	2.54	0.38	12	0.20	3771.00	25509.00	10950	20250304	-12.42	7610	20240805	26.02	10950	-12.42	20250304	8460	13.36	20250102	10950	-12.42	20250304	7610	26.02	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
31	20250325	110444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9660	80	2	0.84	254825550	26466	46.01	9630	9740	9530	12450	6710	9580	9628.41	3.81	-4600	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1576	2.56	0.38	12	0.16	3771.00	25509.00	10950	20250304	-11.78	7610	20240805	26.94	10950	-11.78	20250304	8460	14.18	20250102	10950	-11.78	20250304	7610	26.94	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
32	20250325	100452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9665	85	2	0.89	190704950	19833	34.48	9630	9740	9530	12450	6710	9580	9615.54	3.81	-4462	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1577	2.56	0.38	12	0.12	3771.00	25509.00	10950	20250304	-11.74	7610	20240805	27.00	10950	-11.74	20250304	8460	14.24	20250102	10950	-11.74	20250304	7610	27.00	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
33	20250325	090446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9620	40	2	0.42	19781690	2054	3.57	9630	9650	9600	12450	6710	9580	9630.81	3.81	-1149	9793	9686	9483	9376	9173	9740	9430	83	2870	500	7280	10	1	16318522	1570	2.55	0.38	12	0.01	3771.00	25509.00	10950	20250304	-12.15	7610	20240805	26.41	10950	-12.15	20250304	8460	13.71	20250102	10950	-12.15	20250304	7610	26.41	20240805	1.49	N	037460	500	83 억	621145	N	N	0	N	N
34	20250324	160443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9580	300	2	3.23	539862230	56947	107.04	9320	9590	9280	12060	6500	9280	9479.90	3.66	21391	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1563	2.54	0.38	12	0.35	3771.00	25509.00	10950	20250304	-12.51	7610	20240805	25.89	10950	-12.51	20250304	8460	13.24	20250102	10950	-12.51	20250304	7610	25.89	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
35	20250324	150446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9560	280	2	3.02	514771320	54322	102.11	9320	9590	9280	12060	6500	9280	9476.30	3.66	20675	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1560	2.54	0.37	12	0.33	3771.00	25509.00	10950	20250304	-12.69	7610	20240805	25.62	10950	-12.69	20250304	8460	13.00	20250102	10950	-12.69	20250304	7610	25.62	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
36	20250324	140447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9530	250	2	2.69	429020440	45340	85.22	9320	9580	9280	12060	6500	9280	9462.29	3.66	16093	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1555	2.53	0.37	12	0.28	3771.00	25509.00	10950	20250304	-12.97	7610	20240805	25.23	10950	-12.97	20250304	8460	12.65	20250102	10950	-12.97	20250304	7610	25.23	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
37	20250324	130446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9500	220	2	2.37	383498800	40561	76.24	9320	9580	9280	12060	6500	9280	9454.87	3.66	13534	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1550	2.52	0.37	12	0.25	3771.00	25509.00	10950	20250304	-13.24	7610	20240805	24.84	10950	-13.24	20250304	8460	12.29	20250102	10950	-13.24	20250304	7610	24.84	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
38	20250324	120446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9530	250	2	2.69	259228160	27502	51.69	9320	9550	9280	12060	6500	9280	9425.79	3.66	11550	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1555	2.53	0.37	12	0.17	3771.00	25509.00	10950	20250304	-12.97	7610	20240805	25.23	10950	-12.97	20250304	8460	12.65	20250102	10950	-12.97	20250304	7610	25.23	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
39	20250324	110446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9460	180	2	1.94	176408150	18780	35.30	9320	9470	9280	12060	6500	9280	9393.41	3.66	7738	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1544	2.51	0.37	12	0.12	3771.00	25509.00	10950	20250304	-13.61	7610	20240805	24.31	10950	-13.61	20250304	8460	11.82	20250102	10950	-13.61	20250304	7610	24.31	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
40	20250324	100444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9440	160	2	1.72	151817620	16178	30.41	9320	9450	9280	12060	6500	9280	9384.20	3.66	7605	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1540	2.50	0.37	12	0.10	3771.00	25509.00	10950	20250304	-13.79	7610	20240805	24.05	10950	-13.79	20250304	8460	11.58	20250102	10950	-13.79	20250304	7610	24.05	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
41	20250324	090446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	10	2	0.11	15959840	1717	3.23	9320	9320	9280	12060	6500	9280	9295.19	3.66	-702	9466	9372	9276	9182	9086	9325	9135	83	2780	500	7050	10	1	16318522	1516	2.46	0.36	12	0.01	3771.00	25509.00	10950	20250304	-15.16	7610	20240805	22.08	10950	-15.16	20250304	8460	9.81	20250102	10950	-15.16	20250304	7610	22.08	20240805	1.47	N	037460	500	83 억	597561	N	N	0	N	N
42	20250321	160501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9280	-80	5	-0.85	491380970	53018	65.80	9340	9370	9180	12160	6560	9360	9268.19	3.57	10854	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1514	2.46	0.36	12	0.32	3771.00	25509.00	10950	20250304	-15.25	7610	20240805	21.94	10950	-15.25	20250304	8460	9.69	20250102	10950	-15.25	20250304	7610	21.94	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
43	20250321	150445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	-60	5	-0.64	464900050	50168	62.26	9340	9370	9180	12160	6560	9360	9266.86	3.57	9700	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1518	2.47	0.36	12	0.31	3771.00	25509.00	10950	20250304	-15.07	7610	20240805	22.21	10950	-15.07	20250304	8460	9.93	20250102	10950	-15.07	20250304	7610	22.21	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
44	20250321	140445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	-60	5	-0.64	372393690	40209	49.90	9340	9370	9180	12160	6560	9360	9261.45	3.57	7604	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1518	2.47	0.36	12	0.25	3771.00	25509.00	10950	20250304	-15.07	7610	20240805	22.21	10950	-15.07	20250304	8460	9.93	20250102	10950	-15.07	20250304	7610	22.21	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
45	20250321	130446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	-70	5	-0.75	317129090	34258	42.52	9340	9370	9180	12160	6560	9360	9257.08	3.57	6705	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1516	2.46	0.36	12	0.21	3771.00	25509.00	10950	20250304	-15.16	7610	20240805	22.08	10950	-15.16	20250304	8460	9.81	20250102	10950	-15.16	20250304	7610	22.08	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
46	20250321	120446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	-60	5	-0.64	256451420	27739	34.43	9340	9370	9180	12160	6560	9360	9245.16	3.57	2926	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1518	2.47	0.36	12	0.17	3771.00	25509.00	10950	20250304	-15.07	7610	20240805	22.21	10950	-15.07	20250304	8460	9.93	20250102	10950	-15.07	20250304	7610	22.21	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
47	20250321	110445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	-70	5	-0.75	240680500	26044	32.32	9340	9370	9180	12160	6560	9360	9241.30	3.57	2342	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1516	2.46	0.36	12	0.16	3771.00	25509.00	10950	20250304	-15.16	7610	20240805	22.08	10950	-15.16	20250304	8460	9.81	20250102	10950	-15.16	20250304	7610	22.08	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
48	20250321	100446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	-130	5	-1.39	186718550	20207	25.08	9340	9370	9180	12160	6560	9360	9240.29	3.57	882	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1506	2.45	0.36	12	0.12	3771.00	25509.00	10950	20250304	-15.71	7610	20240805	21.29	10950	-15.71	20250304	8460	9.10	20250102	10950	-15.71	20250304	7610	21.29	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
49	20250321	090448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	10	2	0.11	11366810	1217	1.51	9340	9370	9340	12160	6560	9360	9340.02	3.57	63	9520	9440	9350	9270	9180	9395	9225	83	2800	500	7110	10	1	16318522	1529	2.48	0.37	12	0.01	3771.00	25509.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.47	N	037460	500	83 억	582729	N	N	0	N	N
50	20250320	160739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	-30	5	-0.32	748897245	80254	178.80	9400	9430	9260	12200	6580	9390	9331.59	3.51	-6154	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1527	2.48	0.37	12	0.49	3771.00	25509.00	10950	20250304	-14.52	7610	20240805	23.00	10950	-14.52	20250304	8460	10.64	20250102	10950	-14.52	20250304	7610	23.00	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
51	20250320	150445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	0	3	0.00	706645765	75745	168.75	9400	9430	9260	12200	6580	9390	9329.27	3.51	-7076	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1532	2.49	0.37	12	0.46	3771.00	25509.00	10950	20250304	-14.25	7610	20240805	23.39	10950	-14.25	20250304	8460	10.99	20250102	10950	-14.25	20250304	7610	23.39	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
52	20250320	140447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-20	5	-0.21	615351675	66018	147.08	9400	9430	9260	12200	6580	9390	9320.97	3.51	-10633	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1529	2.48	0.37	12	0.40	3771.00	25509.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
53	20250320	130446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9310	-80	5	-0.85	553694245	59410	132.36	9400	9430	9260	12200	6580	9390	9319.88	3.51	-10513	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1519	2.47	0.36	12	0.36	3771.00	25509.00	10950	20250304	-14.98	7610	20240805	22.34	10950	-14.98	20250304	8460	10.05	20250102	10950	-14.98	20250304	7610	22.34	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
54	20250320	120444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9320	-70	5	-0.75	471312585	50568	112.66	9400	9430	9260	12200	6580	9390	9320.37	3.51	-7016	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1521	2.47	0.37	12	0.31	3771.00	25509.00	10950	20250304	-14.89	7610	20240805	22.47	10950	-14.89	20250304	8460	10.17	20250102	10950	-14.89	20250304	7610	22.47	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
55	20250320	110445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9330	-60	5	-0.64	405909245	43554	97.03	9400	9430	9260	12200	6580	9390	9319.68	3.51	-8640	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1523	2.47	0.37	12	0.27	3771.00	25509.00	10950	20250304	-14.79	7610	20240805	22.60	10950	-14.79	20250304	8460	10.28	20250102	10950	-14.79	20250304	7610	22.60	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
56	20250320	100443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	-100	5	-1.06	257381835	27642	61.58	9400	9420	9260	12200	6580	9390	9311.26	3.51	-6776	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1516	2.46	0.36	12	0.17	3771.00	25509.00	10950	20250304	-15.16	7610	20240805	22.08	10950	-15.16	20250304	8460	9.81	20250102	10950	-15.16	20250304	7610	22.08	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
57	20250320	090446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	0	3	0.00	13207170	1406	3.13	9400	9420	9390	12200	6580	9390	9393.44	3.51	-96	9516	9452	9386	9322	9256	9455	9325	83	2810	500	7130	10	1	16318522	1532	2.49	0.37	12	0.01	3771.00	25509.00	10950	20250304	-14.25	7610	20240805	23.39	10950	-14.25	20250304	8460	10.99	20250102	10950	-14.25	20250304	7610	23.39	20240805	1.45	N	037460	500	83 억	573526	N	N	0	N	N
58	20250319	160442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	0	3	0.00	409946940	43791	78.45	9390	9450	9320	12200	6580	9390	9361.44	3.42	5732	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1532	2.49	0.37	12	0.27	3771.00	25509.00	10950	20250304	-14.25	7610	20240805	23.39	10950	-14.25	20250304	8460	10.99	20250102	10950	-14.25	20250304	7610	23.39	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
59	20250319	150444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9340	-50	5	-0.53	393429270	42027	75.29	9390	9450	9320	12200	6580	9390	9361.35	3.42	4854	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1524	2.48	0.37	12	0.26	3771.00	25509.00	10950	20250304	-14.70	7610	20240805	22.73	10950	-14.70	20250304	8460	10.40	20250102	10950	-14.70	20250304	7610	22.73	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
60	20250319	140445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	-40	5	-0.43	332203870	35474	63.55	9390	9450	9320	12200	6580	9390	9364.71	3.42	3945	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1526	2.48	0.37	12	0.22	3771.00	25509.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
61	20250319	130443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	-40	5	-0.43	290609620	31026	55.58	9390	9450	9320	12200	6580	9390	9366.65	3.42	3894	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1526	2.48	0.37	12	0.19	3771.00	25509.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
62	20250319	120443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-20	5	-0.21	233774770	24966	44.72	9390	9450	9320	12200	6580	9390	9363.73	3.42	1297	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1529	2.48	0.37	12	0.15	3771.00	25509.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
63	20250319	110443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	-40	5	-0.43	187256710	19992	35.81	9390	9450	9320	12200	6580	9390	9366.58	3.42	55	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1526	2.48	0.37	12	0.12	3771.00	25509.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
64	20250319	100444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	-30	5	-0.32	96169390	10245	18.35	9390	9450	9360	12200	6580	9390	9386.96	3.42	-1867	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1527	2.48	0.37	12	0.06	3771.00	25509.00	10950	20250304	-14.52	7610	20240805	23.00	10950	-14.52	20250304	8460	10.64	20250102	10950	-14.52	20250304	7610	23.00	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
65	20250319	090445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9450	60	2	0.64	25078200	2668	4.78	9390	9450	9360	12200	6580	9390	9399.63	3.42	-1103	9583	9486	9403	9306	9223	9445	9265	83	2810	500	7130	10	1	16318522	1542	2.51	0.37	12	0.02	3771.00	25509.00	10950	20250304	-13.70	7610	20240805	24.18	10950	-13.70	20250304	8460	11.70	20250102	10950	-13.70	20250304	7610	24.18	20240805	1.57	N	037460	500	83 억	558588	N	N	0	N	N
66	20250318	160441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	-10	5	-0.11	514943150	54872	46.07	9420	9500	9320	12220	6580	9400	9384.42	3.34	7195	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1532	2.49	0.37	12	0.34	3771.00	25509.00	10950	20250304	-14.25	7610	20240805	23.39	10950	-14.25	20250304	8460	10.99	20250102	10950	-14.25	20250304	7610	23.39	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
67	20250318	150444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-30	5	-0.32	492681610	52497	44.08	9420	9500	9320	12220	6580	9400	9384.93	3.34	6731	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1529	2.48	0.37	12	0.32	3771.00	25509.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
68	20250318	140443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9380	-20	5	-0.21	381375260	40609	34.10	9420	9500	9320	12220	6580	9400	9391.38	3.34	1976	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1531	2.49	0.37	12	0.25	3771.00	25509.00	10950	20250304	-14.34	7610	20240805	23.26	10950	-14.34	20250304	8460	10.87	20250102	10950	-14.34	20250304	7610	23.26	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
69	20250318	130442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9460	60	2	0.64	308297240	32844	27.58	9420	9500	9320	12220	6580	9400	9386.69	3.34	4228	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1544	2.51	0.37	12	0.20	3771.00	25509.00	10950	20250304	-13.61	7610	20240805	24.31	10950	-13.61	20250304	8460	11.82	20250102	10950	-13.61	20250304	7610	24.31	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
70	20250318	120442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	20	2	0.21	253235590	27006	22.68	9420	9500	9320	12220	6580	9400	9376.96	3.34	3477	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1537	2.50	0.37	12	0.17	3771.00	25509.00	10950	20250304	-13.97	7610	20240805	23.78	10950	-13.97	20250304	8460	11.35	20250102	10950	-13.97	20250304	7610	23.78	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
71	20250318	110441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	20	2	0.21	211258180	22545	18.93	9420	9500	9320	12220	6580	9400	9370.43	3.34	1836	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1537	2.50	0.37	12	0.14	3771.00	25509.00	10950	20250304	-13.97	7610	20240805	23.78	10950	-13.97	20250304	8460	11.35	20250102	10950	-13.97	20250304	7610	23.78	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
72	20250318	100443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-30	5	-0.32	171017710	18248	15.32	9420	9500	9320	12220	6580	9400	9371.76	3.34	3091	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1529	2.48	0.37	12	0.11	3771.00	25509.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
73	20250318	090443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9430	30	2	0.32	8136690	863	0.72	9420	9500	9420	12220	6580	9400	9430.69	3.34	109	9746	9572	9456	9282	9166	9515	9225	83	2820	500	7140	10	1	16318522	1539	2.50	0.37	12	0.01	3771.00	25509.00	10950	20250304	-13.88	7610	20240805	23.92	10950	-13.88	20250304	8460	11.47	20250102	10950	-13.88	20250304	7610	23.92	20240805	1.63	N	037460	500	83 억	544892	N	N	0	N	N
74	20250317	160441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9400	-60	5	-0.63	1119557735	119031	225.69	9530	9630	9340	12290	6630	9460	9405.62	3.14	19836	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1534	4.85	0.44	12	0.73	1939.00	21592.00	10950	20250304	-14.16	7610	20240805	23.52	10950	-14.16	20250304	8460	11.11	20250102	10950	-14.16	20250304	7610	23.52	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
75	20250317	150440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-90	5	-0.95	1073564875	114127	216.40	9530	9630	9340	12290	6630	9460	9406.76	3.14	19952	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1529	4.83	0.43	12	0.70	1939.00	21592.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
76	20250317	140441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-90	5	-0.95	913053565	96980	183.88	9530	9630	9340	12290	6630	9460	9414.86	3.14	16350	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1529	4.83	0.43	12	0.59	1939.00	21592.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
77	20250317	130440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-90	5	-0.95	620422085	65746	124.66	9530	9630	9360	12290	6630	9460	9436.65	3.14	-159	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1529	4.83	0.43	12	0.40	1939.00	21592.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
78	20250317	120439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9380	-80	5	-0.85	536333425	56772	107.65	9530	9630	9360	12290	6630	9460	9447.15	3.14	-1442	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1531	4.84	0.43	12	0.35	1939.00	21592.00	10950	20250304	-14.34	7610	20240805	23.26	10950	-14.34	20250304	8460	10.87	20250102	10950	-14.34	20250304	7610	23.26	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
79	20250317	110440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	-70	5	-0.74	346036745	36503	69.21	9530	9630	9380	12290	6630	9460	9479.68	3.14	-4166	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1532	4.84	0.43	12	0.22	1939.00	21592.00	10950	20250304	-14.25	7610	20240805	23.39	10950	-14.25	20250304	8460	10.99	20250102	10950	-14.25	20250304	7610	23.39	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
80	20250317	100442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9500	40	2	0.42	201289990	21155	40.11	9530	9630	9410	12290	6630	9460	9515.01	3.14	-402	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1550	4.90	0.44	12	0.13	1939.00	21592.00	10950	20250304	-13.24	7610	20240805	24.84	10950	-13.24	20250304	8460	12.29	20250102	10950	-13.24	20250304	7610	24.84	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
81	20250317	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9460	0	3	0.00	49760580	5242	9.94	9530	9630	9410	12290	6630	9460	9492.67	3.14	-2308	9586	9522	9406	9342	9226	9555	9375	83	2830	500	7180	10	1	16318522	1544	4.88	0.44	12	0.03	1939.00	21592.00	10950	20250304	-13.61	7610	20240805	24.31	10950	-13.61	20250304	8460	11.82	20250102	10950	-13.61	20250304	7610	24.31	20240805	1.61	N	037460	500	83 억	512474	N	N	0	N	N
82	20250314	160439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9460	110	2	1.18	490537070	52306	67.66	9300	9470	9290	12150	6550	9350	9378.12	3.14	13	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1544	4.88	0.44	12	0.32	1939.00	21592.00	10950	20250304	-13.61	7610	20240805	24.31	10950	-13.61	20250304	8460	11.82	20250102	10950	-13.61	20250304	7610	24.31	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
83	20250314	150442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9440	90	2	0.96	455027945	48543	62.79	9300	9470	9290	12150	6550	9350	9373.71	3.14	28	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1540	4.87	0.44	12	0.30	1939.00	21592.00	10950	20250304	-13.79	7610	20240805	24.05	10950	-13.79	20250304	8460	11.58	20250102	10950	-13.79	20250304	7610	24.05	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
84	20250314	140439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9450	100	2	1.07	381001555	40696	52.64	9300	9460	9290	12150	6550	9350	9362.14	3.14	2279	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1542	4.87	0.44	12	0.25	1939.00	21592.00	10950	20250304	-13.70	7610	20240805	24.18	10950	-13.70	20250304	8460	11.70	20250102	10950	-13.70	20250304	7610	24.18	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
85	20250314	130439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9440	90	2	0.96	357510125	38207	49.42	9300	9450	9290	12150	6550	9350	9357.19	3.14	3032	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1540	4.87	0.44	12	0.23	1939.00	21592.00	10950	20250304	-13.79	7610	20240805	24.05	10950	-13.79	20250304	8460	11.58	20250102	10950	-13.79	20250304	7610	24.05	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
86	20250314	120441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9410	60	2	0.64	302616135	32379	41.88	9300	9440	9290	12150	6550	9350	9346.06	3.14	1412	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1536	4.85	0.44	12	0.20	1939.00	21592.00	10950	20250304	-14.06	7610	20240805	23.65	10950	-14.06	20250304	8460	11.23	20250102	10950	-14.06	20250304	7610	23.65	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
87	20250314	110439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	40	2	0.43	242803925	26016	33.65	9300	9420	9290	12150	6550	9350	9332.87	3.14	1439	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1532	4.84	0.43	12	0.16	1939.00	21592.00	10950	20250304	-14.25	7610	20240805	23.39	10950	-14.25	20250304	8460	10.99	20250102	10950	-14.25	20250304	7610	23.39	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
88	20250314	100441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	10	2	0.11	110655650	11837	15.31	9300	9390	9300	12150	6550	9350	9348.29	3.14	-93	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1527	4.83	0.43	12	0.07	1939.00	21592.00	10950	20250304	-14.52	7610	20240805	23.00	10950	-14.52	20250304	8460	10.64	20250102	10950	-14.52	20250304	7610	23.00	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
89	20250314	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9310	-40	5	-0.43	10579800	1135	1.47	9300	9390	9300	12150	6550	9350	9321.41	3.14	-131	9650	9500	9410	9260	9170	9455	9215	83	2800	500	7100	10	1	16318522	1519	4.80	0.43	12	0.01	1939.00	21592.00	10950	20250304	-14.98	7610	20240805	22.34	10950	-14.98	20250304	8460	10.05	20250102	10950	-14.98	20250304	7610	22.34	20240805	1.50	N	037460	500	83 억	512600	N	N	0	N	N
90	20250313	160437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	40	2	0.43	720925090	76567	56.35	9410	9560	9320	12100	6520	9310	9415.66	3.08	-434	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1526	4.82	0.43	12	0.47	1939.00	21592.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
91	20250313	150438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	60	2	0.64	689479300	73203	53.88	9410	9560	9330	12100	6520	9310	9418.73	3.08	938	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1529	4.83	0.43	12	0.45	1939.00	21592.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
92	20250313	140437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	50	2	0.54	653295380	69340	51.03	9410	9560	9330	12100	6520	9310	9421.62	3.08	1680	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1527	4.83	0.43	12	0.42	1939.00	21592.00	10950	20250304	-14.52	7610	20240805	23.00	10950	-14.52	20250304	8460	10.64	20250102	10950	-14.52	20250304	7610	23.00	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
93	20250313	130437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	50	2	0.54	588535570	62440	45.95	9410	9560	9330	12100	6520	9310	9425.62	3.08	2689	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1527	4.83	0.43	12	0.38	1939.00	21592.00	10950	20250304	-14.52	7610	20240805	23.00	10950	-14.52	20250304	8460	10.64	20250102	10950	-14.52	20250304	7610	23.00	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
94	20250313	120437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9410	100	2	1.07	525311770	55716	41.01	9410	9560	9330	12100	6520	9310	9428.38	3.08	3094	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1536	4.85	0.44	12	0.34	1939.00	21592.00	10950	20250304	-14.06	7610	20240805	23.65	10950	-14.06	20250304	8460	11.23	20250102	10950	-14.06	20250304	7610	23.65	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
95	20250313	110437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9510	200	2	2.15	429065570	45530	33.51	9410	9560	9330	12100	6520	9310	9423.80	3.08	1436	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1552	4.90	0.44	12	0.28	1939.00	21592.00	10950	20250304	-13.15	7610	20240805	24.97	10950	-13.15	20250304	8460	12.41	20250102	10950	-13.15	20250304	7610	24.97	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
96	20250313	100437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	40	2	0.43	246167720	26245	19.32	9410	9470	9330	12100	6520	9310	9379.60	3.08	4166	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1526	4.82	0.43	12	0.16	1939.00	21592.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
97	20250313	090438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	110	2	1.18	56279050	5972	4.40	9410	9470	9400	12100	6520	9310	9423.82	3.08	1127	9663	9486	9373	9196	9083	9575	9285	83	2790	500	7070	10	1	16318522	1537	4.86	0.44	12	0.04	1939.00	21592.00	10950	20250304	-13.97	7610	20240805	23.78	10950	-13.97	20250304	8460	11.35	20250102	10950	-13.97	20250304	7610	23.78	20240805	1.46	N	037460	500	83 억	501886	N	N	1	N	N
98	20250312	160435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9310	80	2	0.87	1263246415	134396	89.06	9260	9550	9260	11990	6470	9230	9399.44	3.05	4671	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1519	4.80	0.43	12	0.82	1939.00	21592.00	10950	20250304	-14.98	7610	20240805	22.34	10950	-14.98	20250304	8460	10.05	20250102	10950	-14.98	20250304	7610	22.34	20240805	1.48	N	037460	500	83 억	497205	N	N	1	N	N
99	20250312	150435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9330	100	2	1.08	1219098785	129664	85.93	9260	9550	9260	11990	6470	9230	9401.98	3.05	5204	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1523	4.81	0.43	12	0.79	1939.00	21592.00	10950	20250304	-14.79	7610	20240805	22.60	10950	-14.79	20250304	8460	10.28	20250102	10950	-14.79	20250304	7610	22.60	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
100	20250312	140435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	140	2	1.52	1090062835	115846	76.77	9260	9550	9260	11990	6470	9230	9409.59	3.05	6349	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1529	4.83	0.43	12	0.71	1939.00	21592.00	10950	20250304	-14.43	7610	20240805	23.13	10950	-14.43	20250304	8460	10.76	20250102	10950	-14.43	20250304	7610	23.13	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
101	20250312	130435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	120	2	1.30	991310285	105292	69.78	9260	9550	9260	11990	6470	9230	9414.87	3.05	3817	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1526	4.82	0.43	12	0.65	1939.00	21592.00	10950	20250304	-14.61	7610	20240805	22.86	10950	-14.61	20250304	8460	10.52	20250102	10950	-14.61	20250304	7610	22.86	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
102	20250312	120436	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9380	150	2	1.63	879210540	93343	61.86	9260	9550	9260	11990	6470	9230	9419.14	3.05	4348	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1531	4.84	0.43	12	0.57	1939.00	21592.00	10950	20250304	-14.34	7610	20240805	23.26	10950	-14.34	20250304	8460	10.87	20250102	10950	-14.34	20250304	7610	23.26	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
103	20250312	110433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	130	2	1.41	744544120	78976	52.34	9260	9550	9260	11990	6470	9230	9427.47	3.05	3107	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1527	4.83	0.43	12	0.48	1939.00	21592.00	10950	20250304	-14.52	7610	20240805	23.00	10950	-14.52	20250304	8460	10.64	20250102	10950	-14.52	20250304	7610	23.00	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
104	20250312	100435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	190	2	2.06	591420690	62675	41.53	9260	9550	9260	11990	6470	9230	9436.31	3.05	5014	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1537	4.86	0.44	12	0.38	1939.00	21592.00	10950	20250304	-13.97	7610	20240805	23.78	10950	-13.97	20250304	8460	11.35	20250102	10950	-13.97	20250304	7610	23.78	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
105	20250312	090436	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	70	2	0.76	52922200	5690	3.77	9260	9350	9260	11990	6470	9230	9300.91	3.05	821	9516	9372	9246	9102	8976	9310	9040	83	2760	500	7010	10	1	16318522	1518	4.80	0.43	12	0.03	1939.00	21592.00	10950	20250304	-15.07	7610	20240805	22.21	10950	-15.07	20250304	8460	9.93	20250102	10950	-15.07	20250304	7610	22.21	20240805	1.48	N	037460	500	83 억	497205	N	N	0	N	N
106	20250311	160431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	-300	5	-3.15	1391674845	150185	103.62	9350	9390	9120	12380	6680	9530	9266.67	2.94	17611	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1506	4.76	0.43	12	0.92	1939.00	21592.00	10950	20250304	-15.71	7610	20240805	21.29	10950	-15.71	20250304	8460	9.10	20250102	10950	-15.71	20250304	7610	21.29	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
107	20250311	150433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	-290	5	-3.04	1323032785	142765	98.50	9350	9390	9120	12380	6680	9530	9267.21	2.94	17342	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1508	4.77	0.43	12	0.87	1939.00	21592.00	10950	20250304	-15.62	7610	20240805	21.42	10950	-15.62	20250304	8460	9.22	20250102	10950	-15.62	20250304	7610	21.42	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
108	20250311	140433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9310	-220	5	-2.31	911323675	98242	67.78	9350	9390	9120	12380	6680	9530	9276.31	2.94	13207	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1519	4.80	0.43	12	0.60	1939.00	21592.00	10950	20250304	-14.98	7610	20240805	22.34	10950	-14.98	20250304	8460	10.05	20250102	10950	-14.98	20250304	7610	22.34	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
109	20250311	130433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	-260	5	-2.73	792997480	85512	59.00	9350	9390	9120	12380	6680	9530	9273.52	2.94	9545	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1513	4.78	0.43	12	0.52	1939.00	21592.00	10950	20250304	-15.34	7610	20240805	21.81	10950	-15.34	20250304	8460	9.57	20250102	10950	-15.34	20250304	7610	21.81	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
110	20250311	120432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	-260	5	-2.73	674338500	72690	50.15	9350	9390	9120	12380	6680	9530	9276.91	2.94	7862	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1513	4.78	0.43	12	0.45	1939.00	21592.00	10950	20250304	-15.34	7610	20240805	21.81	10950	-15.34	20250304	8460	9.57	20250102	10950	-15.34	20250304	7610	21.81	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
111	20250311	110433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9210	-320	5	-3.36	570833370	61530	42.45	9350	9390	9120	12380	6680	9530	9277.32	2.94	8480	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1503	4.75	0.43	12	0.38	1939.00	21592.00	10950	20250304	-15.89	7610	20240805	21.02	10950	-15.89	20250304	8460	8.87	20250102	10950	-15.89	20250304	7610	21.02	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
112	20250311	100433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	-280	5	-2.94	399986990	43042	29.70	9350	9390	9120	12380	6680	9530	9292.95	2.94	5778	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1509	4.77	0.43	12	0.26	1939.00	21592.00	10950	20250304	-15.53	7610	20240805	21.55	10950	-15.53	20250304	8460	9.34	20250102	10950	-15.53	20250304	7610	21.55	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
113	20250311	090434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	-230	5	-2.41	102700710	11050	7.62	9350	9360	9120	12380	6680	9530	9294.18	2.94	-387	10070	9800	9650	9380	9230	9725	9305	83	2850	500	7240	10	1	16318522	1518	4.80	0.43	12	0.07	1939.00	21592.00	10950	20250304	-15.07	7610	20240805	22.21	10950	-15.07	20250304	8460	9.93	20250102	10950	-15.07	20250304	7610	22.21	20240805	1.58	N	037460	500	83 억	479599	N	N	0	N	N
114	20250310	160429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9530	-310	5	-3.15	1378455155	142437	97.12	9670	9920	9500	12790	6890	9840	9677.75	2.77	26006	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1555	4.91	0.44	12	0.87	1939.00	21592.00	10950	20250304	-12.97	7610	20240805	25.23	10950	-12.97	20250304	8460	12.65	20250102	10950	-12.97	20250304	7610	25.23	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
115	20250310	150432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9580	-260	5	-2.64	1298096345	134021	91.38	9670	9920	9500	12790	6890	9840	9685.73	2.77	24562	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1563	4.94	0.44	12	0.82	1939.00	21592.00	10950	20250304	-12.51	7610	20240805	25.89	10950	-12.51	20250304	8460	13.24	20250102	10950	-12.51	20250304	7610	25.89	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
116	20250310	140431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9640	-200	5	-2.03	1106843835	114049	77.77	9670	9920	9560	12790	6890	9840	9704.95	2.77	25117	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1573	4.97	0.45	12	0.70	1939.00	21592.00	10950	20250304	-11.96	7610	20240805	26.68	10950	-11.96	20250304	8460	13.95	20250102	10950	-11.96	20250304	7610	26.68	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
117	20250310	130430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9650	-190	5	-1.93	812056275	83351	56.83	9670	9920	9630	12790	6890	9840	9742.57	2.77	18162	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1575	4.98	0.45	12	0.51	1939.00	21592.00	10950	20250304	-11.87	7610	20240805	26.81	10950	-11.87	20250304	8460	14.07	20250102	10950	-11.87	20250304	7610	26.81	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
118	20250310	120430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9720	-120	5	-1.22	522503715	53428	36.43	9670	9920	9670	12790	6890	9840	9779.55	2.77	10701	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1586	5.01	0.45	12	0.33	1939.00	21592.00	10950	20250304	-11.23	7610	20240805	27.73	10950	-11.23	20250304	8460	14.89	20250102	10950	-11.23	20250304	7610	27.73	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
119	20250310	110429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9760	-80	5	-0.81	464760715	47488	32.38	9670	9920	9670	12790	6890	9840	9786.87	2.77	10706	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1593	5.03	0.45	12	0.29	1939.00	21592.00	10950	20250304	-10.87	7610	20240805	28.25	10950	-10.87	20250304	8460	15.37	20250102	10950	-10.87	20250304	7610	28.25	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
120	20250310	100430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9780	-60	5	-0.61	323810240	33016	22.51	9670	9920	9670	12790	6890	9840	9807.64	2.77	8085	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1596	5.04	0.45	12	0.20	1939.00	21592.00	10950	20250304	-10.68	7610	20240805	28.52	10950	-10.68	20250304	8460	15.60	20250102	10950	-10.68	20250304	7610	28.52	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
121	20250310	090431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9850	10	2	0.10	74245030	7608	5.19	9670	9890	9670	12790	6890	9840	9758.46	2.77	4223	10333	10086	9953	9706	9573	10020	9640	83	2950	500	7470	10	1	16318522	1607	5.08	0.46	12	0.05	1939.00	21592.00	10950	20250304	-10.05	7610	20240805	29.43	10950	-10.05	20250304	8460	16.43	20250102	10950	-10.05	20250304	7610	29.43	20240805	1.54	N	037460	500	83 억	452152	N	N	0	N	N
122	20250307	160429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9840	-300	5	-2.96	1446900215	144933	104.93	10140	10200	9820	13180	7100	10140	9983.31	2.80	-4390	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1606	5.07	0.46	12	0.89	1939.00	21592.00	10950	20250304	-10.14	7610	20240805	29.30	10950	-10.14	20250304	8460	16.31	20250102	10950	-10.14	20250304	7610	29.30	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
123	20250307	150431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9910	-230	5	-2.27	1301049795	130222	94.28	10140	10200	9820	13180	7100	10140	9990.99	2.80	-4130	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1617	5.11	0.46	12	0.80	1939.00	21592.00	10950	20250304	-9.50	7610	20240805	30.22	10950	-9.50	20250304	8460	17.14	20250102	10950	-9.50	20250304	7610	30.22	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
124	20250307	140429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9850	-290	5	-2.86	1117975735	111784	80.93	10140	10200	9850	13180	7100	10140	10001.19	2.80	204	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1607	5.08	0.46	12	0.69	1939.00	21592.00	10950	20250304	-10.05	7610	20240805	29.43	10950	-10.05	20250304	8460	16.43	20250102	10950	-10.05	20250304	7610	29.43	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
125	20250307	130430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9930	-210	5	-2.07	965563345	96409	69.80	10140	10200	9870	13180	7100	10140	10015.26	2.80	3242	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1620	5.12	0.46	12	0.59	1939.00	21592.00	10950	20250304	-9.32	7610	20240805	30.49	10950	-9.32	20250304	8460	17.38	20250102	10950	-9.32	20250304	7610	30.49	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
126	20250307	120431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9950	-190	5	-1.87	738139380	73487	53.20	10140	10200	9950	13180	7100	10140	10044.46	2.80	-812	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1624	5.13	0.46	12	0.45	1939.00	21592.00	10950	20250304	-9.13	7610	20240805	30.75	10950	-9.13	20250304	8460	17.61	20250102	10950	-9.13	20250304	7610	30.75	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
127	20250307	110430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10100	-40	5	-0.39	583914320	58126	42.08	10140	10200	9950	13180	7100	10140	10045.63	2.80	-243	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1648	5.21	0.47	12	0.36	1939.00	21592.00	10950	20250304	-7.76	7610	20240805	32.72	10950	-7.76	20250304	8460	19.39	20250102	10950	-7.76	20250304	7610	32.72	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
128	20250307	100428	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10040	-100	5	-0.99	346798490	34596	25.05	10140	10150	9950	13180	7100	10140	10024.17	2.80	2360	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1638	5.18	0.46	12	0.21	1939.00	21592.00	10950	20250304	-8.31	7610	20240805	31.93	10950	-8.31	20250304	8460	18.68	20250102	10950	-8.31	20250304	7610	31.93	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
129	20250307	090431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9960	-180	5	-1.78	75826610	7569	5.48	10140	10140	9960	13180	7100	10140	10017.74	2.80	-498	10373	10256	10143	10026	9913	10200	9970	83	3040	500	7700	10	1	16318522	1625	5.14	0.46	12	0.05	1939.00	21592.00	10950	20250304	-9.04	7610	20240805	30.88	10950	-9.04	20250304	8460	17.73	20250102	10950	-9.04	20250304	7610	30.88	20240805	1.48	N	037460	500	83 억	456429	N	N	0	N	N
130	20250306	160428	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10140	-30	5	-0.29	1391830965	137368	56.46	10260	10260	10030	13220	7120	10170	10132.09	2.75	-1567	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1655	5.23	0.47	12	0.84	1939.00	21592.00	10950	20250304	-7.40	7610	20240805	33.25	10950	-7.40	20250304	8460	19.86	20250102	10950	-7.40	20250304	7610	33.25	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
131	20250306	150428	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10110	-60	5	-0.59	1300744125	128365	52.76	10260	10260	10030	13220	7120	10170	10133.17	2.75	-2717	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1650	5.21	0.47	12	0.79	1939.00	21592.00	10950	20250304	-7.67	7610	20240805	32.85	10950	-7.67	20250304	8460	19.50	20250102	10950	-7.67	20250304	7610	32.85	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
132	20250306	140427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10140	-30	5	-0.29	1150344905	113480	46.64	10260	10260	10030	13220	7120	10170	10136.98	2.75	1924	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1655	5.23	0.47	12	0.70	1939.00	21592.00	10950	20250304	-7.40	7610	20240805	33.25	10950	-7.40	20250304	8460	19.86	20250102	10950	-7.40	20250304	7610	33.25	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
133	20250306	130427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10160	-10	5	-0.10	1056292620	104210	42.83	10260	10260	10030	13220	7120	10170	10136.19	2.75	2345	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1658	5.24	0.47	12	0.64	1939.00	21592.00	10950	20250304	-7.21	7610	20240805	33.51	10950	-7.21	20250304	8460	20.09	20250102	10950	-7.21	20250304	7610	33.51	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
134	20250306	120427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10170	0	3	0.00	868883295	85775	35.26	10260	10260	10030	13220	7120	10170	10129.80	2.75	4003	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1660	5.24	0.47	12	0.53	1939.00	21592.00	10950	20250304	-7.12	7610	20240805	33.64	10950	-7.12	20250304	8460	20.21	20250102	10950	-7.12	20250304	7610	33.64	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
135	20250306	110426	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10180	10	2	0.10	750965220	74191	30.50	10260	10260	10030	13220	7120	10170	10122.05	2.75	8893	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1661	5.25	0.47	12	0.45	1939.00	21592.00	10950	20250304	-7.03	7610	20240805	33.77	10950	-7.03	20250304	8460	20.33	20250102	10950	-7.03	20250304	7610	33.77	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
136	20250306	100427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10170	0	3	0.00	477784160	47251	19.42	10260	10260	10030	13220	7120	10170	10111.62	2.75	2894	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1660	5.24	0.47	12	0.29	1939.00	21592.00	10950	20250304	-7.12	7610	20240805	33.64	10950	-7.12	20250304	8460	20.21	20250102	10950	-7.12	20250304	7610	33.64	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
137	20250306	090429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10170	0	3	0.00	40559680	3973	1.63	10260	10260	10170	13220	7120	10170	10208.83	2.75	366	10623	10396	10163	9936	9703	10510	10050	83	3050	500	7720	10	1	16318522	1660	5.24	0.47	12	0.02	1939.00	21592.00	10950	20250304	-7.12	7610	20240805	33.64	10950	-7.12	20250304	8460	20.21	20250102	10950	-7.12	20250304	7610	33.64	20240805	1.38	N	037460	500	83 억	448244	N	N	0	N	N
138	20250305	160423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10170	50	2	0.49	2429678140	239665	24.81	10050	10390	9930	13150	7090	10120	10137.80	2.69	8767	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1660	5.24	0.47	12	1.47	1939.00	21592.00	10950	20250304	-7.12	7610	20240805	33.64	10950	-7.12	20250304	8460	20.21	20250102	10950	-7.12	20250304	7610	33.64	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
139	20250305	150425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10200	80	2	0.79	2320313070	228919	23.70	10050	10390	9930	13150	7090	10120	10135.96	2.69	9142	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1664	5.26	0.47	12	1.40	1939.00	21592.00	10950	20250304	-6.85	7610	20240805	34.03	10950	-6.85	20250304	8460	20.57	20250102	10950	-6.85	20250304	7610	34.03	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
140	20250305	140423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10150	30	2	0.30	2113043210	208547	21.59	10050	10390	9930	13150	7090	10120	10132.22	2.69	8216	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1656	5.23	0.47	12	1.28	1939.00	21592.00	10950	20250304	-7.31	7610	20240805	33.38	10950	-7.31	20250304	8460	19.98	20250102	10950	-7.31	20250304	7610	33.38	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
141	20250305	130422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10140	20	2	0.20	1891732280	186711	19.33	10050	10390	9930	13150	7090	10120	10131.87	2.69	8299	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1655	5.23	0.47	12	1.14	1939.00	21592.00	10950	20250304	-7.40	7610	20240805	33.25	10950	-7.40	20250304	8460	19.86	20250102	10950	-7.40	20250304	7610	33.25	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
142	20250305	120425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10070	-50	5	-0.49	1639873605	161879	16.76	10050	10390	9930	13150	7090	10120	10130.24	2.69	11202	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1643	5.19	0.47	12	0.99	1939.00	21592.00	10950	20250304	-8.04	7610	20240805	32.33	10950	-8.04	20250304	8460	19.03	20250102	10950	-8.04	20250304	7610	32.33	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
143	20250305	110421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10070	-50	5	-0.49	1354009385	133490	13.82	10050	10390	9930	13150	7090	10120	10143.15	2.69	13418	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1643	5.19	0.47	12	0.82	1939.00	21592.00	10950	20250304	-8.04	7610	20240805	32.33	10950	-8.04	20250304	8460	19.03	20250102	10950	-8.04	20250304	7610	32.33	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
144	20250305	100424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10250	130	2	1.28	935984765	92100	9.53	10050	10390	9930	13150	7090	10120	10162.70	2.69	-989	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1673	5.29	0.47	12	0.56	1939.00	21592.00	10950	20250304	-6.39	7610	20240805	34.69	10950	-6.39	20250304	8460	21.16	20250102	10950	-6.39	20250304	7610	34.69	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
145	20250305	090421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10000	-120	5	-1.19	250517920	24903	2.58	10050	10160	9930	13150	7090	10120	10059.75	2.69	3915	11306	10712	10356	9762	9406	10535	9585	83	3030	500	7690	10	1	16318522	1632	5.16	0.46	12	0.15	1939.00	21592.00	10950	20250304	-8.68	7610	20240805	31.41	10950	-8.68	20250304	8460	18.20	20250102	10950	-8.68	20250304	7610	31.41	20240805	1.02	N	037460	500	83 억	439382	N	N	0	N	N
146	20250304	160420	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10120	60	2	0.60	10040305175	960519	44.53	10440	10950	10000	13070	7050	10060	10453.36	2.94	-40327	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1651	5.22	0.47	12	5.89	1939.00	21592.00	10950	20250304	-7.58	7610	20240805	32.98	10950	-7.58	20250304	8460	19.62	20250102	10950	-7.58	20250304	7610	32.98	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
147	20250304	150417	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10205	145	2	1.44	9881232425	944824	43.81	10440	10950	10000	13070	7050	10060	10458.33	2.94	-39323	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1665	5.26	0.47	12	5.79	1939.00	21592.00	10950	20250304	-6.80	7610	20240805	34.10	10950	-6.80	20250304	8460	20.63	20250102	10950	-6.80	20250304	7610	34.10	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
148	20250304	140419	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10130	70	2	0.70	9382469450	895662	41.53	10440	10950	10000	13070	7050	10060	10475.52	2.94	-43061	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1653	5.22	0.47	12	5.49	1939.00	21592.00	10950	20250304	-7.49	7610	20240805	33.11	10950	-7.49	20250304	8460	19.74	20250102	10950	-7.49	20250304	7610	33.11	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
149	20250304	130418	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10280	220	2	2.19	8899563360	848456	39.34	10440	10950	10000	13070	7050	10060	10489.19	2.94	-38470	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1678	5.30	0.48	12	5.20	1939.00	21592.00	10950	20250304	-6.12	7610	20240805	35.09	10950	-6.12	20250304	8460	21.51	20250102	10950	-6.12	20250304	7610	35.09	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
150	20250304	120416	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10530	470	2	4.67	8093323275	770912	35.74	10440	10950	10000	13070	7050	10060	10498.45	2.94	-40940	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1718	5.43	0.49	12	4.72	1939.00	21592.00	10950	20250304	-3.84	7610	20240805	38.37	10950	-3.84	20250304	8460	24.47	20250102	10950	-3.84	20250304	7610	38.37	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
151	20250304	110418	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10680	620	2	6.16	6343152840	607331	28.16	10440	10950	10000	13070	7050	10060	10444.39	2.94	-36297	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1743	5.51	0.49	12	3.72	1939.00	21592.00	10950	20250304	-2.47	7610	20240805	40.34	10950	-2.47	20250304	8460	26.24	20250102	10950	-2.47	20250304	7610	40.34	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
152	20250304	100416	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10310	250	2	2.49	2744340275	267564	12.41	10440	10500	10000	13070	7050	10060	10256.86	2.94	-24094	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1682	5.32	0.48	12	1.64	1939.00	21592.00	10680	20250228	-3.46	7610	20240805	35.48	10680	-3.46	20250228	8460	21.87	20250102	10680	-3.46	20250228	7610	35.48	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N
153	20250304	090415	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10160	100	2	0.99	650577310	63492	2.94	10440	10500	10000	13070	7050	10060	10246.98	2.94	-9680	11220	10640	10100	9520	8980	10370	9250	83	3010	500	7640	10	1	16318522	1658	5.24	0.47	12	0.39	1939.00	21592.00	10680	20250228	-4.87	7610	20240805	33.51	10680	-4.87	20250228	8460	20.09	20250102	10680	-4.87	20250228	7610	33.51	20240805	1.07	N	037460	500	83 억	480196	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History