KissMeData/045300/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

63 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	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-75	5	-2.71	42730590	15748	285.45	2760	2785	2680	3600	1940	2770	2713.40	0.54	85	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	274	12.48	0.40	12	0.16	216.00	6791.00	3850	20240402	-30.00	2234	20241210	20.64	3215	-16.17	20250131	2495	8.02	20250102	3920	-31.25	20240402	2275	18.46	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
3	20250328	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-55	5	-1.99	39066560	14391	260.85	2760	2785	2680	3600	1940	2770	2714.65	0.54	654	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	276	12.57	0.40	12	0.14	216.00	6791.00	3850	20240402	-29.48	2234	20241210	21.53	3215	-15.55	20250131	2495	8.82	20250102	3920	-30.74	20240402	2275	19.34	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
4	20250328	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-65	5	-2.35	20369490	7493	135.82	2760	2785	2680	3600	1940	2770	2718.47	0.54	251	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	275	12.52	0.40	12	0.07	216.00	6791.00	3850	20240402	-29.74	2234	20241210	21.08	3215	-15.86	20250131	2495	8.42	20250102	3920	-30.99	20240402	2275	18.90	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
5	20250328	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-70	5	-2.53	15823650	5813	105.37	2760	2785	2680	3600	1940	2770	2722.11	0.54	279	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	274	12.50	0.40	12	0.06	216.00	6791.00	3850	20240402	-29.87	2234	20241210	20.86	3215	-16.02	20250131	2495	8.22	20250102	3920	-31.12	20240402	2275	18.68	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
6	20250328	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-25	5	-0.90	4525690	1642	29.76	2760	2785	2745	3600	1940	2770	2756.21	0.54	-184	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	279	12.71	0.40	12	0.02	216.00	6791.00	3850	20240402	-28.70	2234	20241210	22.87	3215	-14.62	20250131	2495	10.02	20250102	3920	-29.97	20240402	2275	20.66	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
7	20250328	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-5	5	-0.18	1609985	582	10.55	2760	2785	2750	3600	1940	2770	2766.30	0.54	-172	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	281	12.80	0.41	12	0.01	216.00	6791.00	3850	20240402	-28.18	2234	20241210	23.77	3215	-14.00	20250131	2495	10.82	20250102	3920	-29.46	20240402	2275	21.54	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
8	20250328	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-10	5	-0.36	881945	319	5.78	2760	2785	2750	3600	1940	2770	2764.72	0.54	-168	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	280	12.78	0.41	12	0.00	216.00	6791.00	3850	20240402	-28.31	2234	20241210	23.55	3215	-14.15	20250131	2495	10.62	20250102	3920	-29.59	20240402	2275	21.32	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
9	20250328	090526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-20	5	-0.72	113125	41	0.74	2760	2760	2750	3600	1940	2770	2759.15	0.54	-4	2873	2821	2788	2736	2703	2805	2720	51	830	500	1930	5	1	10151583	279	12.73	0.40	12	0.00	216.00	6791.00	3850	20240402	-28.57	2234	20241210	23.10	3215	-14.46	20250131	2495	10.22	20250102	3920	-29.85	20240402	2275	20.88	20241210	0.92	N	045300	500	50 억	54965	N	N	N	N
10	20250327	161422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-20	5	-0.72	15342385	5517	38.55	2820	2840	2755	3625	1955	2790	2780.93	0.54	-264	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	281	12.82	0.41	12	0.05	216.00	6791.00	3850	20240402	-28.05	2234	20241210	23.99	3215	-13.84	20250131	2495	11.02	20250102	3920	-29.34	20240402	2275	21.76	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
11	20250327	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	14258275	5126	35.82	2820	2840	2755	3625	1955	2790	2781.56	0.54	-264	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	282	12.87	0.41	12	0.05	216.00	6791.00	3850	20240402	-27.79	2234	20241210	24.44	3215	-13.53	20250131	2495	11.42	20250102	3920	-29.08	20240402	2275	22.20	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
12	20250327	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	0	3	0.00	14158125	5090	35.56	2820	2840	2755	3625	1955	2790	2781.56	0.54	-264	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	283	12.92	0.41	12	0.05	216.00	6791.00	3850	20240402	-27.53	2234	20241210	24.89	3215	-13.22	20250131	2495	11.82	20250102	3920	-28.83	20240402	2275	22.64	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
13	20250327	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	13278800	4773	33.35	2820	2840	2755	3625	1955	2790	2782.07	0.54	-36	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	282	12.87	0.41	12	0.05	216.00	6791.00	3850	20240402	-27.79	2234	20241210	24.44	3215	-13.53	20250131	2495	11.42	20250102	3920	-29.08	20240402	2275	22.20	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
14	20250327	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-30	5	-1.08	10682825	3833	26.78	2820	2840	2755	3625	1955	2790	2787.07	0.54	-36	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	280	12.78	0.41	12	0.04	216.00	6791.00	3850	20240402	-28.31	2234	20241210	23.55	3215	-14.15	20250131	2495	10.62	20250102	3920	-29.59	20240402	2275	21.32	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
15	20250327	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-15	5	-0.54	8179110	2928	20.46	2820	2840	2755	3625	1955	2790	2793.41	0.54	-36	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	282	12.85	0.41	12	0.03	216.00	6791.00	3850	20240402	-27.92	2234	20241210	24.22	3215	-13.69	20250131	2495	11.22	20250102	3920	-29.21	20240402	2275	21.98	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
16	20250327	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	15	2	0.54	5037690	1796	12.55	2820	2840	2755	3625	1955	2790	2804.95	0.54	-36	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	285	12.99	0.41	12	0.02	216.00	6791.00	3850	20240402	-27.14	2234	20241210	25.56	3215	-12.75	20250131	2495	12.42	20250102	3920	-28.44	20240402	2275	23.30	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
17	20250327	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	40	2	1.43	1208950	426	2.98	2820	2840	2820	3625	1955	2790	2837.91	0.54	-103	2880	2835	2795	2750	2710	2815	2730	51	835	500	1950	5	1	10151583	287	13.10	0.42	12	0.00	216.00	6791.00	3850	20240402	-26.49	2234	20241210	26.68	3215	-11.98	20250131	2495	13.43	20250102	3920	-27.81	20240402	2275	24.40	20241210	0.97	N	045300	500	50 억	55229	N	N	N	N
18	20250326	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-10	5	-0.36	39941240	14311	99.11	2840	2840	2755	3640	1960	2800	2790.95	0.52	-22	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	283	12.92	0.41	12	0.14	216.00	6791.00	3850	20240402	-27.53	2234	20241210	24.89	3215	-13.22	20250131	2495	11.82	20250102	3920	-28.83	20240402	2275	22.64	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
19	20250326	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	37211820	13336	92.35	2840	2840	2755	3640	1960	2800	2790.33	0.52	28	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	285	12.99	0.41	12	0.13	216.00	6791.00	3850	20240402	-27.14	2234	20241210	25.56	3215	-12.75	20250131	2495	12.42	20250102	3920	-28.44	20240402	2275	23.30	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
20	20250326	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	31659985	11347	78.58	2840	2840	2755	3640	1960	2800	2790.16	0.52	28	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	285	12.99	0.41	12	0.11	216.00	6791.00	3850	20240402	-27.14	2234	20241210	25.56	3215	-12.75	20250131	2495	12.42	20250102	3920	-28.44	20240402	2275	23.30	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
21	20250326	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	21790875	7800	54.02	2840	2840	2755	3640	1960	2800	2793.70	0.52	21	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	285	12.99	0.41	12	0.08	216.00	6791.00	3850	20240402	-27.14	2234	20241210	25.56	3215	-12.75	20250131	2495	12.42	20250102	3920	-28.44	20240402	2275	23.30	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
22	20250326	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-10	5	-0.36	10764135	3861	26.74	2840	2840	2755	3640	1960	2800	2787.91	0.52	-55	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	283	12.92	0.41	12	0.04	216.00	6791.00	3850	20240402	-27.53	2234	20241210	24.89	3215	-13.22	20250131	2495	11.82	20250102	3920	-28.83	20240402	2275	22.64	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
23	20250326	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	20	2	0.71	9353880	3355	23.23	2840	2840	2755	3640	1960	2800	2788.04	0.52	-69	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	286	13.06	0.42	12	0.03	216.00	6791.00	3850	20240402	-26.75	2234	20241210	26.23	3215	-12.29	20250131	2495	13.03	20250102	3920	-28.06	20240402	2275	23.96	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
24	20250326	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	20	2	0.71	5589340	2008	13.91	2840	2840	2755	3640	1960	2800	2783.54	0.52	-73	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	286	13.06	0.42	12	0.02	216.00	6791.00	3850	20240402	-26.75	2234	20241210	26.23	3215	-12.29	20250131	2495	13.03	20250102	3920	-28.06	20240402	2275	23.96	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
25	20250326	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	40	2	1.43	221520	78	0.54	2840	2840	2840	3640	1960	2800	2840.00	0.52	-16	2943	2871	2833	2761	2723	2852	2742	51	840	500	1960	5	1	10151583	288	13.15	0.42	12	0.00	216.00	6791.00	3850	20240402	-26.23	2234	20241210	27.13	3215	-11.66	20250131	2495	13.83	20250102	3920	-27.55	20240402	2275	24.84	20241210	0.98	N	045300	500	50 억	53235	N	N	N	N
26	20250325	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-50	5	-1.75	40763340	14440	248.15	2810	2905	2795	3705	1995	2850	2822.95	0.49	-5	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	284	12.96	0.41	12	0.14	216.00	6791.00	3850	20240402	-27.27	2234	20241210	25.34	3215	-12.91	20250131	2495	12.22	20250102	3920	-28.57	20240402	2275	23.08	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
27	20250325	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-15	5	-0.53	37584955	13319	228.89	2810	2905	2795	3705	1995	2850	2821.91	0.49	29	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	288	13.12	0.42	12	0.13	216.00	6791.00	3850	20240402	-26.36	2234	20241210	26.90	3215	-11.82	20250131	2495	13.63	20250102	3920	-27.68	20240402	2275	24.62	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
28	20250325	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-5	5	-0.18	33377335	11825	203.21	2810	2905	2795	3705	1995	2850	2822.61	0.49	55	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	289	13.17	0.42	12	0.12	216.00	6791.00	3850	20240402	-26.10	2234	20241210	27.35	3215	-11.51	20250131	2495	14.03	20250102	3920	-27.42	20240402	2275	25.05	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
29	20250325	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-40	5	-1.40	21662065	7693	132.20	2810	2905	2795	3705	1995	2850	2815.82	0.49	-57	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	285	13.01	0.41	12	0.08	216.00	6791.00	3850	20240402	-27.01	2234	20241210	25.78	3215	-12.60	20250131	2495	12.63	20250102	3920	-28.32	20240402	2275	23.52	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
30	20250325	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-45	5	-1.58	20988805	7453	128.08	2810	2905	2795	3705	1995	2850	2816.16	0.49	-57	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	285	12.99	0.41	12	0.07	216.00	6791.00	3850	20240402	-27.14	2234	20241210	25.56	3215	-12.75	20250131	2495	12.42	20250102	3920	-28.44	20240402	2275	23.30	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
31	20250325	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	0	3	0.00	18530680	6581	113.10	2810	2905	2795	3705	1995	2850	2815.78	0.49	-57	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	289	13.19	0.42	12	0.06	216.00	6791.00	3850	20240402	-25.97	2234	20241210	27.57	3215	-11.35	20250131	2495	14.23	20250102	3920	-27.30	20240402	2275	25.27	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
32	20250325	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-25	5	-0.88	13788485	4894	84.10	2810	2905	2795	3705	1995	2850	2817.43	0.49	-24	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	287	13.08	0.42	12	0.05	216.00	6791.00	3850	20240402	-26.62	2234	20241210	26.45	3215	-12.13	20250131	2495	13.23	20250102	3920	-27.93	20240402	2275	24.18	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
33	20250325	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	0	3	0.00	9937290	3541	60.85	2810	2850	2795	3705	1995	2850	2806.35	0.49	170	2923	2886	2858	2821	2793	2872	2807	51	855	500	1990	5	1	10151583	289	13.19	0.42	12	0.03	216.00	6791.00	3850	20240402	-25.97	2234	20241210	27.57	3215	-11.35	20250131	2495	14.23	20250102	3920	-27.30	20240402	2275	25.27	20241210	1.01	N	045300	500	50 억	49459	N	N	N	N
34	20250324	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-10	5	-0.35	16670888	5817	36.53	2860	2895	2830	3715	2005	2860	2865.89	0.46	56	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	289	13.19	0.42	12	0.06	216.00	6791.00	3850	20240402	-25.97	2234	20241210	27.57	3215	-11.35	20250131	2495	14.23	20250102	3920	-27.30	20240402	2275	25.27	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
35	20250324	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-15	5	-0.52	15951843	5566	34.95	2860	2885	2830	3715	2005	2860	2865.94	0.46	63	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	289	13.17	0.42	12	0.05	216.00	6791.00	3850	20240402	-26.10	2234	20241210	27.35	3215	-11.51	20250131	2495	14.03	20250102	3920	-27.42	20240402	2275	25.05	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
36	20250324	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	10	2	0.35	14013420	4883	30.66	2860	2885	2855	3715	2005	2860	2869.84	0.46	63	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	291	13.29	0.42	12	0.05	216.00	6791.00	3850	20240402	-25.45	2234	20241210	28.47	3215	-10.73	20250131	2495	15.03	20250102	3920	-26.79	20240402	2275	26.15	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
37	20250324	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	10	2	0.35	13326325	4643	29.15	2860	2885	2855	3715	2005	2860	2870.20	0.46	67	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	291	13.29	0.42	12	0.05	216.00	6791.00	3850	20240402	-25.45	2234	20241210	28.47	3215	-10.73	20250131	2495	15.03	20250102	3920	-26.79	20240402	2275	26.15	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
38	20250324	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	20	2	0.70	12999460	4529	28.44	2860	2885	2855	3715	2005	2860	2870.27	0.46	63	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	292	13.33	0.42	12	0.04	216.00	6791.00	3850	20240402	-25.19	2234	20241210	28.92	3215	-10.42	20250131	2495	15.43	20250102	3920	-26.53	20240402	2275	26.59	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
39	20250324	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	15	2	0.52	8124430	2835	17.80	2860	2880	2855	3715	2005	2860	2865.76	0.46	61	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	292	13.31	0.42	12	0.03	216.00	6791.00	3850	20240402	-25.32	2234	20241210	28.69	3215	-10.58	20250131	2495	15.23	20250102	3920	-26.66	20240402	2275	26.37	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
40	20250324	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	10	2	0.35	4624595	1616	10.15	2860	2880	2855	3715	2005	2860	2861.75	0.46	61	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	291	13.29	0.42	12	0.02	216.00	6791.00	3850	20240402	-25.45	2234	20241210	28.47	3215	-10.73	20250131	2495	15.03	20250102	3920	-26.79	20240402	2275	26.15	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
41	20250324	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	20	2	0.70	1301360	455	2.86	2860	2880	2860	3715	2005	2860	2860.13	0.46	-7	2970	2915	2865	2810	2760	2890	2785	51	855	500	2000	5	1	10151583	292	13.33	0.42	12	0.00	216.00	6791.00	3850	20240402	-25.19	2234	20241210	28.92	3215	-10.42	20250131	2495	15.43	20250102	3920	-26.53	20240402	2275	26.59	20241210	1.04	N	045300	500	50 억	46925	N	N	N	N
42	20250321	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-20	5	-0.69	44997060	15925	169.85	2900	2920	2815	3740	2020	2880	2825.56	0.45	87	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	290	12.94	0.41	12	0.16	221.00	6922.00	3865	20240311	-26.00	2234	20241210	28.02	3215	-11.04	20250131	2495	14.63	20250102	3920	-27.04	20240402	2275	25.71	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
43	20250321	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-40	5	-1.39	42174230	14944	159.39	2900	2900	2815	3740	2020	2880	2822.15	0.45	178	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	288	12.85	0.41	12	0.15	221.00	6922.00	3865	20240311	-26.52	2234	20241210	27.13	3215	-11.66	20250131	2495	13.83	20250102	3920	-27.55	20240402	2275	24.84	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
44	20250321	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-35	5	-1.22	39057045	13844	147.65	2900	2900	2815	3740	2020	2880	2821.23	0.45	190	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	289	12.87	0.41	12	0.14	221.00	6922.00	3865	20240311	-26.39	2234	20241210	27.35	3215	-11.51	20250131	2495	14.03	20250102	3920	-27.42	20240402	2275	25.05	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
45	20250321	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2817	-63	5	-2.19	28060653	9942	106.04	2900	2900	2815	3740	2020	2880	2822.44	0.45	-39	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	286	12.75	0.41	12	0.10	221.00	6922.00	3865	20240311	-27.12	2234	20241210	26.10	3215	-12.38	20250131	2495	12.91	20250102	3920	-28.14	20240402	2275	23.82	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
46	20250321	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-65	5	-2.26	26047350	9227	98.41	2900	2900	2815	3740	2020	2880	2822.95	0.45	-43	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	286	12.74	0.41	12	0.09	221.00	6922.00	3865	20240311	-27.17	2234	20241210	26.01	3215	-12.44	20250131	2495	12.83	20250102	3920	-28.19	20240402	2275	23.74	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
47	20250321	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2817	-63	5	-2.19	17179460	6079	64.84	2900	2900	2815	3740	2020	2880	2826.03	0.45	-44	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	286	12.75	0.41	12	0.06	221.00	6922.00	3865	20240311	-27.12	2234	20241210	26.10	3215	-12.38	20250131	2495	12.91	20250102	3920	-28.14	20240402	2275	23.82	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
48	20250321	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-65	5	-2.26	8786945	3098	33.04	2900	2900	2815	3740	2020	2880	2836.33	0.45	-46	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	286	12.74	0.41	12	0.03	221.00	6922.00	3865	20240311	-27.17	2234	20241210	26.01	3215	-12.44	20250131	2495	12.83	20250102	3920	-28.19	20240402	2275	23.74	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
49	20250321	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	20	2	0.69	91950	32	0.34	2900	2900	2860	3740	2020	2880	2873.44	0.45	0	2973	2926	2898	2851	2823	2912	2837	51	860	500	2010	5	1	10151583	294	13.12	0.42	12	0.00	221.00	6922.00	3865	20240311	-24.97	2234	20241210	29.81	3215	-9.80	20250131	2495	16.23	20250102	3920	-26.02	20240402	2275	27.47	20241210	1.07	N	045300	500	50 억	46080	N	N	N	N
50	20250320	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-50	5	-1.71	27160220	9375	120.10	2945	2945	2870	3805	2055	2930	2897.09	0.46	-150	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	292	13.03	0.42	12	0.09	221.00	6922.00	3865	20240308	-25.49	2234	20241210	28.92	3215	-10.42	20250131	2495	15.43	20250102	3920	-26.53	20240402	2275	26.59	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
51	20250320	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-25	5	-0.85	23533635	8124	104.07	2945	2945	2870	3805	2055	2930	2896.80	0.46	-149	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	295	13.14	0.42	12	0.08	221.00	6922.00	3865	20240308	-24.84	2234	20241210	30.04	3215	-9.64	20250131	2495	16.43	20250102	3920	-25.89	20240402	2275	27.69	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
52	20250320	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-55	5	-1.88	19705415	6798	87.09	2945	2945	2870	3805	2055	2930	2898.71	0.46	-147	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	292	13.01	0.42	12	0.07	221.00	6922.00	3865	20240308	-25.61	2234	20241210	28.69	3215	-10.58	20250131	2495	15.23	20250102	3920	-26.66	20240402	2275	26.37	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
53	20250320	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-30	5	-1.02	13558675	4666	59.77	2945	2945	2895	3805	2055	2930	2905.85	0.46	-148	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	294	13.12	0.42	12	0.05	221.00	6922.00	3865	20240308	-24.97	2234	20241210	29.81	3215	-9.80	20250131	2495	16.23	20250102	3920	-26.02	20240402	2275	27.47	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
54	20250320	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-35	5	-1.19	7236265	2486	31.85	2945	2945	2895	3805	2055	2930	2910.81	0.46	-148	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	294	13.10	0.42	12	0.02	221.00	6922.00	3865	20240308	-25.10	2234	20241210	29.59	3215	-9.95	20250131	2495	16.03	20250102	3920	-26.15	20240402	2275	27.25	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
55	20250320	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-25	5	-0.85	6082495	2088	26.75	2945	2945	2900	3805	2055	2930	2913.07	0.46	-148	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	295	13.14	0.42	12	0.02	221.00	6922.00	3865	20240308	-24.84	2234	20241210	30.04	3215	-9.64	20250131	2495	16.43	20250102	3920	-25.89	20240402	2275	27.69	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
56	20250320	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-25	5	-0.85	5394165	1851	23.71	2945	2945	2905	3805	2055	2930	2914.19	0.46	-144	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	295	13.14	0.42	12	0.02	221.00	6922.00	3865	20240308	-24.84	2234	20241210	30.04	3215	-9.64	20250131	2495	16.43	20250102	3920	-25.89	20240402	2275	27.69	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
57	20250320	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	5	2	0.17	225945	77	0.99	2945	2945	2930	3805	2055	2930	2934.35	0.46	-74	3046	2987	2941	2882	2836	2982	2877	51	875	500	2050	5	1	10151583	298	13.28	0.42	12	0.00	221.00	6922.00	3865	20240308	-24.06	2234	20241210	31.38	3215	-8.71	20250131	2495	17.64	20250102	3920	-25.13	20240402	2275	29.01	20241210	1.08	N	045300	500	50 억	46230	N	N	N	N
58	20250319	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	0	3	0.00	22933421	7806	202.91	2930	3000	2895	3805	2055	2930	2937.92	0.41	-12	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	297	13.26	0.42	12	0.08	221.00	6922.00	3870	20240307	-24.29	2234	20241210	31.15	3215	-8.86	20250131	2495	17.43	20250102	3920	-25.26	20240402	2275	28.79	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
59	20250319	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-25	5	-0.85	21283021	7239	188.17	2930	3000	2895	3805	2055	2930	2940.05	0.41	-11	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	295	13.14	0.42	12	0.07	221.00	6922.00	3870	20240307	-24.94	2234	20241210	30.04	3215	-9.64	20250131	2495	16.43	20250102	3920	-25.89	20240402	2275	27.69	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
60	20250319	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-35	5	-1.19	16461741	5582	145.10	2930	3000	2895	3805	2055	2930	2949.08	0.41	-7	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	294	13.10	0.42	12	0.05	221.00	6922.00	3870	20240307	-25.19	2234	20241210	29.59	3215	-9.95	20250131	2495	16.03	20250102	3920	-26.15	20240402	2275	27.25	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
61	20250319	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-10	5	-0.34	14249045	4819	125.27	2930	3000	2915	3805	2055	2930	2956.85	0.41	-30	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	296	13.21	0.42	12	0.05	221.00	6922.00	3870	20240307	-24.55	2234	20241210	30.71	3215	-9.18	20250131	2495	17.03	20250102	3920	-25.51	20240402	2275	28.35	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
62	20250319	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	0	3	0.00	12902095	4357	113.26	2930	3000	2920	3805	2055	2930	2961.23	0.41	-30	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	297	13.26	0.42	12	0.04	221.00	6922.00	3870	20240307	-24.29	2234	20241210	31.15	3215	-8.86	20250131	2495	17.43	20250102	3920	-25.26	20240402	2275	28.79	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
63	20250319	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-5	5	-0.17	12227110	4126	107.25	2930	3000	2925	3805	2055	2930	2963.43	0.41	-31	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	297	13.24	0.42	12	0.04	221.00	6922.00	3870	20240307	-24.42	2234	20241210	30.93	3215	-9.02	20250131	2495	17.23	20250102	3920	-25.38	20240402	2275	28.57	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
64	20250319	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	35	2	1.19	9471260	3186	82.82	2930	3000	2930	3805	2055	2930	2972.77	0.41	-32	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	301	13.42	0.43	12	0.03	221.00	6922.00	3870	20240307	-23.39	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
65	20250319	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	35	2	1.19	14725	5	0.13	2930	2965	2930	3805	2055	2930	2945.00	0.41	0	2990	2960	2940	2910	2890	2975	2925	51	875	500	2050	5	1	10151583	301	13.42	0.43	12	0.00	221.00	6922.00	3870	20240307	-23.39	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.08	N	045300	500	50 억	41790	N	N	N	N
66	20250318	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-25	5	-0.85	11358490	3847	22.57	2920	2970	2920	3840	2070	2955	2952.56	0.41	173	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	297	13.26	0.42	12	0.04	221.00	6922.00	3870	20240307	-24.29	2234	20241210	31.15	3215	-8.86	20250131	2495	17.43	20250102	3920	-25.26	20240402	2275	28.79	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
67	20250318	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	0	3	0.00	9960805	3370	19.77	2920	2970	2920	3840	2070	2955	2955.73	0.41	245	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	300	13.37	0.43	12	0.03	221.00	6922.00	3870	20240307	-23.64	2234	20241210	32.27	3215	-8.09	20250131	2495	18.44	20250102	3920	-24.62	20240402	2275	29.89	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
68	20250318	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	5	2	0.17	7430355	2510	14.72	2920	2970	2920	3840	2070	2955	2960.30	0.41	141	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	300	13.39	0.43	12	0.02	221.00	6922.00	3870	20240307	-23.51	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
69	20250318	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	10	2	0.34	7323980	2474	14.51	2920	2970	2920	3840	2070	2955	2960.38	0.41	141	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	301	13.42	0.43	12	0.02	221.00	6922.00	3870	20240307	-23.39	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
70	20250318	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	10	2	0.34	5209060	1758	10.31	2920	2970	2920	3840	2070	2955	2963.06	0.41	51	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	301	13.42	0.43	12	0.02	221.00	6922.00	3870	20240307	-23.39	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
71	20250318	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-5	5	-0.17	4416405	1490	8.74	2920	2970	2920	3840	2070	2955	2964.03	0.41	51	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	299	13.35	0.43	12	0.01	221.00	6922.00	3870	20240307	-23.77	2234	20241210	32.05	3215	-8.24	20250131	2495	18.24	20250102	3920	-24.74	20240402	2275	29.67	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
72	20250318	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	15	2	0.51	1468885	496	2.91	2920	2970	2920	3840	2070	2955	2961.46	0.41	53	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	302	13.44	0.43	12	0.00	221.00	6922.00	3870	20240307	-23.26	2234	20241210	32.95	3215	-7.62	20250131	2495	19.04	20250102	3920	-24.23	20240402	2275	30.55	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
73	20250318	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	15	2	0.51	178400	61	0.36	2920	2970	2920	3840	2070	2955	2924.59	0.41	23	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	302	13.44	0.43	12	0.00	221.00	6922.00	3870	20240307	-23.26	2234	20241210	32.95	3215	-7.62	20250131	2495	19.04	20250102	3920	-24.23	20240402	2275	30.55	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
74	20250317	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-5	5	-0.17	50082905	17046	885.05	2960	2970	2905	3845	2075	2960	2938.10	0.41	653	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	300	13.37	0.43	12	0.17	221.00	6922.00	3885	20240305	-23.94	2234	20241210	32.27	3215	-8.09	20250131	2495	18.44	20250102	3920	-24.62	20240402	2275	29.89	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
75	20250317	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	5	2	0.17	49296705	16780	871.24	2960	2970	2905	3845	2075	2960	2937.83	0.41	663	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	301	13.42	0.43	12	0.17	221.00	6922.00	3885	20240305	-23.68	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
76	20250317	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	5	2	0.17	47715110	16243	843.35	2960	2970	2905	3845	2075	2960	2937.58	0.41	654	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	301	13.42	0.43	12	0.16	221.00	6922.00	3885	20240305	-23.68	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
77	20250317	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-20	5	-0.68	33673960	11491	596.63	2960	2960	2905	3845	2075	2960	2930.46	0.41	23	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	298	13.30	0.42	12	0.11	221.00	6922.00	3885	20240305	-24.32	2234	20241210	31.60	3215	-8.55	20250131	2495	17.84	20250102	3920	-25.00	20240402	2275	29.23	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
78	20250317	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	25023310	8548	443.82	2960	2960	2905	3845	2075	2960	2927.39	0.41	0	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	298	13.28	0.42	12	0.08	221.00	6922.00	3885	20240305	-24.45	2234	20241210	31.38	3215	-8.71	20250131	2495	17.64	20250102	3920	-25.13	20240402	2275	29.01	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
79	20250317	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	21764990	7436	386.09	2960	2960	2905	3845	2075	2960	2926.98	0.41	375	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	298	13.28	0.42	12	0.07	221.00	6922.00	3885	20240305	-24.45	2234	20241210	31.38	3215	-8.71	20250131	2495	17.64	20250102	3920	-25.13	20240402	2275	29.01	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
80	20250317	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-10	5	-0.34	3946660	1338	69.47	2960	2960	2935	3845	2075	2960	2949.67	0.41	7	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	299	13.35	0.43	12	0.01	221.00	6922.00	3885	20240305	-24.07	2234	20241210	32.05	3215	-8.24	20250131	2495	18.24	20250102	3920	-24.74	20240402	2275	29.67	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
81	20250317	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	0	3	0.00	1850000	625	32.45	2960	2960	2960	3845	2075	2960	2960.00	0.41	1	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3885	20240305	-23.81	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
82	20250314	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	5690082	1925	64.25	2975	2975	2950	3865	2085	2975	2955.89	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.02	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
83	20250314	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	4058652	1373	45.83	2975	2975	2950	3865	2085	2975	2956.05	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
84	20250314	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-10	5	-0.34	3644005	1233	41.15	2975	2975	2950	3865	2085	2975	2955.40	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	301	13.42	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.63	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
85	20250314	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	3023200	1023	34.15	2975	2975	2950	3865	2085	2975	2955.23	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
86	20250314	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	3020240	1022	34.11	2975	2975	2950	3865	2085	2975	2955.23	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
87	20250314	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	1682745	569	18.99	2975	2975	2955	3865	2085	2975	2957.37	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
88	20250314	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	0	3	0.00	1516965	513	17.12	2975	2975	2955	3865	2085	2975	2957.05	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	302	13.46	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.38	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3920	-24.11	20240402	2275	30.77	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
89	20250314	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	0	3	0.00	2975	1	0.03	2975	2975	2975	3865	2085	2975	2975.00	0.41	0	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	302	13.46	0.43	12	0.00	221.00	6922.00	3934	20240304	-24.38	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3920	-24.11	20240402	2275	30.77	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
90	20250313	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-25	5	-0.83	8921915	2996	57.86	3000	3000	2955	3900	2100	3000	2977.94	0.29	3	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	302	-28.88	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.38	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3920	-24.11	20240402	2275	30.77	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
91	20250313	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	8460765	2841	54.87	3000	3000	2955	3900	2100	3000	2978.09	0.29	108	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
92	20250313	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	8302650	2788	53.84	3000	3000	2955	3900	2100	3000	2977.99	0.29	108	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
93	20250313	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	8230925	2764	53.38	3000	3000	2955	3900	2100	3000	2977.90	0.29	109	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
94	20250313	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-15	5	-0.50	8165240	2742	52.95	3000	3000	2955	3900	2100	3000	2977.84	0.29	109	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	303	-28.98	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.12	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3920	-23.85	20240402	2275	31.21	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
95	20250313	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	4792545	1614	31.17	3000	3000	2955	3900	2100	3000	2969.36	0.29	-3	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.02	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
96	20250313	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-15	5	-0.50	4649420	1566	30.24	3000	3000	2955	3900	2100	3000	2968.98	0.29	-2	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	303	-28.98	0.44	12	0.02	-103.00	6726.00	3934	20240304	-24.12	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3920	-23.85	20240402	2275	31.21	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
97	20250313	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	0	3	0.00	75000	25	0.48	3000	3000	3000	3900	2100	3000	3000.00	0.29	-3	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	305	-29.13	0.45	12	0.00	-103.00	6726.00	3934	20240304	-23.74	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3920	-23.47	20240402	2275	31.87	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
98	20250312	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	15498683	5177	30.04	2965	3045	2940	3880	2090	2985	2993.76	0.29	5	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	305	-29.13	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.22	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3920	-23.47	20240402	2275	31.87	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
99	20250312	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	10	2	0.34	14138268	4723	27.41	2965	3045	2940	3880	2090	2985	2993.49	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.08	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.35	2234	20241210	34.06	3215	-6.84	20250131	2495	20.04	20250102	3920	-23.60	20240402	2275	31.65	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
100	20250312	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	13997544	4676	27.13	2965	3045	2940	3880	2090	2985	2993.49	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	305	-29.13	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.22	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3920	-23.47	20240402	2275	31.87	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
101	20250312	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	10	2	0.34	13686110	4572	26.53	2965	3045	2940	3880	2090	2985	2993.46	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.08	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.35	2234	20241210	34.06	3215	-6.84	20250131	2495	20.04	20250102	3920	-23.60	20240402	2275	31.65	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
102	20250312	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	5	2	0.17	13097065	4375	25.39	2965	3045	2940	3880	2090	2985	2993.61	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.03	0.44	12	0.04	-103.00	6726.00	3959	20240228	-24.48	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
103	20250312	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	5	2	0.17	12867580	4298	24.94	2965	3045	2940	3880	2090	2985	2993.85	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.03	0.44	12	0.04	-103.00	6726.00	3959	20240228	-24.48	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
104	20250312	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	20	2	0.67	4885255	1620	9.40	2965	3045	2945	3880	2090	2985	3015.59	0.29	64	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	305	-29.17	0.45	12	0.02	-103.00	6726.00	3959	20240228	-24.10	2234	20241210	34.51	3215	-6.53	20250131	2495	20.44	20250102	3920	-23.34	20240402	2275	32.09	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
105	20250312	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	60	2	2.01	1933655	638	3.70	2965	3045	2945	3880	2090	2985	3030.81	0.29	-5	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	309	-29.56	0.45	12	0.01	-103.00	6726.00	3959	20240228	-23.09	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	3920	-22.32	20240402	2275	33.85	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
106	20250311	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-90	5	-2.93	50979308	17231	129.92	3050	3070	2930	3995	2155	3075	2958.53	0.29	393	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	303	-28.98	0.44	12	0.17	-103.00	6726.00	3959	20240227	-24.60	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3935	-24.14	20240311	2275	31.21	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
107	20250311	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-120	5	-3.90	40486158	13684	103.17	3050	3070	2930	3995	2155	3075	2958.65	0.29	617	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	300	-28.69	0.44	12	0.13	-103.00	6726.00	3959	20240227	-25.36	2234	20241210	32.27	3215	-8.09	20250131	2495	18.44	20250102	3935	-24.90	20240311	2275	29.89	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
108	20250311	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-100	5	-3.25	14796603	4963	37.42	3050	3070	2940	3995	2155	3075	2981.38	0.29	93	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	302	-28.88	0.44	12	0.05	-103.00	6726.00	3959	20240227	-24.85	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3935	-24.40	20240311	2275	30.77	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
109	20250311	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-95	5	-3.09	13472293	4518	34.06	3050	3070	2940	3995	2155	3075	2981.92	0.29	93	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	303	-28.93	0.44	12	0.04	-103.00	6726.00	3959	20240227	-24.73	2234	20241210	33.39	3215	-7.31	20250131	2495	19.44	20250102	3935	-24.27	20240311	2275	30.99	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
110	20250311	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-85	5	-2.76	13069338	4383	33.05	3050	3070	2940	3995	2155	3075	2981.82	0.29	87	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	304	-29.03	0.44	12	0.04	-103.00	6726.00	3959	20240227	-24.48	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3935	-24.02	20240311	2275	31.43	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
111	20250311	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-90	5	-2.93	10562738	3543	26.71	3050	3070	2940	3995	2155	3075	2981.30	0.29	105	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	303	-28.98	0.44	12	0.03	-103.00	6726.00	3959	20240227	-24.60	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3935	-24.14	20240311	2275	31.21	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
112	20250311	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-35	5	-1.14	1289345	425	3.20	3050	3070	3015	3995	2155	3075	3033.75	0.29	-83	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	309	-29.51	0.45	12	0.00	-103.00	6726.00	3959	20240227	-23.21	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3935	-22.74	20240311	2275	33.63	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
113	20250311	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-20	5	-0.65	347725	114	0.86	3050	3070	3050	3995	2155	3075	3050.22	0.29	95	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	310	-29.66	0.45	12	0.00	-103.00	6726.00	3959	20240227	-22.83	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3935	-22.36	20240311	2275	34.29	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
114	20250310	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	0	3	0.00	39992766	13261	165.04	3070	3075	2990	3995	2155	3075	3015.82	0.29	139	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	312	-29.85	0.46	12	0.13	-103.00	6726.00	4022	20240226	-23.55	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	3935	-21.86	20240311	2275	35.16	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
115	20250310	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-55	5	-1.79	34042176	11304	140.68	3070	3075	2990	3995	2155	3075	3011.52	0.29	185	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	307	-29.32	0.45	12	0.11	-103.00	6726.00	4022	20240226	-24.91	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	3935	-23.25	20240311	2275	32.75	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
116	20250310	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-75	5	-2.44	26032357	8636	107.48	3070	3075	2990	3995	2155	3075	3014.40	0.29	699	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	305	-29.13	0.45	12	0.09	-103.00	6726.00	4022	20240226	-25.41	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3935	-23.76	20240311	2275	31.87	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
117	20250310	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-75	5	-2.44	22282880	7383	91.89	3070	3075	2995	3995	2155	3075	3018.13	0.29	701	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	305	-29.13	0.45	12	0.07	-103.00	6726.00	4022	20240226	-25.41	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3935	-23.76	20240311	2275	31.87	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
118	20250310	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-75	5	-2.44	19783130	6549	81.51	3070	3075	2995	3995	2155	3075	3020.79	0.29	758	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	305	-29.13	0.45	12	0.06	-103.00	6726.00	4022	20240226	-25.41	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3935	-23.76	20240311	2275	31.87	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
119	20250310	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-35	5	-1.14	6721660	2208	27.48	3070	3075	3025	3995	2155	3075	3044.23	0.29	-8	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	309	-29.51	0.45	12	0.02	-103.00	6726.00	4022	20240226	-24.42	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3935	-22.74	20240311	2275	33.63	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
120	20250310	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-35	5	-1.14	5616960	1844	22.95	3070	3075	3025	3995	2155	3075	3046.07	0.29	-6	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	309	-29.51	0.45	12	0.02	-103.00	6726.00	4022	20240226	-24.42	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3935	-22.74	20240311	2275	33.63	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
121	20250310	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-15	5	-0.49	767225	250	3.11	3070	3075	3050	3995	2155	3075	3068.90	0.29	-48	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	311	-29.71	0.45	12	0.00	-103.00	6726.00	4022	20240226	-23.92	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	3935	-22.24	20240311	2275	34.51	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
122	20250307	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	5	2	0.16	24341900	8035	59.89	3045	3075	3005	3990	2150	3070	3029.48	0.29	-515	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	312	-29.85	0.46	12	0.08	-103.00	6726.00	4106	20240223	-25.11	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	3940	-21.95	20240307	2275	35.16	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
123	20250307	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	20380170	6739	50.23	3045	3055	3005	3990	2150	3070	3024.21	0.29	-11	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.51	0.45	12	0.07	-103.00	6726.00	4106	20240223	-25.96	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3940	-22.84	20240307	2275	33.63	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
124	20250307	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-55	5	-1.79	17601260	5817	43.36	3045	3055	3005	3990	2150	3070	3025.83	0.29	94	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	306	-29.27	0.45	12	0.06	-103.00	6726.00	4106	20240223	-26.57	2234	20241210	34.96	3215	-6.22	20250131	2495	20.84	20250102	3940	-23.48	20240307	2275	32.53	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
125	20250307	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-45	5	-1.47	10787565	3557	26.51	3045	3055	3020	3990	2150	3070	3032.77	0.29	104	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	307	-29.37	0.45	12	0.04	-103.00	6726.00	4106	20240223	-26.33	2234	20241210	35.41	3215	-5.91	20250131	2495	21.24	20250102	3940	-23.22	20240307	2275	32.97	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
126	20250307	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	8519430	2807	20.92	3045	3055	3025	3990	2150	3070	3035.07	0.29	104	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.51	0.45	12	0.03	-103.00	6726.00	4106	20240223	-25.96	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3940	-22.84	20240307	2275	33.63	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
127	20250307	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	5430065	1786	13.31	3045	3055	3035	3990	2150	3070	3040.35	0.29	113	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.51	0.45	12	0.02	-103.00	6726.00	4106	20240223	-25.96	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3940	-22.84	20240307	2275	33.63	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
128	20250307	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-25	5	-0.81	4419300	1453	10.83	3045	3055	3040	3990	2150	3070	3041.50	0.29	113	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.56	0.45	12	0.01	-103.00	6726.00	4106	20240223	-25.84	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	3940	-22.72	20240307	2275	33.85	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
129	20250307	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-15	5	-0.49	322795	106	0.79	3045	3055	3045	3990	2150	3070	3045.24	0.29	102	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	310	-29.66	0.45	12	0.00	-103.00	6726.00	4106	20240223	-25.60	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3940	-22.46	20240307	2275	34.29	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
130	20250306	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	41015275	13385	78.92	3115	3135	3045	4020	2170	3095	3064.27	0.29	-27	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.13	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
131	20250306	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-40	5	-1.29	31745625	10353	61.04	3115	3135	3050	4020	2170	3095	3066.32	0.29	1791	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	310	-29.66	0.45	12	0.10	-103.00	6726.00	4116	20240222	-25.78	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3940	-22.46	20240307	2275	34.29	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
132	20250306	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	29571235	9641	56.84	3115	3135	3050	4020	2170	3095	3067.24	0.29	1794	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.09	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
133	20250306	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	29555890	9636	56.81	3115	3135	3050	4020	2170	3095	3067.24	0.29	1794	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.09	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
134	20250306	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	21050920	6848	40.37	3115	3135	3050	4020	2170	3095	3074.02	0.29	1672	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.07	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
135	20250306	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	19691870	6405	37.76	3115	3135	3050	4020	2170	3095	3074.45	0.29	1679	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4116	20240222	-24.93	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	3940	-21.57	20240307	2275	35.82	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
136	20250306	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	18808560	6118	36.07	3115	3135	3050	4020	2170	3095	3074.30	0.29	1694	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4116	20240222	-24.93	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	3940	-21.57	20240307	2275	35.82	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
137	20250306	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	40	2	1.29	1208665	387	2.28	3115	3135	3115	4020	2170	3095	3123.17	0.29	-15	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	318	-30.44	0.47	12	0.00	-103.00	6726.00	4116	20240222	-23.83	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	3940	-20.43	20240307	2275	37.80	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
138	20250305	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	35	2	1.14	51725537	16959	143.11	3035	3100	3020	3975	2145	3060	3050.03	0.29	62	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	314	-30.05	0.46	12	0.17	-103.00	6726.00	4150	20240221	-25.42	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	3955	-21.74	20240305	2275	36.04	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
139	20250305	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	40	2	1.31	43370592	14252	120.27	3035	3100	3020	3975	2145	3060	3043.12	0.29	76	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	315	-30.10	0.46	12	0.14	-103.00	6726.00	4150	20240221	-25.30	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	3955	-21.62	20240305	2275	36.26	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
140	20250305	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-40	5	-1.31	17722962	5834	49.23	3035	3075	3020	3975	2145	3060	3037.87	0.29	332	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	307	-29.32	0.45	12	0.06	-103.00	6726.00	4150	20240221	-27.23	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	3955	-23.64	20240305	2275	32.75	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
141	20250305	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-20	5	-0.65	12219654	4016	33.89	3035	3075	3025	3975	2145	3060	3042.74	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	309	-29.51	0.45	12	0.04	-103.00	6726.00	4150	20240221	-26.75	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3955	-23.14	20240305	2275	33.63	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
142	20250305	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-5	5	-0.16	11146504	3663	30.91	3035	3075	3025	3975	2145	3060	3043.00	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	310	-29.66	0.45	12	0.04	-103.00	6726.00	4150	20240221	-26.39	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3955	-22.76	20240305	2275	34.29	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
143	20250305	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	10764629	3538	29.86	3035	3075	3025	3975	2145	3060	3042.57	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.03	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	3955	-22.63	20240305	2275	34.51	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
144	20250305	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-10	5	-0.33	7515287	2470	20.84	3035	3075	3025	3975	2145	3060	3042.63	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	310	-29.61	0.45	12	0.02	-103.00	6726.00	4150	20240221	-26.51	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	3955	-22.88	20240305	2275	34.07	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
145	20250305	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	10	2	0.33	909500	299	2.52	3035	3075	3035	3975	2145	3060	3041.81	0.29	27	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	312	-29.81	0.46	12	0.00	-103.00	6726.00	4150	20240221	-26.02	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3955	-22.38	20240305	2275	34.95	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
146	20250304	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	36072030	11850	71.76	3075	3085	3005	3975	2145	3060	3044.05	0.29	76	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.12	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
147	20250304	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	27284045	8956	54.24	3075	3085	3005	3975	2145	3060	3046.45	0.29	86	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.09	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4005	-24.34	20240304	2275	33.19	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
148	20250304	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-40	5	-1.31	24381685	7994	48.41	3075	3085	3015	3975	2145	3060	3050.00	0.29	98	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	307	-29.32	0.45	12	0.08	-103.00	6726.00	4150	20240221	-27.23	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	4005	-24.59	20240304	2275	32.75	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
149	20250304	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	22449880	7355	44.54	3075	3085	3020	3975	2145	3060	3052.33	0.29	109	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4005	-24.34	20240304	2275	33.19	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
150	20250304	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	20612910	6748	40.86	3075	3085	3020	3975	2145	3060	3054.67	0.29	498	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.47	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.87	2234	20241210	35.85	3215	-5.60	20250131	2495	21.64	20250102	4005	-24.22	20240304	2275	33.41	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
151	20250304	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	18547270	6068	36.75	3075	3085	3030	3975	2145	3060	3056.57	0.29	499	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.06	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
152	20250304	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	15	2	0.49	11110640	3628	21.97	3075	3085	3055	3975	2145	3060	3062.47	0.29	-59	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	312	-29.85	0.46	12	0.04	-103.00	6726.00	4150	20240221	-25.90	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4005	-23.22	20240304	2275	35.16	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
153	20250304	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	3234220	1056	6.39	3075	3085	3060	3975	2145	3060	3062.71	0.29	-14	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.01	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History