KissMeData/088800/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141931	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	679	-18	5	-2.58	31944557	46940	58.47	689	690	676	906	488	697	680.54	0.79	-11896	723	710	697	684	671	703	677	1133	209	500	430	1	1	226519303	1538	-0.57	2.05	12	0.02	-1185.00	331.00	2465	20240322	-72.45	550	20250317	23.45	876	-22.49	20250324	550	23.45	20250317	2355	-71.17	20240409	550	23.45	20250317	Y	088800	500	1132 억	1786091	N	N	N	00	N
3	20250328	160725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	697	-6	5	-0.85	54685665	78996	47.99	699	710	684	913	493	703	692.25	0.79	-12354	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1579	-0.59	2.11	12	0.03	-1185.00	331.00	2465	20240322	-71.72	550	20250317	26.73	876	-20.43	20250324	550	26.73	20250317	2355	-70.40	20240409	550	26.73	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
4	20250328	150729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	688	-15	5	-2.13	47695373	68865	41.83	699	710	686	913	493	703	692.59	0.79	-10931	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1558	-0.58	2.08	12	0.03	-1185.00	331.00	2465	20240322	-72.09	550	20250317	25.09	876	-21.46	20250324	550	25.09	20250317	2355	-70.79	20240409	550	25.09	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
5	20250328	140730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	-13	5	-1.85	41212309	59441	36.11	699	710	688	913	493	703	693.33	0.79	-9877	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1563	-0.58	2.08	12	0.03	-1185.00	331.00	2465	20240322	-72.01	550	20250317	25.45	876	-21.23	20250324	550	25.45	20250317	2355	-70.70	20240409	550	25.45	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
6	20250328	130729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	-13	5	-1.85	31136691	44910	27.28	699	710	688	913	493	703	693.31	0.79	-8273	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1563	-0.58	2.08	12	0.02	-1185.00	331.00	2465	20240322	-72.01	550	20250317	25.45	876	-21.23	20250324	550	25.45	20250317	2355	-70.70	20240409	550	25.45	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
7	20250328	120728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-5	5	-0.71	27330689	39398	23.93	699	710	688	913	493	703	693.71	0.79	-3667	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1581	-0.59	2.11	12	0.02	-1185.00	331.00	2465	20240322	-71.68	550	20250317	26.91	876	-20.32	20250324	550	26.91	20250317	2355	-70.36	20240409	550	26.91	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
8	20250328	110725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	-7	5	-1.00	25808355	37203	22.60	699	710	688	913	493	703	693.72	0.79	-4168	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1577	-0.59	2.10	12	0.02	-1185.00	331.00	2465	20240322	-71.76	550	20250317	26.55	876	-20.55	20250324	550	26.55	20250317	2355	-70.45	20240409	550	26.55	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
9	20250328	100730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	-12	5	-1.71	11708408	16837	10.23	699	710	691	913	493	703	695.40	0.79	-7223	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1565	-0.58	2.09	12	0.01	-1185.00	331.00	2465	20240322	-71.97	550	20250317	25.64	876	-21.12	20250324	550	25.64	20250317	2355	-70.66	20240409	550	25.64	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
10	20250328	090735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	-8	5	-1.14	2042903	2929	1.78	699	710	694	913	493	703	697.47	0.79	-2152	759	730	714	685	669	723	678	1133	210	500	430	1	1	226519303	1574	-0.59	2.10	12	0.00	-1185.00	331.00	2465	20240322	-71.81	550	20250317	26.36	876	-20.66	20250324	550	26.36	20250317	2355	-70.49	20240409	550	26.36	20250317	N	088800	500	1132 억	1798445	N	N	N	00	N
11	20250327	161708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	703	-37	5	-5.00	117299742	164593	80.28	739	743	698	962	518	740	712.67	0.79	-9989	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1592	-0.59	2.12	12	0.07	-1185.00	331.00	2465	20240322	-71.48	550	20250317	27.82	876	-19.75	20250324	550	27.82	20250317	2355	-70.15	20240409	550	27.82	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
12	20250327	150727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-42	5	-5.68	113075224	158553	77.33	739	743	698	962	518	740	713.17	0.79	-10843	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1581	-0.59	2.11	12	0.07	-1185.00	331.00	2465	20240322	-71.68	550	20250317	26.91	876	-20.32	20250324	550	26.91	20250317	2355	-70.36	20240409	550	26.91	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
13	20250327	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	703	-37	5	-5.00	98747058	138096	67.35	739	743	701	962	518	740	715.06	0.79	-6775	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1592	-0.59	2.12	12	0.06	-1185.00	331.00	2465	20240322	-71.48	550	20250317	27.82	876	-19.75	20250324	550	27.82	20250317	2355	-70.15	20240409	550	27.82	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
14	20250327	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	707	-33	5	-4.46	83651631	116603	56.87	739	743	702	962	518	740	717.41	0.79	-3771	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1601	-0.60	2.14	12	0.05	-1185.00	331.00	2465	20240322	-71.32	550	20250317	28.55	876	-19.29	20250324	550	28.55	20250317	2355	-69.98	20240409	550	28.55	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
15	20250327	120731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	709	-31	5	-4.19	81655271	113785	55.50	739	743	702	962	518	740	717.63	0.79	-2268	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1606	-0.60	2.14	12	0.05	-1185.00	331.00	2465	20240322	-71.24	550	20250317	28.91	876	-19.06	20250324	550	28.91	20250317	2355	-69.89	20240409	550	28.91	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
16	20250327	110728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	721	-19	5	-2.57	62700934	87046	42.45	739	743	702	962	518	740	720.32	0.79	-12279	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1633	-0.61	2.18	12	0.04	-1185.00	331.00	2465	20240322	-70.75	550	20250317	31.09	876	-17.69	20250324	550	31.09	20250317	2355	-69.38	20240409	550	31.09	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
17	20250327	100724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	727	-13	5	-1.76	54919875	76226	37.18	739	743	702	962	518	740	720.49	0.79	-13373	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1647	-0.61	2.20	12	0.03	-1185.00	331.00	2465	20240322	-70.51	550	20250317	32.18	876	-17.01	20250324	550	32.18	20250317	2355	-69.13	20240409	550	32.18	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
18	20250327	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	708	-32	5	-4.32	11598276	16159	7.88	739	739	708	962	518	740	717.76	0.79	-5241	801	770	754	723	707	762	715	1133	222	500	450	1	1	226519303	1604	-0.60	2.14	12	0.01	-1185.00	331.00	2465	20240322	-71.28	550	20250317	28.73	876	-19.18	20250324	550	28.73	20250317	2355	-69.94	20240409	550	28.73	20250317	N	088800	500	1132 억	1788350	N	N	N	00	N
19	20250326	160718	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	740	-24	5	-3.14	154353371	204479	29.62	765	785	738	993	535	764	754.86	0.77	15087	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1676	-0.62	2.24	12	0.09	-1185.00	331.00	2465	20240322	-69.98	550	20250317	34.55	876	-15.53	20250324	550	34.55	20250317	2355	-68.58	20240409	550	34.55	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
20	20250326	150721	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	745	-19	5	-2.49	143224676	189446	27.44	765	785	738	993	535	764	756.02	0.77	18542	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1688	-0.63	2.25	12	0.08	-1185.00	331.00	2465	20240322	-69.78	550	20250317	35.45	876	-14.95	20250324	550	35.45	20250317	2355	-68.37	20240409	550	35.45	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
21	20250326	140720	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	745	-19	5	-2.49	133981798	177007	25.64	765	785	738	993	535	764	756.93	0.77	19148	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1688	-0.63	2.25	12	0.08	-1185.00	331.00	2465	20240322	-69.78	550	20250317	35.45	876	-14.95	20250324	550	35.45	20250317	2355	-68.37	20240409	550	35.45	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
22	20250326	130722	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	742	-22	5	-2.88	125713708	165882	24.03	765	785	738	993	535	764	757.85	0.77	21337	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1681	-0.63	2.24	12	0.07	-1185.00	331.00	2465	20240322	-69.90	550	20250317	34.91	876	-15.30	20250324	550	34.91	20250317	2355	-68.49	20240409	550	34.91	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
23	20250326	120725	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	745	-19	5	-2.49	121591909	160340	23.22	765	785	738	993	535	764	758.34	0.77	21888	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1688	-0.63	2.25	12	0.07	-1185.00	331.00	2465	20240322	-69.78	550	20250317	35.45	876	-14.95	20250324	550	35.45	20250317	2355	-68.37	20240409	550	35.45	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
24	20250326	110722	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	744	-20	5	-2.62	118133727	155689	22.55	765	785	738	993	535	764	758.78	0.77	23388	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1685	-0.63	2.25	12	0.07	-1185.00	331.00	2465	20240322	-69.82	550	20250317	35.27	876	-15.07	20250324	550	35.27	20250317	2355	-68.41	20240409	550	35.27	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
25	20250326	100723	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	749	-15	5	-1.96	93925894	123165	17.84	765	785	743	993	535	764	762.60	0.77	22100	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1697	-0.63	2.26	12	0.05	-1185.00	331.00	2465	20240322	-69.61	550	20250317	36.18	876	-14.50	20250324	550	36.18	20250317	2355	-68.20	20240409	550	36.18	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
26	20250326	090722	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	759	-5	5	-0.65	44856626	57666	8.35	765	785	759	993	535	764	777.87	0.77	118	833	798	757	722	681	816	740	1133	229	500	470	1	1	226519303	1719	-0.64	2.29	12	0.03	-1185.00	331.00	2465	20240322	-69.21	550	20250317	38.00	876	-13.36	20250324	550	38.00	20250317	2355	-67.77	20240409	550	38.00	20250317	N	088800	500	1132 억	1753053	N	N	N	01	N
27	20250325	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	-2	5	-0.26	517795937	689851	14.45	741	792	716	995	537	766	750.59	0.72	-96	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1731	-0.64	2.31	12	0.30	-1185.00	331.00	2465	20240322	-69.01	550	20250317	38.91	876	-12.79	20250324	550	38.91	20250317	2415	-68.36	20240325	550	38.91	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
28	20250325	150719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	762	-4	5	-0.52	507279628	676048	14.16	741	792	716	995	537	766	750.36	0.72	-32	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1726	-0.64	2.30	12	0.30	-1185.00	331.00	2465	20240322	-69.09	550	20250317	38.55	876	-13.01	20250324	550	38.55	20250317	2415	-68.45	20240325	550	38.55	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
29	20250325	140716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	777	11	2	1.44	443731541	593700	12.43	741	792	716	995	537	766	747.40	0.72	1118	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1760	-0.66	2.35	12	0.26	-1185.00	331.00	2465	20240322	-68.48	550	20250317	41.27	876	-11.30	20250324	550	41.27	20250317	2415	-67.83	20240325	550	41.27	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
30	20250325	130717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	716	-50	5	-6.53	334625112	450343	9.43	741	768	716	995	537	766	743.04	0.72	15404	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1622	-0.60	2.16	12	0.20	-1185.00	331.00	2465	20240322	-70.95	550	20250317	30.18	876	-18.26	20250324	550	30.18	20250317	2415	-70.35	20240325	550	30.18	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
31	20250325	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	-34	5	-4.44	290747471	389555	8.16	741	768	730	995	537	766	746.36	0.72	1073	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1658	-0.62	2.21	12	0.17	-1185.00	331.00	2465	20240322	-70.30	550	20250317	33.09	876	-16.44	20250324	550	33.09	20250317	2415	-69.69	20240325	550	33.09	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
32	20250325	110717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	741	-25	5	-3.26	239689682	320245	6.71	741	768	740	995	537	766	748.46	0.72	14652	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1679	-0.63	2.24	12	0.14	-1185.00	331.00	2465	20240322	-69.94	550	20250317	34.73	876	-15.41	20250324	550	34.73	20250317	2415	-69.32	20240325	550	34.73	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
33	20250325	100727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	746	-20	5	-2.61	179307745	239061	5.01	741	768	740	995	537	766	750.05	0.72	8996	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1690	-0.63	2.25	12	0.11	-1185.00	331.00	2465	20240322	-69.74	550	20250317	35.64	876	-14.84	20250324	550	35.64	20250317	2415	-69.11	20240325	550	35.64	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
34	20250325	090723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	753	-13	5	-1.70	63093951	84398	1.77	741	759	740	995	537	766	747.57	0.72	27113	969	867	774	672	579	918	723	1133	229	500	470	1	1	226519303	1706	-0.64	2.27	12	0.04	-1185.00	331.00	2465	20240322	-69.45	550	20250317	36.91	876	-14.04	20250324	550	36.91	20250317	2415	-68.82	20240325	550	36.91	20250317	N	088800	500	1132 억	1623086	N	N	N	00	N
35	20250324	160715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	766	87	2	12.81	3804696627	4759196	903.67	681	876	681	882	476	679	799.46	0.85	-319833	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1735	-0.65	2.31	12	2.10	-1185.00	331.00	2465	20240322	-68.92	550	20250317	39.27	876	-12.56	20250324	550	39.27	20250317	2415	-68.28	20240325	550	39.27	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
36	20250324	150720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	767	88	2	12.96	3740680375	4675433	887.77	681	876	681	882	476	679	800.07	0.85	-319482	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1737	-0.65	2.32	12	2.06	-1185.00	331.00	2465	20240322	-68.88	550	20250317	39.45	876	-12.44	20250324	550	39.45	20250317	2415	-68.24	20240325	550	39.45	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
37	20250324	140720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	771	92	2	13.55	3479695414	4335892	823.30	681	876	681	882	476	679	802.53	0.85	-294046	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1746	-0.65	2.33	12	1.91	-1185.00	331.00	2465	20240322	-68.72	550	20250317	40.18	876	-11.99	20250324	550	40.18	20250317	2415	-68.07	20240325	550	40.18	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
38	20250324	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	778	99	2	14.58	3283489455	4087066	776.05	681	876	681	882	476	679	803.39	0.85	-267244	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1762	-0.66	2.35	12	1.80	-1185.00	331.00	2465	20240322	-68.44	550	20250317	41.45	876	-11.19	20250324	550	41.45	20250317	2415	-67.78	20240325	550	41.45	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
39	20250324	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	798	119	2	17.53	2861378239	3552429	674.53	681	876	681	882	476	679	805.47	0.85	-254846	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1808	-0.67	2.41	12	1.57	-1185.00	331.00	2465	20240322	-67.63	550	20250317	45.09	876	-8.90	20250324	550	45.09	20250317	2415	-66.96	20240325	550	45.09	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
40	20250324	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	797	118	2	17.38	2404307840	2978837	565.62	681	876	681	882	476	679	807.13	0.85	-234544	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1805	-0.67	2.41	12	1.32	-1185.00	331.00	2465	20240322	-67.67	550	20250317	44.91	876	-9.02	20250324	550	44.91	20250317	2415	-67.00	20240325	550	44.91	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
41	20250324	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	783	104	2	15.32	1914217872	2348065	445.85	681	876	681	882	476	679	815.23	0.85	-165524	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1774	-0.66	2.37	12	1.04	-1185.00	331.00	2465	20240322	-68.24	550	20250317	42.36	876	-10.62	20250324	550	42.36	20250317	2415	-67.58	20240325	550	42.36	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
42	20250324	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	800	121	2	17.82	453131648	557232	105.81	681	876	681	882	476	679	813.18	0.85	-58992	739	709	669	639	599	724	654	1133	203	500	420	1	1	226519303	1812	-0.68	2.42	12	0.25	-1185.00	331.00	2465	20240322	-67.55	550	20250317	45.45	876	-8.68	20250324	550	45.45	20250317	2415	-66.87	20240325	550	45.45	20250317	N	088800	500	1132 억	1916380	N	N	N	00	N
43	20250321	160734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	679	43	2	6.76	351796053	521437	81.08	667	699	629	826	446	636	674.66	0.72	77532	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1538	-0.57	2.05	12	0.23	-1185.00	331.00	2465	20240322	-72.45	550	20250317	23.45	862	-21.23	20250124	550	23.45	20250317	2465	-72.45	20240322	550	23.45	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
44	20250321	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	676	40	2	6.29	345808773	512600	79.70	667	699	629	826	446	636	674.62	0.72	76448	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1531	-0.57	2.04	12	0.23	-1185.00	331.00	2465	20240322	-72.58	550	20250317	22.91	862	-21.58	20250124	550	22.91	20250317	2465	-72.58	20240322	550	22.91	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
45	20250321	140719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	678	42	2	6.60	308429545	457586	71.15	667	699	629	826	446	636	674.04	0.72	81092	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1536	-0.57	2.05	12	0.20	-1185.00	331.00	2465	20240322	-72.49	550	20250317	23.27	862	-21.35	20250124	550	23.27	20250317	2465	-72.49	20240322	550	23.27	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
46	20250321	130719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	678	42	2	6.60	290200145	430673	66.96	667	699	629	826	446	636	673.83	0.72	70806	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1536	-0.57	2.05	12	0.19	-1185.00	331.00	2465	20240322	-72.49	550	20250317	23.27	862	-21.35	20250124	550	23.27	20250317	2465	-72.49	20240322	550	23.27	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
47	20250321	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	671	35	2	5.50	195475720	292459	45.47	667	691	629	826	446	636	668.39	0.72	16462	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1520	-0.57	2.03	12	0.13	-1185.00	331.00	2465	20240322	-72.78	550	20250317	22.00	862	-22.16	20250124	550	22.00	20250317	2465	-72.78	20240322	550	22.00	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
48	20250321	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	673	37	2	5.82	190211124	284583	44.25	667	691	629	826	446	636	668.39	0.72	12644	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1524	-0.57	2.03	12	0.13	-1185.00	331.00	2465	20240322	-72.70	550	20250317	22.36	862	-21.93	20250124	550	22.36	20250317	2465	-72.70	20240322	550	22.36	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
49	20250321	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	674	38	2	5.97	162003168	242516	37.71	667	691	629	826	446	636	668.01	0.72	4560	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1527	-0.57	2.04	12	0.11	-1185.00	331.00	2465	20240322	-72.66	550	20250317	22.55	862	-21.81	20250124	550	22.55	20250317	2465	-72.66	20240322	550	22.55	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
50	20250321	090723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	629	-7	5	-1.10	6077817	9424	1.47	667	667	629	826	446	636	644.93	0.72	69	768	701	658	591	548	680	570	1133	190	500	390	1	1	226519303	1425	-0.53	1.90	12	0.00	-1185.00	331.00	2465	20240322	-74.48	550	20250317	14.36	862	-27.03	20250124	550	14.36	20250317	2465	-74.48	20240322	550	14.36	20250317	N	088800	500	1132 억	1632682	N	N	N	00	N
51	20250320	161203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	636	-8	5	-1.24	426527649	641915	77.45	660	725	615	837	451	644	664.46	0.74	-66334	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1441	-0.54	1.92	12	0.28	-1185.00	331.00	2465	20240322	-74.20	550	20250317	15.64	862	-26.22	20250124	550	15.64	20250317	2465	-74.20	20240322	550	15.64	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
52	20250320	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	644	0	3	0.00	421687130	634333	76.54	660	725	615	837	451	644	664.77	0.74	-64492	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1459	-0.54	1.95	12	0.28	-1185.00	331.00	2465	20240322	-73.87	550	20250317	17.09	862	-25.29	20250124	550	17.09	20250317	2465	-73.87	20240322	550	17.09	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
53	20250320	140720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	640	-4	5	-0.62	417703777	628109	75.79	660	725	615	837	451	644	665.02	0.74	-64151	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1450	-0.54	1.93	12	0.28	-1185.00	331.00	2465	20240322	-74.04	550	20250317	16.36	862	-25.75	20250124	550	16.36	20250317	2465	-74.04	20240322	550	16.36	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
54	20250320	130719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	634	-10	5	-1.55	408666542	613936	74.08	660	725	615	837	451	644	665.65	0.74	-60435	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1436	-0.54	1.92	12	0.27	-1185.00	331.00	2465	20240322	-74.28	550	20250317	15.27	862	-26.45	20250124	550	15.27	20250317	2465	-74.28	20240322	550	15.27	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
55	20250320	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	659	15	2	2.33	386015349	578801	69.84	660	725	615	837	451	644	666.92	0.74	-54973	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1493	-0.56	1.99	12	0.26	-1185.00	331.00	2465	20240322	-73.27	550	20250317	19.82	862	-23.55	20250124	550	19.82	20250317	2465	-73.27	20240322	550	19.82	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
56	20250320	110718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	618	-26	5	-4.04	61164901	97106	11.72	660	661	615	837	451	644	629.88	0.74	-25463	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1400	-0.52	1.87	12	0.04	-1185.00	331.00	2465	20240322	-74.93	550	20250317	12.36	862	-28.31	20250124	550	12.36	20250317	2465	-74.93	20240322	550	12.36	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
57	20250320	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	624	-20	5	-3.11	40305096	63491	7.66	660	661	623	837	451	644	634.82	0.74	-13315	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1413	-0.53	1.89	12	0.03	-1185.00	331.00	2465	20240322	-74.69	550	20250317	13.45	862	-27.61	20250124	550	13.45	20250317	2465	-74.69	20240322	550	13.45	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
58	20250320	090720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	644	0	3	0.00	7238188	11091	1.34	660	661	640	837	451	644	652.62	0.74	-6244	710	677	636	603	562	693	619	1133	193	500	390	1	1	226519303	1459	-0.54	1.95	12	0.00	-1185.00	331.00	2465	20240322	-73.87	550	20250317	17.09	862	-25.29	20250124	550	17.09	20250317	2465	-73.87	20240322	550	17.09	20250317	N	088800	500	1132 억	1678025	N	N	N	00	N
59	20250319	160715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	644	51	2	8.60	527306717	825576	117.24	600	669	595	770	416	593	638.71	0.72	38485	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1459	-0.54	1.95	12	0.36	-1185.00	331.00	2465	20240322	-73.87	550	20250317	17.09	862	-25.29	20250124	550	17.09	20250317	2465	-73.87	20240322	550	17.09	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
60	20250319	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	639	46	2	7.76	515602859	807335	114.65	600	669	595	770	416	593	638.65	0.72	41946	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1447	-0.54	1.93	12	0.36	-1185.00	331.00	2465	20240322	-74.08	550	20250317	16.18	862	-25.87	20250124	550	16.18	20250317	2465	-74.08	20240322	550	16.18	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
61	20250319	140717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	637	44	2	7.42	489055058	765867	108.76	600	669	595	770	416	593	638.56	0.72	33108	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1443	-0.54	1.92	12	0.34	-1185.00	331.00	2465	20240322	-74.16	550	20250317	15.82	862	-26.10	20250124	550	15.82	20250317	2465	-74.16	20240322	550	15.82	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
62	20250319	130716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	651	58	2	9.78	441419723	691304	98.17	600	669	595	770	416	593	638.53	0.72	30412	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1475	-0.55	1.97	12	0.31	-1185.00	331.00	2465	20240322	-73.59	550	20250317	18.36	862	-24.48	20250124	550	18.36	20250317	2465	-73.59	20240322	550	18.36	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
63	20250319	120716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	644	51	2	8.60	389836623	611778	86.88	600	669	595	770	416	593	637.22	0.72	33937	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1459	-0.54	1.95	12	0.27	-1185.00	331.00	2465	20240322	-73.87	550	20250317	17.09	862	-25.29	20250124	550	17.09	20250317	2465	-73.87	20240322	550	17.09	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
64	20250319	110716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	659	66	2	11.13	150234687	241782	34.34	600	659	595	770	416	593	621.36	0.72	59691	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1493	-0.56	1.99	12	0.11	-1185.00	331.00	2465	20240322	-73.27	550	20250317	19.82	862	-23.55	20250124	550	19.82	20250317	2465	-73.27	20240322	550	19.82	20250317	N	088800	500	1132 억	1638216	Y	N	N	00	N
65	20250319	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	617	24	2	4.05	85187597	139543	19.82	600	632	595	770	416	593	610.48	0.72	21276	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1398	-0.52	1.86	12	0.06	-1185.00	331.00	2465	20240322	-74.97	550	20250317	12.18	862	-28.42	20250124	550	12.18	20250317	2465	-74.97	20240322	550	12.18	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
66	20250319	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	600	7	2	1.18	8755657	14570	2.07	600	610	600	770	416	593	600.94	0.72	-401	721	657	605	541	489	689	573	1133	177	500	360	1	1	226519303	1359	-0.51	1.81	12	0.01	-1185.00	331.00	2465	20240322	-75.66	550	20250317	9.09	862	-30.39	20250124	550	9.09	20250317	2465	-75.66	20240322	550	9.09	20250317	N	088800	500	1132 억	1638216	N	N	N	00	N
67	20250318	160712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	593	35	2	6.27	429003744	703075	100.98	558	669	553	725	391	558	610.22	0.69	3563	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1343	-0.50	1.79	12	0.31	-1185.00	331.00	2465	20240322	-75.94	550	20250317	7.82	862	-31.21	20250124	550	7.82	20250317	2465	-75.94	20240322	550	7.82	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
68	20250318	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	603	45	2	8.06	422518702	692190	99.42	558	669	553	725	391	558	610.41	0.69	4261	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1366	-0.51	1.82	12	0.31	-1185.00	331.00	2465	20240322	-75.54	550	20250317	9.64	862	-30.05	20250124	550	9.64	20250317	2465	-75.54	20240322	550	9.64	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
69	20250318	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	611	53	2	9.50	379782380	620941	89.19	558	669	553	725	391	558	611.62	0.69	10750	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1384	-0.52	1.85	12	0.27	-1185.00	331.00	2465	20240322	-75.21	550	20250317	11.09	862	-29.12	20250124	550	11.09	20250317	2465	-75.21	20240322	550	11.09	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
70	20250318	130713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	603	45	2	8.06	351037125	573676	82.40	558	669	553	725	391	558	611.91	0.69	8839	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1366	-0.51	1.82	12	0.25	-1185.00	331.00	2465	20240322	-75.54	550	20250317	9.64	862	-30.05	20250124	550	9.64	20250317	2465	-75.54	20240322	550	9.64	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
71	20250318	120714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	602	44	2	7.89	340713323	556567	79.94	558	669	553	725	391	558	612.17	0.69	9755	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1364	-0.51	1.82	12	0.25	-1185.00	331.00	2465	20240322	-75.58	550	20250317	9.45	862	-30.16	20250124	550	9.45	20250317	2465	-75.58	20240322	550	9.45	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
72	20250318	110712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	597	39	2	6.99	322308012	526130	75.57	558	669	553	725	391	558	612.60	0.69	4423	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1352	-0.50	1.80	12	0.23	-1185.00	331.00	2465	20240322	-75.78	550	20250317	8.55	862	-30.74	20250124	550	8.55	20250317	2465	-75.78	20240322	550	8.55	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
73	20250318	100715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	600	42	2	7.53	281914886	458002	65.78	558	669	553	725	391	558	615.53	0.69	-2919	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1359	-0.51	1.81	12	0.20	-1185.00	331.00	2465	20240322	-75.66	550	20250317	9.09	862	-30.39	20250124	550	9.09	20250317	2465	-75.66	20240322	550	9.09	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
74	20250318	090717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	558	0	3	0.00	1615809	2898	0.42	558	558	555	725	391	558	557.56	0.69	-308	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1264	-0.47	1.69	12	0.00	-1185.00	331.00	2465	20240322	-77.36	550	20250317	1.45	862	-35.27	20250124	550	1.45	20250317	2465	-77.36	20240322	550	1.45	20250317	N	088800	500	1132 억	1571818	N	N	N	00	N
75	20250317	160711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	558	-42	5	-7.00	390592256	694737	100.02	597	598	550	780	420	600	562.22	0.66	3237	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1264	-0.47	1.69	12	0.31	-1185.00	331.00	2465	20240322	-77.36	550	20250317	1.45	862	-35.27	20250124	550	1.45	20250317	2465	-77.36	20240322	550	1.45	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
76	20250317	150711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	559	-41	5	-6.83	380109349	675978	97.32	597	598	550	780	420	600	562.31	0.66	3507	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1266	-0.47	1.69	12	0.30	-1185.00	331.00	2465	20240322	-77.32	550	20250317	1.64	862	-35.15	20250124	550	1.64	20250317	2465	-77.32	20240322	550	1.64	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
77	20250317	140712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	558	-42	5	-7.00	356347810	633329	91.18	597	598	550	780	420	600	562.66	0.66	6989	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1264	-0.47	1.69	12	0.28	-1185.00	331.00	2465	20240322	-77.36	550	20250317	1.45	862	-35.27	20250124	550	1.45	20250317	2465	-77.36	20240322	550	1.45	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
78	20250317	130712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	557	-43	5	-7.17	317330517	563040	81.06	597	598	550	780	420	600	563.60	0.66	10942	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1262	-0.47	1.68	12	0.25	-1185.00	331.00	2465	20240322	-77.40	550	20250317	1.27	862	-35.38	20250124	550	1.27	20250317	2465	-77.40	20240322	550	1.27	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
79	20250317	120711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	561	-39	5	-6.50	304861710	540725	77.85	597	598	550	780	420	600	563.80	0.66	11503	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1271	-0.47	1.69	12	0.24	-1185.00	331.00	2465	20240322	-77.24	550	20250317	2.00	862	-34.92	20250124	550	2.00	20250317	2465	-77.24	20240322	550	2.00	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
80	20250317	110712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	560	-40	5	-6.67	277048409	491033	70.69	597	598	550	780	420	600	564.22	0.66	10772	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1269	-0.47	1.69	12	0.22	-1185.00	331.00	2465	20240322	-77.28	550	20250317	1.82	862	-35.03	20250124	550	1.82	20250317	2465	-77.28	20240322	550	1.82	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
81	20250317	100711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	557	-43	5	-7.17	253184155	448323	64.54	597	598	550	780	420	600	564.74	0.66	9191	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1262	-0.47	1.68	12	0.20	-1185.00	331.00	2465	20240322	-77.40	550	20250317	1.27	862	-35.38	20250124	550	1.27	20250317	2465	-77.40	20240322	550	1.27	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
82	20250317	090712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	569	-31	5	-5.17	29201374	50245	7.23	597	598	569	780	420	600	581.18	0.66	-1902	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1289	-0.48	1.72	12	0.02	-1185.00	331.00	2465	20240322	-76.92	569	20250317	0.00	862	-33.99	20250124	569	0.00	20250317	2465	-76.92	20240322	569	0.00	20250317	N	088800	500	1132 억	1505905	N	N	N	00	N
83	20250314	160709	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	600	-60	5	-9.09	426332611	684983	388.34	648	660	595	858	462	660	622.40	0.67	-14057	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1359	-0.51	1.81	12	0.30	-1185.00	331.00	2465	20240322	-75.66	595	20250314	0.84	862	-30.39	20250124	595	0.84	20250314	2465	-75.66	20240322	595	0.84	20250314	N	088800	500	1132 억	1519961	N	N	N	00	N
84	20250314	150714	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	597	-63	5	-9.55	407886392	654197	370.89	648	660	595	858	462	660	623.49	0.67	-8697	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1352	-0.50	1.80	12	0.29	-1185.00	331.00	2465	20240322	-75.78	595	20250314	0.34	862	-30.74	20250124	595	0.34	20250314	2465	-75.78	20240322	595	0.34	20250314	N	088800	500	1132 억	1519961	N	N	N	00	N
85	20250314	140709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	609	-51	5	-7.73	317770847	504062	285.77	648	660	600	858	462	660	630.42	0.67	-3732	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1380	-0.51	1.84	12	0.22	-1185.00	331.00	2465	20240322	-75.29	597	20240816	2.01	862	-29.35	20250124	600	1.50	20250314	2465	-75.29	20240322	597	2.01	20240816	N	088800	500	1132 억	1519961	N	N	N	00	N
86	20250314	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	627	-33	5	-5.00	218494580	341933	193.85	648	660	622	858	462	660	639.00	0.67	-3090	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1420	-0.53	1.89	12	0.15	-1185.00	331.00	2465	20240322	-74.56	597	20240816	5.03	862	-27.26	20250124	622	0.80	20250314	2465	-74.56	20240322	597	5.03	20240816	N	088800	500	1132 억	1519961	N	N	N	00	N
87	20250314	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	639	-21	5	-3.18	117389865	181964	103.16	648	660	635	858	462	660	645.13	0.67	-1104	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1447	-0.54	1.93	12	0.08	-1185.00	331.00	2465	20240322	-74.08	597	20240816	7.04	862	-25.87	20250124	635	0.63	20250314	2465	-74.08	20240322	597	7.04	20240816	N	088800	500	1132 억	1519961	N	N	N	00	N
88	20250314	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	645	-15	5	-2.27	84504761	130682	74.09	648	660	642	858	462	660	646.64	0.67	-679	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1461	-0.54	1.95	12	0.06	-1185.00	331.00	2465	20240322	-73.83	597	20240816	8.04	862	-25.17	20250124	642	0.47	20250314	2465	-73.83	20240322	597	8.04	20240816	N	088800	500	1132 억	1519961	N	N	N	00	N
89	20250314	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	643	-17	5	-2.58	63106776	97451	55.25	648	660	642	858	462	660	647.57	0.67	421	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1457	-0.54	1.94	12	0.04	-1185.00	331.00	2465	20240322	-73.91	597	20240816	7.71	862	-25.41	20250124	642	0.16	20250314	2465	-73.91	20240322	597	7.71	20240816	N	088800	500	1132 억	1519961	N	N	N	00	N
90	20250314	090713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	655	-5	5	-0.76	4658952	7090	4.02	648	660	648	858	462	660	657.12	0.67	1216	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1484	-0.55	1.98	12	0.00	-1185.00	331.00	2465	20240322	-73.43	597	20240816	9.72	862	-24.01	20250124	648	1.08	20250314	2465	-73.43	20240322	597	9.72	20240816	N	088800	500	1132 억	1519961	N	N	N	00	N
91	20250313	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	660	-5	5	-0.75	117601151	176386	76.35	670	676	660	864	466	665	666.82	0.63	-42	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1495	-0.56	1.99	12	0.08	-1185.00	331.00	2650	20240229	-75.09	597	20240816	10.55	862	-23.43	20250124	648	1.85	20250311	2465	-73.23	20240322	597	10.55	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
92	20250313	150706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	0	3	0.00	103591587	155174	67.17	670	676	660	864	466	665	667.58	0.63	428	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1506	-0.56	2.01	12	0.07	-1185.00	331.00	2650	20240229	-74.91	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
93	20250313	140705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	668	3	2	0.45	99305166	148719	64.37	670	676	660	864	466	665	667.74	0.63	-215	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1513	-0.56	2.02	12	0.07	-1185.00	331.00	2650	20240229	-74.79	597	20240816	11.89	862	-22.51	20250124	648	3.09	20250311	2465	-72.90	20240322	597	11.89	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
94	20250313	130706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	666	1	2	0.15	86344447	129287	55.96	670	676	660	864	466	665	667.85	0.63	-802	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1509	-0.56	2.01	12	0.06	-1185.00	331.00	2650	20240229	-74.87	597	20240816	11.56	862	-22.74	20250124	648	2.78	20250311	2465	-72.98	20240322	597	11.56	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
95	20250313	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	666	1	2	0.15	64190907	95953	41.53	670	676	665	864	466	665	668.98	0.63	403	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1509	-0.56	2.01	12	0.04	-1185.00	331.00	2650	20240229	-74.87	597	20240816	11.56	862	-22.74	20250124	648	2.78	20250311	2465	-72.98	20240322	597	11.56	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
96	20250313	110705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	2	2	0.30	59082179	88298	38.22	670	676	665	864	466	665	669.12	0.63	989	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1511	-0.56	2.02	12	0.04	-1185.00	331.00	2650	20240229	-74.83	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
97	20250313	100705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	673	8	2	1.20	41220880	61626	26.67	670	676	665	864	466	665	668.89	0.63	1791	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1524	-0.57	2.03	12	0.03	-1185.00	331.00	2650	20240229	-74.60	597	20240816	12.73	862	-21.93	20250124	648	3.86	20250311	2465	-72.70	20240322	597	12.73	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
98	20250313	090707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	2	2	0.30	15854553	23751	10.28	670	676	665	864	466	665	667.53	0.63	1150	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1511	-0.56	2.02	12	0.01	-1185.00	331.00	2650	20240229	-74.83	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431102	N	N	N	00	N
99	20250312	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-18	5	-2.64	153368046	229543	127.46	674	678	661	887	479	683	668.15	0.63	-933	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1506	-0.56	2.01	12	0.10	-1185.00	331.00	2750	20240228	-75.82	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
100	20250312	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-18	5	-2.64	148159299	221719	123.11	674	678	661	887	479	683	668.23	0.63	692	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1506	-0.56	2.01	12	0.10	-1185.00	331.00	2750	20240228	-75.82	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
101	20250312	140701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-18	5	-2.64	129733718	193911	107.67	674	678	661	887	479	683	669.04	0.63	2181	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1506	-0.56	2.01	12	0.09	-1185.00	331.00	2750	20240228	-75.82	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
102	20250312	130701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	-16	5	-2.34	120003785	179270	99.54	674	678	661	887	479	683	669.40	0.63	3712	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1511	-0.56	2.02	12	0.08	-1185.00	331.00	2750	20240228	-75.75	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
103	20250312	120703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	668	-15	5	-2.20	62526066	93143	51.72	674	678	661	887	479	683	671.29	0.63	-326	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1513	-0.56	2.02	12	0.04	-1185.00	331.00	2750	20240228	-75.71	597	20240816	11.89	862	-22.51	20250124	648	3.09	20250311	2465	-72.90	20240322	597	11.89	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
104	20250312	110658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	-16	5	-2.34	51254898	76196	42.31	674	678	665	887	479	683	672.67	0.63	655	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1511	-0.56	2.02	12	0.03	-1185.00	331.00	2750	20240228	-75.75	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
105	20250312	100700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	675	-8	5	-1.17	39682834	58919	32.72	674	677	668	887	479	683	673.52	0.63	3127	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1529	-0.57	2.04	12	0.03	-1185.00	331.00	2750	20240228	-75.45	597	20240816	13.07	862	-21.69	20250124	648	4.17	20250311	2465	-72.62	20240322	597	13.07	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
106	20250312	090705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	675	-8	5	-1.17	6212558	9217	5.12	674	677	672	887	479	683	674.03	0.63	3628	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1529	-0.57	2.04	12	0.00	-1185.00	331.00	2750	20240228	-75.45	597	20240816	13.07	862	-21.69	20250124	648	4.17	20250311	2465	-72.62	20240322	597	13.07	20240816	N	088800	500	1132 억	1431956	N	N	N	00	N
107	20250311	160655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	-9	5	-1.30	119756391	179969	126.77	685	693	648	899	485	692	665.43	0.60	-10770	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1547	-0.58	2.06	12	0.08	-1185.00	331.00	3040	20240227	-77.53	597	20240816	14.41	862	-20.77	20250124	648	5.40	20250311	2465	-72.29	20240322	597	14.41	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
108	20250311	150659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	674	-18	5	-2.60	109976861	165628	116.67	685	685	648	899	485	692	664.00	0.60	-7263	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1527	-0.57	2.04	12	0.07	-1185.00	331.00	3040	20240227	-77.83	597	20240816	12.90	862	-21.81	20250124	648	4.01	20250311	2465	-72.66	20240322	597	12.90	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
109	20250311	140659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	-25	5	-3.61	92255665	139086	97.97	685	685	648	899	485	692	663.30	0.60	-5066	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1511	-0.56	2.02	12	0.06	-1185.00	331.00	3040	20240227	-78.06	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
110	20250311	130659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	661	-31	5	-4.48	81963240	123552	87.03	685	685	648	899	485	692	663.39	0.60	-4858	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1497	-0.56	2.00	12	0.05	-1185.00	331.00	3040	20240227	-78.26	597	20240816	10.72	862	-23.32	20250124	648	2.01	20250311	2465	-73.18	20240322	597	10.72	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
111	20250311	120657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	663	-29	5	-4.19	68469460	103168	72.67	685	685	648	899	485	692	663.67	0.60	-3009	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1502	-0.56	2.00	12	0.05	-1185.00	331.00	3040	20240227	-78.19	597	20240816	11.06	862	-23.09	20250124	648	2.31	20250311	2465	-73.10	20240322	597	11.06	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
112	20250311	110657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-27	5	-3.90	61388951	92500	65.16	685	685	648	899	485	692	663.66	0.60	-2874	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1506	-0.56	2.01	12	0.04	-1185.00	331.00	3040	20240227	-78.12	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
113	20250311	100659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	661	-31	5	-4.48	55044136	82965	58.44	685	685	648	899	485	692	663.46	0.60	-1374	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1497	-0.56	2.00	12	0.04	-1185.00	331.00	3040	20240227	-78.26	597	20240816	10.72	862	-23.32	20250124	648	2.01	20250311	2465	-73.18	20240322	597	10.72	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
114	20250311	090659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	664	-28	5	-4.05	28645007	43233	30.45	685	685	648	899	485	692	662.57	0.60	93	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1504	-0.56	2.01	12	0.02	-1185.00	331.00	3040	20240227	-78.16	597	20240816	11.22	862	-22.97	20250124	648	2.47	20250311	2465	-73.06	20240322	597	11.22	20240816	N	088800	500	1132 억	1366725	N	N	N	00	N
115	20250310	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	692	-6	5	-0.86	98133622	141819	109.84	689	702	687	907	489	698	691.96	0.61	-4485	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1568	-0.58	2.09	12	0.06	-1185.00	331.00	3095	20240226	-77.64	597	20240816	15.91	862	-19.72	20250124	678	2.06	20250305	2465	-71.93	20240322	597	15.91	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
116	20250310	150656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	687	-11	5	-1.58	93367353	134913	104.49	689	702	687	907	489	698	692.06	0.61	-3191	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1556	-0.58	2.08	12	0.06	-1185.00	331.00	3095	20240226	-77.80	597	20240816	15.08	862	-20.30	20250124	678	1.33	20250305	2465	-72.13	20240322	597	15.08	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
117	20250310	140655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	-7	5	-1.00	75072093	108393	83.95	689	702	687	907	489	698	692.59	0.61	-4082	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1565	-0.58	2.09	12	0.05	-1185.00	331.00	3095	20240226	-77.67	597	20240816	15.75	862	-19.84	20250124	678	1.92	20250305	2465	-71.97	20240322	597	15.75	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
118	20250310	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	-2	5	-0.29	35856512	51666	40.02	689	702	689	907	489	698	694.01	0.61	-3518	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1577	-0.59	2.10	12	0.02	-1185.00	331.00	3095	20240226	-77.51	597	20240816	16.58	862	-19.26	20250124	678	2.65	20250305	2465	-71.76	20240322	597	16.58	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
119	20250310	120653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	-3	5	-0.43	25090295	36127	27.98	689	702	689	907	489	698	694.50	0.61	-2694	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1574	-0.59	2.10	12	0.02	-1185.00	331.00	3095	20240226	-77.54	597	20240816	16.42	862	-19.37	20250124	678	2.51	20250305	2465	-71.81	20240322	597	16.42	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
120	20250310	110653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	-3	5	-0.43	9105400	13100	10.15	689	702	689	907	489	698	695.07	0.61	-2361	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1574	-0.59	2.10	12	0.01	-1185.00	331.00	3095	20240226	-77.54	597	20240816	16.42	862	-19.37	20250124	678	2.51	20250305	2465	-71.81	20240322	597	16.42	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
121	20250310	100654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	699	1	2	0.14	4376354	6293	4.87	689	702	689	907	489	698	695.43	0.61	-824	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1583	-0.59	2.11	12	0.00	-1185.00	331.00	3095	20240226	-77.42	597	20240816	17.09	862	-18.91	20250124	678	3.10	20250305	2465	-71.64	20240322	597	17.09	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
122	20250310	090654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	4	2	0.57	1895014	2731	2.12	689	702	689	907	489	698	693.88	0.61	-287	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1590	-0.59	2.12	12	0.00	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1371100	N	N	N	00	N
123	20250307	160651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-3	5	-0.43	89262730	127945	147.81	701	702	695	911	491	701	697.66	0.61	-6254	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1581	-0.59	2.11	12	0.06	-1185.00	331.00	3095	20240226	-77.45	597	20240816	16.92	862	-19.03	20250124	678	2.95	20250305	2465	-71.68	20240322	597	16.92	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
124	20250307	150655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-1	5	-0.14	83701287	119991	138.62	701	702	695	911	491	701	697.56	0.61	-5259	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1586	-0.59	2.11	12	0.05	-1185.00	331.00	3095	20240226	-77.38	597	20240816	17.25	862	-18.79	20250124	678	3.24	20250305	2465	-71.60	20240322	597	17.25	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
125	20250307	140652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	-5	5	-0.71	77738312	111464	128.77	701	702	695	911	491	701	697.43	0.61	-5235	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1577	-0.59	2.10	12	0.05	-1185.00	331.00	3095	20240226	-77.51	597	20240816	16.58	862	-19.26	20250124	678	2.65	20250305	2465	-71.76	20240322	597	16.58	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
126	20250307	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	699	-2	5	-0.29	54384453	77947	90.05	701	702	695	911	491	701	697.71	0.61	-2018	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1583	-0.59	2.11	12	0.03	-1185.00	331.00	3095	20240226	-77.42	597	20240816	17.09	862	-18.91	20250124	678	3.10	20250305	2465	-71.64	20240322	597	17.09	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
127	20250307	120654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-3	5	-0.43	51856476	74329	85.87	701	702	695	911	491	701	697.66	0.61	-627	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1581	-0.59	2.11	12	0.03	-1185.00	331.00	3095	20240226	-77.45	597	20240816	16.92	862	-19.03	20250124	678	2.95	20250305	2465	-71.68	20240322	597	16.92	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
128	20250307	110653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	1	2	0.14	40090355	57470	66.39	701	702	695	911	491	701	697.59	0.61	-1738	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1590	-0.59	2.12	12	0.03	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
129	20250307	100651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	697	-4	5	-0.57	18652685	26775	30.93	701	702	695	911	491	701	696.65	0.61	-1042	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1579	-0.59	2.11	12	0.01	-1185.00	331.00	3095	20240226	-77.48	597	20240816	16.75	862	-19.14	20250124	678	2.80	20250305	2465	-71.72	20240322	597	16.75	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
130	20250307	090655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-1	5	-0.14	1849761	2657	3.07	701	702	695	911	491	701	696.18	0.61	-252	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1586	-0.59	2.11	12	0.00	-1185.00	331.00	3095	20240226	-77.38	597	20240816	17.25	862	-18.79	20250124	678	3.24	20250305	2465	-71.60	20240322	597	17.25	20240816	N	088800	500	1132 억	1377324	N	N	N	00	N
131	20250306	160650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	-1	5	-0.14	60389602	86118	64.60	700	725	690	912	492	702	701.24	0.61	-6329	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1588	-0.59	2.12	12	0.04	-1185.00	331.00	3095	20240226	-77.35	597	20240816	17.42	862	-18.68	20250124	678	3.39	20250305	2465	-71.56	20240322	597	17.42	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
132	20250306	150648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	58850909	83926	62.95	700	725	690	912	492	702	701.22	0.61	-5942	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.04	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
133	20250306	140648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	705	3	2	0.43	51650013	73665	55.26	700	725	690	912	492	702	701.15	0.61	-5848	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1597	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.22	597	20240816	18.09	862	-18.21	20250124	678	3.98	20250305	2465	-71.40	20240322	597	18.09	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
134	20250306	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	47376256	67588	50.70	700	725	690	912	492	702	700.96	0.61	-5762	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
135	20250306	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	45942335	65550	49.17	700	725	690	912	492	702	700.87	0.61	-5762	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
136	20250306	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	39580641	56498	42.38	700	725	690	912	492	702	700.57	0.61	-5987	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.02	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
137	20250306	100648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	0	3	0.00	26811101	38297	28.73	700	725	690	912	492	702	700.08	0.61	-4514	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1590	-0.59	2.12	12	0.02	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
138	20250306	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-2	5	-0.28	6313863	9058	6.79	700	700	690	912	492	702	697.05	0.61	335	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1586	-0.59	2.11	12	0.00	-1185.00	331.00	3095	20240226	-77.38	597	20240816	17.25	862	-18.79	20250124	678	3.24	20250305	2465	-71.60	20240322	597	17.25	20240816	N	088800	500	1132 억	1383547	N	N	N	00	N
139	20250305	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	-14	5	-1.96	93897031	132963	84.66	717	718	678	930	502	716	706.20	0.61	4535	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1590	-0.59	2.12	12	0.06	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
140	20250305	150644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	706	-10	5	-1.40	83518385	118213	75.26	717	718	678	930	502	716	706.51	0.61	3544	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1599	-0.60	2.13	12	0.05	-1185.00	331.00	3095	20240226	-77.19	597	20240816	18.26	862	-18.10	20250124	678	4.13	20250305	2465	-71.36	20240322	597	18.26	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
141	20250305	140642	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	709	-7	5	-0.98	79330839	112278	71.49	717	718	678	930	502	716	706.56	0.61	3583	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1606	-0.60	2.14	12	0.05	-1185.00	331.00	3095	20240226	-77.09	597	20240816	18.76	862	-17.75	20250124	678	4.57	20250305	2465	-71.24	20240322	597	18.76	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
142	20250305	130641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	705	-11	5	-1.54	67859995	96046	61.15	717	718	678	930	502	716	706.54	0.61	3842	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1597	-0.59	2.13	12	0.04	-1185.00	331.00	3095	20240226	-77.22	597	20240816	18.09	862	-18.21	20250124	678	3.98	20250305	2465	-71.40	20240322	597	18.09	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
143	20250305	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	-12	5	-1.68	52803035	74709	47.57	717	718	678	930	502	716	706.78	0.61	7010	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1595	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
144	20250305	110639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	708	-8	5	-1.12	35891452	50730	32.30	717	718	678	930	502	716	707.50	0.61	3840	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1604	-0.60	2.14	12	0.02	-1185.00	331.00	3095	20240226	-77.12	597	20240816	18.59	862	-17.87	20250124	678	4.42	20250305	2465	-71.28	20240322	597	18.59	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
145	20250305	100643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	711	-5	5	-0.70	23290070	32930	20.97	717	718	678	930	502	716	707.26	0.61	3344	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1611	-0.60	2.15	12	0.01	-1185.00	331.00	3095	20240226	-77.03	597	20240816	19.10	862	-17.52	20250124	678	4.87	20250305	2465	-71.16	20240322	597	19.10	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
146	20250305	090640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	710	-6	5	-0.84	7796260	11088	7.06	717	718	678	930	502	716	703.13	0.61	-178	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1608	-0.60	2.15	12	0.00	-1185.00	331.00	3095	20240226	-77.06	597	20240816	18.93	862	-17.63	20250124	678	4.72	20250305	2465	-71.20	20240322	597	18.93	20240816	N	088800	500	1132 억	1379012	N	N	N	00	N
147	20250304	160634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	716	-19	5	-2.59	112615360	156863	144.95	735	735	715	955	515	735	717.92	0.61	-8204	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1622	-0.60	2.16	12	0.07	-1185.00	331.00	3095	20240226	-76.87	597	20240816	19.93	862	-16.94	20250124	701	2.14	20250102	2465	-70.95	20240322	597	19.93	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
148	20250304	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	-18	5	-2.45	105441398	146836	135.69	735	735	715	955	515	735	718.09	0.61	-6547	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1624	-0.61	2.17	12	0.06	-1185.00	331.00	3095	20240226	-76.83	597	20240816	20.10	862	-16.82	20250124	701	2.28	20250102	2465	-70.91	20240322	597	20.10	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
149	20250304	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	716	-19	5	-2.59	97809510	136184	125.85	735	735	715	955	515	735	718.22	0.61	-5954	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1622	-0.60	2.16	12	0.06	-1185.00	331.00	3095	20240226	-76.87	597	20240816	19.93	862	-16.94	20250124	701	2.14	20250102	2465	-70.95	20240322	597	19.93	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
150	20250304	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	718	-17	5	-2.31	83700613	116481	107.64	735	735	715	955	515	735	718.58	0.61	-6259	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1626	-0.61	2.17	12	0.05	-1185.00	331.00	3095	20240226	-76.80	597	20240816	20.27	862	-16.71	20250124	701	2.43	20250102	2465	-70.87	20240322	597	20.27	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
151	20250304	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	-18	5	-2.45	79472572	110606	102.21	735	735	715	955	515	735	718.52	0.61	-4419	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1624	-0.61	2.17	12	0.05	-1185.00	331.00	3095	20240226	-76.83	597	20240816	20.10	862	-16.82	20250124	701	2.28	20250102	2465	-70.91	20240322	597	20.10	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
152	20250304	110633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	719	-16	5	-2.18	55329540	76971	71.13	735	735	716	955	515	735	718.84	0.61	-6784	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1629	-0.61	2.17	12	0.03	-1185.00	331.00	3095	20240226	-76.77	597	20240816	20.44	862	-16.59	20250124	701	2.57	20250102	2465	-70.83	20240322	597	20.44	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
153	20250304	100630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	719	-16	5	-2.18	34381143	47794	44.17	735	735	716	955	515	735	719.36	0.61	-3172	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1629	-0.61	2.17	12	0.02	-1185.00	331.00	3095	20240226	-76.77	597	20240816	20.44	862	-16.59	20250124	701	2.57	20250102	2465	-70.83	20240322	597	20.44	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N
154	20250304	090629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	720	-15	5	-2.04	8895455	12306	11.37	735	735	716	955	515	735	722.86	0.61	-4934	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1631	-0.61	2.18	12	0.01	-1185.00	331.00	3095	20240226	-76.74	597	20240816	20.60	862	-16.47	20250124	701	2.71	20250102	2465	-70.79	20240322	597	20.60	20240816	N	088800	500	1132 억	1387220	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History