KissMeData/355690/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	200	2	3.10	101775390	16003	63.26	6500	6700	6280	8390	4530	6460	6359.77	1.34	225	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	360	-7.56	2.54	12	0.30	-881.00	2622.00	16550	20240509	-59.76	4445	20241209	49.83	8550	-22.11	20250226	5010	32.93	20250212	16550	-59.76	20240509	4445	49.83	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
3	20250328	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	210	2	3.25	99281320	15626	61.77	6500	6700	6280	8390	4530	6460	6353.60	1.34	475	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	361	-7.57	2.54	12	0.29	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
4	20250328	141242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	10	2	0.15	81534510	12893	50.97	6500	6500	6280	8390	4530	6460	6323.94	1.34	602	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	350	-7.34	2.47	12	0.24	-881.00	2622.00	16550	20240509	-60.91	4445	20241209	45.56	8550	-24.33	20250226	5010	29.14	20250212	16550	-60.91	20240509	4445	45.56	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
5	20250328	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-70	5	-1.08	75339660	11931	47.17	6500	6500	6280	8390	4530	6460	6314.61	1.34	796	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	345	-7.25	2.44	12	0.22	-881.00	2622.00	16550	20240509	-61.39	4445	20241209	43.76	8550	-25.26	20250226	5010	27.54	20250212	16550	-61.39	20240509	4445	43.76	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
6	20250328	121236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-60	5	-0.93	72018580	11411	45.11	6500	6500	6280	8390	4530	6460	6311.33	1.34	447	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	346	-7.26	2.44	12	0.21	-881.00	2622.00	16550	20240509	-61.33	4445	20241209	43.98	8550	-25.15	20250226	5010	27.74	20250212	16550	-61.33	20240509	4445	43.98	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
7	20250328	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-100	5	-1.55	70062240	11105	43.90	6500	6500	6280	8390	4530	6460	6309.07	1.34	447	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	344	-7.22	2.43	12	0.21	-881.00	2622.00	16550	20240509	-61.57	4445	20241209	43.08	8550	-25.61	20250226	5010	26.95	20250212	16550	-61.57	20240509	4445	43.08	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
8	20250328	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-160	5	-2.48	53848000	8538	33.75	6500	6500	6280	8390	4530	6460	6306.86	1.34	-265	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	341	-7.15	2.40	12	0.16	-881.00	2622.00	16550	20240509	-61.93	4445	20241209	41.73	8550	-26.32	20250226	5010	25.75	20250212	16550	-61.93	20240509	4445	41.73	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
9	20250328	091249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-170	5	-2.63	889880	139	0.55	6500	6500	6290	8390	4530	6460	6402.01	1.34	-21	6800	6630	6360	6190	5920	6715	6275	27	1930	500	3870	10	1	5404980	340	-7.14	2.40	12	0.00	-881.00	2622.00	16550	20240509	-61.99	4445	20241209	41.51	8550	-26.43	20250226	5010	25.55	20250212	16550	-61.99	20240509	4445	41.51	20241209	0.68	N	355690	500	27 억	72536	N	N	N	N
10	20250327	162552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-10	5	-0.15	157680300	25296	357.74	6420	6530	6090	8410	4530	6470	6233.41	1.38	-2099	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	349	-7.33	2.46	12	0.47	-881.00	2622.00	16550	20240509	-60.97	4445	20241209	45.33	8550	-24.44	20250226	5010	28.94	20250212	16550	-60.97	20240509	4445	45.33	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
11	20250327	151237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-70	5	-1.08	150161400	24125	341.18	6420	6530	6090	8410	4530	6470	6224.31	1.38	-1819	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	346	-7.26	2.44	12	0.45	-881.00	2622.00	16550	20240509	-61.33	4445	20241209	43.98	8550	-25.15	20250226	5010	27.74	20250212	16550	-61.33	20240509	4445	43.98	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
12	20250327	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-350	5	-5.41	118536930	19063	269.59	6420	6530	6090	8410	4530	6470	6218.17	1.38	-608	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	331	-6.95	2.33	12	0.35	-881.00	2622.00	16550	20240509	-63.02	4445	20241209	37.68	8550	-28.42	20250226	5010	22.16	20250212	16550	-63.02	20240509	4445	37.68	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
13	20250327	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-220	5	-3.40	86625560	13856	195.96	6420	6530	6120	8410	4530	6470	6251.84	1.38	-1673	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	338	-7.09	2.38	12	0.26	-881.00	2622.00	16550	20240509	-62.24	4445	20241209	40.61	8550	-26.90	20250226	5010	24.75	20250212	16550	-62.24	20240509	4445	40.61	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
14	20250327	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-310	5	-4.79	65808240	10475	148.14	6420	6530	6160	8410	4530	6470	6282.41	1.38	-1747	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	333	-6.99	2.35	12	0.19	-881.00	2622.00	16550	20240509	-62.78	4445	20241209	38.58	8550	-27.95	20250226	5010	22.95	20250212	16550	-62.78	20240509	4445	38.58	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
15	20250327	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-250	5	-3.86	44798540	7090	100.27	6420	6530	6220	8410	4530	6470	6318.55	1.38	-2028	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	336	-7.06	2.37	12	0.13	-881.00	2622.00	16550	20240509	-62.42	4445	20241209	39.93	8550	-27.25	20250226	5010	24.15	20250212	16550	-62.42	20240509	4445	39.93	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
16	20250327	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-170	5	-2.63	39469450	6240	88.25	6420	6530	6240	8410	4530	6470	6325.23	1.38	-1440	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	341	-7.15	2.40	12	0.12	-881.00	2622.00	16550	20240509	-61.93	4445	20241209	41.73	8550	-26.32	20250226	5010	25.75	20250212	16550	-61.93	20240509	4445	41.73	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
17	20250327	091236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-60	5	-0.93	4857140	761	10.76	6420	6510	6270	8410	4530	6470	6382.58	1.38	-312	6983	6726	6543	6286	6103	6635	6195	27	1940	500	3880	10	1	5404980	346	-7.28	2.44	12	0.01	-881.00	2622.00	16550	20240509	-61.27	4445	20241209	44.21	8550	-25.03	20250226	5010	27.94	20250212	16550	-61.27	20240509	4445	44.21	20241209	0.68	N	355690	500	27 억	74347	N	N	N	N
18	20250326	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-30	5	-0.46	46304390	7071	65.32	6800	6800	6360	8450	4550	6500	6548.49	1.41	-1927	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	350	-7.34	2.47	12	0.13	-881.00	2622.00	16550	20240509	-60.91	4445	20241209	45.56	8550	-24.33	20250226	5010	29.14	20250212	16550	-60.91	20240509	4445	45.56	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
19	20250326	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	60	2	0.92	43500520	6641	61.35	6800	6800	6360	8450	4550	6500	6550.30	1.41	-1719	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	355	-7.45	2.50	12	0.12	-881.00	2622.00	16550	20240509	-60.36	4445	20241209	47.58	8550	-23.27	20250226	5010	30.94	20250212	16550	-60.36	20240509	4445	47.58	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
20	20250326	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	150	2	2.31	41023300	6266	57.88	6800	6800	6360	8450	4550	6500	6546.97	1.41	-1681	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	359	-7.55	2.54	12	0.12	-881.00	2622.00	16550	20240509	-59.82	4445	20241209	49.61	8550	-22.22	20250226	5010	32.73	20250212	16550	-59.82	20240509	4445	49.61	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
21	20250326	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	110	2	1.69	40346610	6164	56.94	6800	6800	6360	8450	4550	6500	6545.52	1.41	-1597	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	357	-7.50	2.52	12	0.11	-881.00	2622.00	16550	20240509	-60.06	4445	20241209	48.71	8550	-22.69	20250226	5010	31.94	20250212	16550	-60.06	20240509	4445	48.71	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
22	20250326	121231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	270	2	4.15	39359370	6015	55.57	6800	6800	6360	8450	4550	6500	6543.54	1.41	-1686	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	366	-7.68	2.58	12	0.11	-881.00	2622.00	16550	20240509	-59.09	4445	20241209	52.31	8550	-20.82	20250226	5010	35.13	20250212	16550	-59.09	20240509	4445	52.31	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
23	20250326	111227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	100	2	1.54	33357540	5112	47.22	6800	6800	6360	8450	4550	6500	6525.34	1.41	-1608	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	357	-7.49	2.52	12	0.09	-881.00	2622.00	16550	20240509	-60.12	4445	20241209	48.48	8550	-22.81	20250226	5010	31.74	20250212	16550	-60.12	20240509	4445	48.48	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
24	20250326	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-50	5	-0.77	17472240	2679	24.75	6800	6800	6360	8450	4550	6500	6521.93	1.41	-602	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	349	-7.32	2.46	12	0.05	-881.00	2622.00	16550	20240509	-61.03	4445	20241209	45.11	8550	-24.56	20250226	5010	28.74	20250212	16550	-61.03	20240509	4445	45.11	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
25	20250326	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	60	2	0.92	3581060	545	5.03	6800	6800	6360	8450	4550	6500	6570.75	1.41	-380	6980	6740	6570	6330	6160	6655	6245	27	1950	500	3900	10	1	5404980	355	-7.45	2.50	12	0.01	-881.00	2622.00	16550	20240509	-60.36	4445	20241209	47.58	8550	-23.27	20250226	5010	30.94	20250212	16550	-60.36	20240509	4445	47.58	20241209	0.68	N	355690	500	27 억	76289	N	N	N	N
26	20250325	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-300	5	-4.41	71077785	10825	175.36	6750	6810	6400	8840	4760	6800	6566.08	1.39	-365	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	351	-7.38	2.48	12	0.20	-881.00	2622.00	16550	20240509	-60.73	4445	20241209	46.23	8550	-23.98	20250226	5010	29.74	20250212	16550	-60.73	20240509	4445	46.23	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
27	20250325	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-210	5	-3.09	68844055	10482	169.80	6750	6810	6400	8840	4760	6800	6567.84	1.39	-269	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	356	-7.48	2.51	12	0.19	-881.00	2622.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
28	20250325	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	0	3	0.00	65090985	9914	160.60	6750	6810	6400	8840	4760	6800	6565.56	1.39	-175	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	368	-7.72	2.59	12	0.18	-881.00	2622.00	16550	20240509	-58.91	4445	20241209	52.98	8550	-20.47	20250226	5010	35.73	20250212	16550	-58.91	20240509	4445	52.98	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
29	20250325	131308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-240	5	-3.53	22190935	3351	54.28	6750	6780	6550	8840	4760	6800	6622.18	1.39	-339	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	355	-7.45	2.50	12	0.06	-881.00	2622.00	16550	20240509	-60.36	4445	20241209	47.58	8550	-23.27	20250226	5010	30.94	20250212	16550	-60.36	20240509	4445	47.58	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
30	20250325	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-200	5	-2.94	18397590	2773	44.92	6750	6780	6550	8840	4760	6800	6634.54	1.39	-260	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	357	-7.49	2.52	12	0.05	-881.00	2622.00	16550	20240509	-60.12	4445	20241209	48.48	8550	-22.81	20250226	5010	31.74	20250212	16550	-60.12	20240509	4445	48.48	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
31	20250325	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-110	5	-1.62	11425470	1711	27.72	6750	6780	6550	8840	4760	6800	6677.66	1.39	-459	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	362	-7.59	2.55	12	0.03	-881.00	2622.00	16550	20240509	-59.58	4445	20241209	50.51	8550	-21.75	20250226	5010	33.53	20250212	16550	-59.58	20240509	4445	50.51	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
32	20250325	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-50	5	-0.74	2707750	403	6.53	6750	6780	6680	8840	4760	6800	6718.98	1.39	-86	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	365	-7.66	2.57	12	0.01	-881.00	2622.00	16550	20240509	-59.21	4445	20241209	51.86	8550	-21.05	20250226	5010	34.73	20250212	16550	-59.21	20240509	4445	51.86	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
33	20250325	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-50	5	-0.74	317460	47	0.76	6750	6760	6750	8840	4760	6800	6754.47	1.39	19	7493	7146	6943	6596	6393	7045	6495	27	2040	500	4080	10	1	5404980	365	-7.66	2.57	12	0.00	-881.00	2622.00	16550	20240509	-59.21	4445	20241209	51.86	8550	-21.05	20250226	5010	34.73	20250212	16550	-59.21	20240509	4445	51.86	20241209	0.66	N	355690	500	27 억	75095	N	N	N	N
34	20250324	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-70	5	-1.02	42022020	6173	84.41	6840	7290	6740	8930	4810	6870	6807.39	1.02	-778	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	368	-7.72	2.59	12	0.11	-881.00	2622.00	16550	20240509	-58.91	4445	20241209	52.98	8550	-20.47	20250226	5010	35.73	20250212	16550	-58.91	20240509	4445	52.98	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
35	20250324	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-110	5	-1.60	38942470	5720	78.22	6840	7290	6740	8930	4810	6870	6808.12	1.02	-418	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	365	-7.67	2.58	12	0.11	-881.00	2622.00	16550	20240509	-59.15	4445	20241209	52.08	8550	-20.94	20250226	5010	34.93	20250212	16550	-59.15	20240509	4445	52.08	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
36	20250324	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-20	5	-0.29	32884350	4824	65.96	6840	7290	6740	8930	4810	6870	6816.82	1.02	-442	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	370	-7.78	2.61	12	0.09	-881.00	2622.00	16550	20240509	-58.61	4445	20241209	54.11	8550	-19.88	20250226	5010	36.73	20250212	16550	-58.61	20240509	4445	54.11	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
37	20250324	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-10	5	-0.15	30235390	4436	60.66	6840	7290	6740	8930	4810	6870	6815.91	1.02	-338	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	371	-7.79	2.62	12	0.08	-881.00	2622.00	16550	20240509	-58.55	4445	20241209	54.33	8550	-19.77	20250226	5010	36.93	20250212	16550	-58.55	20240509	4445	54.33	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
38	20250324	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-10	5	-0.15	29968820	4397	60.13	6840	7290	6740	8930	4810	6870	6815.74	1.02	-311	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	371	-7.79	2.62	12	0.08	-881.00	2622.00	16550	20240509	-58.55	4445	20241209	54.33	8550	-19.77	20250226	5010	36.93	20250212	16550	-58.55	20240509	4445	54.33	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
39	20250324	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-30	5	-0.44	13295210	1939	26.51	6840	7290	6770	8930	4810	6870	6856.74	1.02	-680	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	370	-7.76	2.61	12	0.04	-881.00	2622.00	16550	20240509	-58.67	4445	20241209	53.88	8550	-20.00	20250226	5010	36.53	20250212	16550	-58.67	20240509	4445	53.88	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
40	20250324	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-10	5	-0.15	6245100	910	12.44	6840	7290	6770	8930	4810	6870	6862.75	1.02	-658	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	371	-7.79	2.62	12	0.02	-881.00	2622.00	16550	20240509	-58.55	4445	20241209	54.33	8550	-19.77	20250226	5010	36.93	20250212	16550	-58.55	20240509	4445	54.33	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
41	20250324	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-90	5	-1.31	3174020	460	6.29	6840	7290	6770	8930	4810	6870	6900.04	1.02	-376	7263	7066	6933	6736	6603	7000	6670	27	2060	500	4120	10	1	5404980	366	-7.70	2.59	12	0.01	-881.00	2622.00	16550	20240509	-59.03	4445	20241209	52.53	8550	-20.70	20250226	5010	35.33	20250212	16550	-59.03	20240509	4445	52.53	20241209	0.63	N	355690	500	27 억	55184	N	N	N	N
42	20250321	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-290	5	-4.05	50564515	7309	67.73	7130	7130	6800	9300	5020	7160	6918.12	1.01	-1412	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	371	-7.80	2.62	12	0.14	-881.00	2622.00	16550	20240509	-58.49	4445	20241209	54.56	8550	-19.65	20250226	5010	37.13	20250212	16550	-58.49	20240509	4445	54.56	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
43	20250321	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-260	5	-3.63	46661355	6743	62.48	7130	7130	6800	9300	5020	7160	6919.97	1.01	-1121	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	373	-7.83	2.63	12	0.12	-881.00	2622.00	16550	20240509	-58.31	4445	20241209	55.23	8550	-19.30	20250226	5010	37.72	20250212	16550	-58.31	20240509	4445	55.23	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
44	20250321	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-280	5	-3.91	41350925	5973	55.35	7130	7130	6800	9300	5020	7160	6922.97	1.01	-727	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	372	-7.81	2.62	12	0.11	-881.00	2622.00	16550	20240509	-58.43	4445	20241209	54.78	8550	-19.53	20250226	5010	37.33	20250212	16550	-58.43	20240509	4445	54.78	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
45	20250321	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-170	5	-2.37	29479435	4244	39.33	7130	7130	6800	9300	5020	7160	6946.14	1.01	-784	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	378	-7.93	2.67	12	0.08	-881.00	2622.00	16550	20240509	-57.76	4445	20241209	57.26	8550	-18.25	20250226	5010	39.52	20250212	16550	-57.76	20240509	4445	57.26	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
46	20250321	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-200	5	-2.79	20259455	2913	26.99	7130	7130	6800	9300	5020	7160	6954.84	1.01	-677	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	376	-7.90	2.65	12	0.05	-881.00	2622.00	16550	20240509	-57.95	4445	20241209	56.58	8550	-18.60	20250226	5010	38.92	20250212	16550	-57.95	20240509	4445	56.58	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
47	20250321	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-110	5	-1.54	15525465	2237	20.73	7130	7130	6800	9300	5020	7160	6940.31	1.01	-469	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	381	-8.00	2.69	12	0.04	-881.00	2622.00	16550	20240509	-57.40	4445	20241209	58.61	8550	-17.54	20250226	5010	40.72	20250212	16550	-57.40	20240509	4445	58.61	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
48	20250321	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-250	5	-3.49	7537020	1092	10.12	7130	7130	6800	9300	5020	7160	6902.03	1.01	-338	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	373	-7.84	2.64	12	0.02	-881.00	2622.00	16550	20240509	-58.25	4445	20241209	55.46	8550	-19.18	20250226	5010	37.92	20250212	16550	-58.25	20240509	4445	55.46	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
49	20250321	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-120	5	-1.68	56910	8	0.07	7130	7130	7040	9300	5020	7160	7113.75	1.01	-3	7386	7272	7086	6972	6786	7330	7030	27	2140	500	4290	10	1	5404980	381	-7.99	2.68	12	0.00	-881.00	2622.00	16550	20240509	-57.46	4445	20241209	58.38	8550	-17.66	20250226	5010	40.52	20250212	16550	-57.46	20240509	4445	58.38	20241209	0.63	N	355690	500	27 억	54742	N	N	N	N
50	20250320	161834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	80	2	1.13	76174410	10792	33.11	7070	7200	6900	9200	4960	7080	7058.41	1.00	461	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	387	-8.13	2.73	12	0.20	-881.00	2622.00	16550	20240509	-56.74	4445	20241209	61.08	8550	-16.26	20250226	5010	42.91	20250212	16550	-56.74	20240509	4445	61.08	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
51	20250320	151219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	60	2	0.85	74389010	10542	32.34	7070	7200	6900	9200	4960	7080	7056.44	1.00	423	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	386	-8.10	2.72	12	0.20	-881.00	2622.00	16550	20240509	-56.86	4445	20241209	60.63	8550	-16.49	20250226	5010	42.51	20250212	16550	-56.86	20240509	4445	60.63	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
52	20250320	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	100	2	1.41	49429600	7033	21.58	7070	7200	6900	9200	4960	7080	7028.24	1.00	414	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	388	-8.15	2.74	12	0.13	-881.00	2622.00	16550	20240509	-56.62	4445	20241209	61.53	8550	-16.02	20250226	5010	43.31	20250212	16550	-56.62	20240509	4445	61.53	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
53	20250320	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	20	2	0.28	42335760	6042	18.54	7070	7100	6900	9200	4960	7080	7006.91	1.00	230	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	384	-8.06	2.71	12	0.11	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
54	20250320	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	0	3	0.00	31113650	4458	13.68	7070	7080	6900	9200	4960	7080	6979.28	1.00	250	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	383	-8.04	2.70	12	0.08	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
55	20250320	111220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-100	5	-1.41	11278100	1617	4.96	7070	7070	6900	9200	4960	7080	6974.71	1.00	-525	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	377	-7.92	2.66	12	0.03	-881.00	2622.00	16550	20240509	-57.82	4445	20241209	57.03	8550	-18.36	20250226	5010	39.32	20250212	16550	-57.82	20240509	4445	57.03	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
56	20250320	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-130	5	-1.84	10281210	1474	4.52	7070	7070	6900	9200	4960	7080	6975.04	1.00	-457	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	376	-7.89	2.65	12	0.03	-881.00	2622.00	16550	20240509	-58.01	4445	20241209	56.36	8550	-18.71	20250226	5010	38.72	20250212	16550	-58.01	20240509	4445	56.36	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
57	20250320	091223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	148220	21	0.06	7070	7070	7050	9200	4960	7080	7058.10	1.00	-17	7400	7240	7010	6850	6620	7320	6930	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.00	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.63	N	355690	500	27 억	54269	N	N	N	N
58	20250319	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	130	2	1.87	227264320	32551	184.81	6950	7170	6780	9030	4870	6950	6981.79	1.00	432	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	383	-8.04	2.70	12	0.60	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
59	20250319	151216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	180	2	2.59	220241490	31553	179.15	6950	7170	6780	9030	4870	6950	6980.05	1.00	167	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	385	-8.09	2.72	12	0.58	-881.00	2622.00	16550	20240509	-56.92	4445	20241209	60.40	8550	-16.61	20250226	5010	42.32	20250212	16550	-56.92	20240509	4445	60.40	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
60	20250319	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	0	3	0.00	174852470	25110	142.57	6950	7140	6780	9030	4870	6950	6963.46	1.00	-46	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	376	-7.89	2.65	12	0.46	-881.00	2622.00	16550	20240509	-58.01	4445	20241209	56.36	8550	-18.71	20250226	5010	38.72	20250212	16550	-58.01	20240509	4445	56.36	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
61	20250319	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	90	2	1.29	136051750	19548	110.99	6950	7140	6780	9030	4870	6950	6959.88	1.00	-1064	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	381	-7.99	2.68	12	0.36	-881.00	2622.00	16550	20240509	-57.46	4445	20241209	58.38	8550	-17.66	20250226	5010	40.52	20250212	16550	-57.46	20240509	4445	58.38	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
62	20250319	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	130	2	1.87	113697040	16369	92.94	6950	7140	6780	9030	4870	6950	6945.88	1.00	-1315	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	383	-8.04	2.70	12	0.30	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
63	20250319	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	100	2	1.44	92127740	13290	75.46	6950	7140	6780	9030	4870	6950	6932.11	1.00	-1592	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	381	-8.00	2.69	12	0.25	-881.00	2622.00	16550	20240509	-57.40	4445	20241209	58.61	8550	-17.54	20250226	5010	40.72	20250212	16550	-57.40	20240509	4445	58.61	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
64	20250319	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	110	2	1.58	33346470	4743	26.93	6950	7140	6930	9030	4870	6950	7030.67	1.00	-775	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	382	-8.01	2.69	12	0.09	-881.00	2622.00	16550	20240509	-57.34	4445	20241209	58.83	8550	-17.43	20250226	5010	40.92	20250212	16550	-57.34	20240509	4445	58.83	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
65	20250319	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	150	2	2.16	9645240	1384	7.86	6950	7140	6930	9030	4870	6950	6969.10	1.00	-384	7870	7410	7170	6710	6470	7290	6590	27	2080	500	4170	10	1	5404980	384	-8.06	2.71	12	0.03	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.62	N	355690	500	27 억	53829	N	N	N	N
66	20250318	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-500	5	-6.71	125003215	17586	179.45	7590	7630	6930	9680	5220	7450	7108.11	1.05	-2971	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	376	-7.89	2.65	12	0.33	-881.00	2622.00	16550	20240509	-58.01	4445	20241209	56.36	8550	-18.71	20250226	5010	38.72	20250212	16550	-58.01	20240509	4445	56.36	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
67	20250318	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-500	5	-6.71	118251655	16615	169.54	7590	7630	6930	9680	5220	7450	7117.16	1.05	-2699	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	376	-7.89	2.65	12	0.31	-881.00	2622.00	16550	20240509	-58.01	4445	20241209	56.36	8550	-18.71	20250226	5010	38.72	20250212	16550	-58.01	20240509	4445	56.36	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
68	20250318	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-370	5	-4.97	93693575	13095	133.62	7590	7630	7000	9680	5220	7450	7154.91	1.05	-2233	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	383	-8.04	2.70	12	0.24	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
69	20250318	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	-360	5	-4.83	66420535	9239	94.28	7590	7630	7050	9680	5220	7450	7189.15	1.05	-724	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	383	-8.05	2.70	12	0.17	-881.00	2622.00	16550	20240509	-57.16	4445	20241209	59.51	8550	-17.08	20250226	5010	41.52	20250212	16550	-57.16	20240509	4445	59.51	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
70	20250318	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-300	5	-4.03	41336510	5701	58.17	7590	7630	7140	9680	5220	7450	7250.75	1.05	-1833	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	386	-8.12	2.73	12	0.11	-881.00	2622.00	16550	20240509	-56.80	4445	20241209	60.85	8550	-16.37	20250226	5010	42.71	20250212	16550	-56.80	20240509	4445	60.85	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
71	20250318	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-250	5	-3.36	33409910	4596	46.90	7590	7630	7200	9680	5220	7450	7269.35	1.05	-1524	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	389	-8.17	2.75	12	0.09	-881.00	2622.00	16550	20240509	-56.50	4445	20241209	61.98	8550	-15.79	20250226	5010	43.71	20250212	16550	-56.50	20240509	4445	61.98	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
72	20250318	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	-210	5	-2.82	19648490	2688	27.43	7590	7630	7240	9680	5220	7450	7309.71	1.05	-1317	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	391	-8.22	2.76	12	0.05	-881.00	2622.00	16550	20240509	-56.25	4445	20241209	62.88	8550	-15.32	20250226	5010	44.51	20250212	16550	-56.25	20240509	4445	62.88	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
73	20250318	091217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-20	5	-0.27	1757680	235	2.40	7590	7630	7430	9680	5220	7450	7479.49	1.05	-36	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	402	-8.43	2.83	12	0.00	-881.00	2622.00	16550	20240509	-55.11	4445	20241209	67.15	8550	-13.10	20250226	5010	48.30	20250212	16550	-55.11	20240509	4445	67.15	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
74	20250317	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	140	2	1.92	72364025	9800	77.07	7320	7460	7260	9500	5120	7310	7384.07	1.05	265	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	403	-8.46	2.84	12	0.18	-881.00	2622.00	16550	20240509	-54.98	4445	20241209	67.60	8550	-12.87	20250226	5010	48.70	20250212	16550	-54.98	20240509	4445	67.60	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
75	20250317	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	130	2	1.78	66289715	8984	70.65	7320	7460	7260	9500	5120	7310	7378.64	1.05	261	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.44	2.84	12	0.17	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
76	20250317	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	130	2	1.78	58883685	7988	62.82	7320	7460	7260	9500	5120	7310	7371.52	1.05	129	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.44	2.84	12	0.15	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
77	20250317	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	110	2	1.50	43261735	5887	46.30	7320	7460	7260	9500	5120	7310	7348.69	1.05	-375	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	401	-8.42	2.83	12	0.11	-881.00	2622.00	16550	20240509	-55.17	4445	20241209	66.93	8550	-13.22	20250226	5010	48.10	20250212	16550	-55.17	20240509	4445	66.93	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
78	20250317	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	120	2	1.64	43120915	5868	46.15	7320	7460	7260	9500	5120	7310	7348.49	1.05	-374	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.43	2.83	12	0.11	-881.00	2622.00	16550	20240509	-55.11	4445	20241209	67.15	8550	-13.10	20250226	5010	48.30	20250212	16550	-55.11	20240509	4445	67.15	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
79	20250317	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	120	2	1.64	39404205	5367	42.21	7320	7460	7260	9500	5120	7310	7341.94	1.05	-378	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.43	2.83	12	0.10	-881.00	2622.00	16550	20240509	-55.11	4445	20241209	67.15	8550	-13.10	20250226	5010	48.30	20250212	16550	-55.11	20240509	4445	67.15	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
80	20250317	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	80	2	1.09	31483535	4296	33.78	7320	7460	7260	9500	5120	7310	7328.57	1.05	-390	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	399	-8.39	2.82	12	0.08	-881.00	2622.00	16550	20240509	-55.35	4445	20241209	66.25	8550	-13.57	20250226	5010	47.50	20250212	16550	-55.35	20240509	4445	66.25	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
81	20250317	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-50	5	-0.68	9939205	1365	10.73	7320	7320	7260	9500	5120	7310	7281.47	1.05	102	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	392	-8.24	2.77	12	0.03	-881.00	2622.00	16550	20240509	-56.13	4445	20241209	63.33	8550	-15.09	20250226	5010	44.91	20250212	16550	-56.13	20240509	4445	63.33	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
82	20250314	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	-100	5	-1.35	92780715	12716	99.28	7400	7500	7210	9630	5190	7410	7296.37	1.05	-449	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	395	-8.30	2.79	12	0.24	-881.00	2622.00	16550	20240509	-55.83	4445	20241209	64.45	8550	-14.50	20250226	5010	45.91	20250212	16550	-55.83	20240509	4445	64.45	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
83	20250314	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-150	5	-2.02	85726255	11751	91.75	7400	7500	7210	9630	5190	7410	7295.23	1.05	-260	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	392	-8.24	2.77	12	0.22	-881.00	2622.00	16550	20240509	-56.13	4445	20241209	63.33	8550	-15.09	20250226	5010	44.91	20250212	16550	-56.13	20240509	4445	63.33	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
84	20250314	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-140	5	-1.89	68282025	9350	73.00	7400	7500	7210	9630	5190	7410	7302.89	1.05	-459	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	393	-8.25	2.77	12	0.17	-881.00	2622.00	16550	20240509	-56.07	4445	20241209	63.55	8550	-14.97	20250226	5010	45.11	20250212	16550	-56.07	20240509	4445	63.55	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
85	20250314	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-110	5	-1.48	49621315	6778	52.92	7400	7500	7210	9630	5190	7410	7320.94	1.05	-1240	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	395	-8.29	2.78	12	0.13	-881.00	2622.00	16550	20240509	-55.89	4445	20241209	64.23	8550	-14.62	20250226	5010	45.71	20250212	16550	-55.89	20240509	4445	64.23	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
86	20250314	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-130	5	-1.75	39401775	5382	42.02	7400	7500	7210	9630	5190	7410	7321.03	1.05	-550	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	393	-8.26	2.78	12	0.10	-881.00	2622.00	16550	20240509	-56.01	4445	20241209	63.78	8550	-14.85	20250226	5010	45.31	20250212	16550	-56.01	20240509	4445	63.78	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
87	20250314	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-90	5	-1.21	26404865	3609	28.18	7400	7500	7210	9630	5190	7410	7316.39	1.05	165	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	396	-8.31	2.79	12	0.07	-881.00	2622.00	16550	20240509	-55.77	4445	20241209	64.68	8550	-14.39	20250226	5010	46.11	20250212	16550	-55.77	20240509	4445	64.68	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
88	20250314	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7335	-75	5	-1.01	20051445	2747	21.45	7400	7400	7210	9630	5190	7410	7299.40	1.05	276	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	396	-8.33	2.80	12	0.05	-881.00	2622.00	16550	20240509	-55.68	4445	20241209	65.02	8550	-14.21	20250226	5010	46.41	20250212	16550	-55.68	20240509	4445	65.02	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
89	20250314	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-70	5	-0.94	1165220	158	1.23	7400	7400	7340	9630	5190	7410	7374.81	1.05	-158	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	397	-8.33	2.80	12	0.00	-881.00	2622.00	16550	20240509	-55.65	4445	20241209	65.13	8550	-14.15	20250226	5010	46.51	20250212	16550	-55.65	20240509	4445	65.13	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
90	20250313	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	80	2	1.09	92477065	12731	48.03	7330	7410	7140	9520	5140	7330	7259.30	1.09	-1786	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	401	-8.41	2.83	12	0.24	-881.00	2622.00	16550	20240509	-55.23	4445	20241209	66.70	8550	-13.33	20250226	5010	47.90	20250212	16550	-55.23	20240509	4445	66.70	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
91	20250313	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-180	5	-2.46	81948435	11296	42.61	7330	7410	7140	9520	5140	7330	7254.64	1.09	-1806	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	386	-8.12	2.73	12	0.21	-881.00	2622.00	16550	20240509	-56.80	4445	20241209	60.85	8550	-16.37	20250226	5010	42.71	20250212	16550	-56.80	20240509	4445	60.85	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
92	20250313	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	55702705	7654	28.87	7330	7410	7140	9520	5140	7330	7277.59	1.09	-1665	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	392	-8.23	2.77	12	0.14	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
93	20250313	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	49375175	6782	25.58	7330	7410	7140	9520	5140	7330	7280.33	1.09	-1650	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	392	-8.23	2.77	12	0.13	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
94	20250313	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	36617175	5014	18.92	7330	7410	7140	9520	5140	7330	7302.99	1.09	-1875	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	392	-8.23	2.77	12	0.09	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
95	20250313	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	0	3	0.00	31908445	4366	16.47	7330	7410	7140	9520	5140	7330	7308.39	1.09	-1690	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	396	-8.32	2.80	12	0.08	-881.00	2622.00	16550	20240509	-55.71	4445	20241209	64.90	8550	-14.27	20250226	5010	46.31	20250212	16550	-55.71	20240509	4445	64.90	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
96	20250313	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-30	5	-0.41	27043195	3701	13.96	7330	7410	7140	9520	5140	7330	7307.00	1.09	-1347	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	395	-8.29	2.78	12	0.07	-881.00	2622.00	16550	20240509	-55.89	4445	20241209	64.23	8550	-14.62	20250226	5010	45.71	20250212	16550	-55.89	20240509	4445	64.23	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
97	20250313	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-40	5	-0.55	9827320	1342	5.06	7330	7410	7140	9520	5140	7330	7322.89	1.09	-1013	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	394	-8.27	2.78	12	0.02	-881.00	2622.00	16550	20240509	-55.95	4445	20241209	64.00	8550	-14.74	20250226	5010	45.51	20250212	16550	-55.95	20240509	4445	64.00	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
98	20250312	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	340	2	4.86	195270105	26508	127.20	6930	7620	6930	9080	4900	6990	7366.46	0.97	6400	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	396	-8.32	2.80	12	0.49	-881.00	2622.00	16550	20240509	-55.71	4445	20241209	64.90	8550	-14.27	20250226	5010	46.31	20250212	16550	-55.71	20240509	4445	64.90	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
99	20250312	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	260	2	3.72	190279655	25825	123.92	6930	7620	6930	9080	4900	6990	7368.04	0.97	6569	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	392	-8.23	2.77	12	0.48	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
100	20250312	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7265	275	2	3.93	151089765	20454	98.15	6930	7620	6930	9080	4900	6990	7386.81	0.97	6717	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	393	-8.25	2.77	12	0.38	-881.00	2622.00	16550	20240509	-56.10	4445	20241209	63.44	8550	-15.03	20250226	5010	45.01	20250212	16550	-56.10	20240509	4445	63.44	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
101	20250312	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	410	2	5.87	137490325	18598	89.24	6930	7620	6930	9080	4900	6990	7392.75	0.97	6742	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	400	-8.40	2.82	12	0.34	-881.00	2622.00	16550	20240509	-55.29	4445	20241209	66.48	8550	-13.45	20250226	5010	47.70	20250212	16550	-55.29	20240509	4445	66.48	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
102	20250312	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	390	2	5.58	134693605	18220	87.43	6930	7620	6930	9080	4900	6990	7392.62	0.97	6591	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	399	-8.38	2.81	12	0.34	-881.00	2622.00	16550	20240509	-55.41	4445	20241209	66.03	8550	-13.68	20250226	5010	47.31	20250212	16550	-55.41	20240509	4445	66.03	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
103	20250312	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	590	2	8.44	97179585	13173	63.21	6930	7620	6930	9080	4900	6990	7377.18	0.97	3034	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	410	-8.60	2.89	12	0.24	-881.00	2622.00	16550	20240509	-54.20	4445	20241209	70.53	8550	-11.35	20250226	5010	51.30	20250212	16550	-54.20	20240509	4445	70.53	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
104	20250312	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	350	2	5.01	52175160	7188	34.49	6930	7550	6930	9080	4900	6990	7258.65	0.97	-130	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	397	-8.33	2.80	12	0.13	-881.00	2622.00	16550	20240509	-55.65	4445	20241209	65.13	8550	-14.15	20250226	5010	46.51	20250212	16550	-55.65	20240509	4445	65.13	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
105	20250312	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	30	2	0.43	12785200	1804	8.66	6930	7170	6930	9080	4900	6990	7087.14	0.97	-1358	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	379	-7.97	2.68	12	0.03	-881.00	2622.00	16550	20240509	-57.58	4445	20241209	57.93	8550	-17.89	20250226	5010	40.12	20250212	16550	-57.58	20240509	4445	57.93	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
106	20250311	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-100	5	-1.41	140420440	20838	382.63	7000	7020	6610	9210	4970	7090	6738.67	1.00	-1645	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	378	-7.93	2.67	12	0.39	-881.00	2622.00	16550	20240509	-57.76	4445	20241209	57.26	8550	-18.25	20250226	5010	39.52	20250212	16550	-57.76	20240509	4445	57.26	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
107	20250311	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-410	5	-5.78	125112750	18623	341.96	7000	7020	6610	9210	4970	7090	6718.18	1.00	-1333	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.58	2.55	12	0.34	-881.00	2622.00	16550	20240509	-59.64	4445	20241209	50.28	8550	-21.87	20250226	5010	33.33	20250212	16550	-59.64	20240509	4445	50.28	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
108	20250311	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-410	5	-5.78	113665880	16909	310.48	7000	7020	6610	9210	4970	7090	6722.21	1.00	-1424	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.58	2.55	12	0.31	-881.00	2622.00	16550	20240509	-59.64	4445	20241209	50.28	8550	-21.87	20250226	5010	33.33	20250212	16550	-59.64	20240509	4445	50.28	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
109	20250311	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-420	5	-5.92	79800460	11819	217.02	7000	7020	6620	9210	4970	7090	6751.88	1.00	-2983	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.57	2.54	12	0.22	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
110	20250311	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-420	5	-5.92	73585430	10885	199.87	7000	7020	6620	9210	4970	7090	6760.26	1.00	-3306	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.57	2.54	12	0.20	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
111	20250311	111143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-420	5	-5.92	55032675	8102	148.77	7000	7020	6620	9210	4970	7090	6792.48	1.00	-4148	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.57	2.54	12	0.15	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
112	20250311	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6815	-275	5	-3.88	29517175	4306	79.07	7000	7020	6780	9210	4970	7090	6854.89	1.00	-1822	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	368	-7.74	2.60	12	0.08	-881.00	2622.00	16550	20240509	-58.82	4445	20241209	53.32	8550	-20.29	20250226	5010	36.03	20250212	16550	-58.82	20240509	4445	53.32	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
113	20250311	091145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-240	5	-3.39	9552140	1390	25.52	7000	7020	6780	9210	4970	7090	6872.04	1.00	-657	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	370	-7.78	2.61	12	0.03	-881.00	2622.00	16550	20240509	-58.61	4445	20241209	54.11	8550	-19.88	20250226	5010	36.73	20250212	16550	-58.61	20240509	4445	54.11	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
114	20250310	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	10	2	0.14	37777385	5373	85.46	7080	7100	6980	9200	4960	7080	7030.97	0.98	925	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	383	-8.05	2.70	12	0.10	-881.00	2622.00	16550	20240509	-57.16	4445	20241209	59.51	8550	-17.08	20250226	5010	41.52	20250212	16550	-57.16	20240509	4445	59.51	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
115	20250310	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	36051535	5129	81.58	7080	7100	6980	9200	4960	7080	7028.96	0.98	972	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.09	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
116	20250310	141140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-30	5	-0.42	32650775	4647	73.91	7080	7100	6980	9200	4960	7080	7026.21	0.98	992	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	381	-8.00	2.69	12	0.09	-881.00	2622.00	16550	20240509	-57.40	4445	20241209	58.61	8550	-17.54	20250226	5010	40.72	20250212	16550	-57.40	20240509	4445	58.61	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
117	20250310	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	29950645	4264	67.82	7080	7100	6980	9200	4960	7080	7024.07	0.98	809	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.08	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
118	20250310	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-70	5	-0.99	26023625	3706	58.95	7080	7100	6980	9200	4960	7080	7022.03	0.98	669	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	379	-7.96	2.67	12	0.07	-881.00	2622.00	16550	20240509	-57.64	4445	20241209	57.71	8550	-18.01	20250226	5010	39.92	20250212	16550	-57.64	20240509	4445	57.71	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
119	20250310	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	11235410	1595	25.37	7080	7100	6980	9200	4960	7080	7044.14	0.98	-446	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.03	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
120	20250310	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	20	2	0.28	8168770	1159	18.43	7080	7100	6980	9200	4960	7080	7048.12	0.98	-366	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	384	-8.06	2.71	12	0.02	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
121	20250310	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-100	5	-1.41	3961590	562	8.94	7080	7080	6980	9200	4960	7080	7049.09	0.98	-187	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	377	-7.92	2.66	12	0.01	-881.00	2622.00	16550	20240509	-57.82	4445	20241209	57.03	8550	-18.36	20250226	5010	39.32	20250212	16550	-57.82	20240509	4445	57.03	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
122	20250307	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-40	5	-0.56	44595420	6287	40.93	7040	7200	6960	9250	4990	7120	7093.28	1.01	-1279	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	383	-8.04	2.70	12	0.12	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
123	20250307	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-40	5	-0.56	38586070	5440	35.42	7040	7200	6960	9250	4990	7120	7093.03	1.01	-1088	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	383	-8.04	2.70	12	0.10	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
124	20250307	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	10	2	0.14	20940230	2945	19.17	7040	7200	6960	9250	4990	7120	7110.43	1.01	54	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	385	-8.09	2.72	12	0.05	-881.00	2622.00	16550	20240509	-56.92	4445	20241209	60.40	8550	-16.61	20250226	5010	42.32	20250212	16550	-56.92	20240509	4445	60.40	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
125	20250307	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-20	5	-0.28	18844220	2650	17.25	7040	7200	6960	9250	4990	7120	7111.03	1.01	101	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	384	-8.06	2.71	12	0.05	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
126	20250307	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	40	2	0.56	10265800	1446	9.41	7040	7200	6960	9250	4990	7120	7099.45	1.01	-359	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	387	-8.13	2.73	12	0.03	-881.00	2622.00	16550	20240509	-56.74	4445	20241209	61.08	8550	-16.26	20250226	5010	42.91	20250212	16550	-56.74	20240509	4445	61.08	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
127	20250307	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	40	2	0.56	7032840	990	6.45	7040	7200	6960	9250	4990	7120	7103.88	1.01	-360	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	387	-8.13	2.73	12	0.02	-881.00	2622.00	16550	20240509	-56.74	4445	20241209	61.08	8550	-16.26	20250226	5010	42.91	20250212	16550	-56.74	20240509	4445	61.08	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
128	20250307	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-60	5	-0.84	5514790	777	5.06	7040	7200	6960	9250	4990	7120	7097.54	1.01	-435	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	382	-8.01	2.69	12	0.01	-881.00	2622.00	16550	20240509	-57.34	4445	20241209	58.83	8550	-17.43	20250226	5010	40.92	20250212	16550	-57.34	20240509	4445	58.83	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
129	20250307	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-160	5	-2.25	605280	86	0.56	7040	7040	6960	9250	4990	7120	7038.14	1.01	-60	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	376	-7.90	2.65	12	0.00	-881.00	2622.00	16550	20240509	-57.95	4445	20241209	56.58	8550	-18.60	20250226	5010	38.92	20250212	16550	-57.95	20240509	4445	56.58	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
130	20250306	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-270	5	-3.65	109223000	15337	79.55	7460	7620	6900	9600	5180	7390	7121.54	0.99	501	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	385	-8.08	2.72	12	0.28	-881.00	2622.00	16550	20240509	-56.98	4445	20241209	60.18	8550	-16.73	20250226	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
131	20250306	151127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-270	5	-3.65	104779140	14711	76.31	7460	7620	6900	9600	5180	7390	7122.50	0.99	696	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	385	-8.08	2.72	12	0.27	-881.00	2622.00	16550	20240509	-56.98	4445	20241209	60.18	8550	-16.73	20250226	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
132	20250306	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	-180	5	-2.44	99003580	13897	72.08	7460	7620	6900	9600	5180	7390	7124.10	0.99	723	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	390	-8.18	2.75	12	0.26	-881.00	2622.00	16550	20240509	-56.44	4445	20241209	62.20	8550	-15.67	20250226	5010	43.91	20250212	16550	-56.44	20240509	4445	62.20	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
133	20250306	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7125	-265	5	-3.59	98394470	13812	71.64	7460	7620	6900	9600	5180	7390	7123.84	0.99	779	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	385	-8.09	2.72	12	0.26	-881.00	2622.00	16550	20240509	-56.95	4445	20241209	60.29	8550	-16.67	20250226	5010	42.22	20250212	16550	-56.95	20240509	4445	60.29	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
134	20250306	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-320	5	-4.33	77312930	10835	56.20	7460	7620	6900	9600	5180	7390	7135.48	0.99	558	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	382	-8.02	2.70	12	0.20	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
135	20250306	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-290	5	-3.92	66653950	9316	48.32	7460	7620	7000	9600	5180	7390	7154.78	0.99	551	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	384	-8.06	2.71	12	0.17	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
136	20250306	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-100	5	-1.35	14868250	2018	10.47	7460	7620	7225	9600	5180	7390	7367.81	0.99	-1098	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	394	-8.27	2.78	12	0.04	-881.00	2622.00	16550	20240509	-55.95	4445	20241209	64.00	8550	-14.74	20250226	5010	45.51	20250212	16550	-55.95	20240509	4445	64.00	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
137	20250306	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	210	2	2.84	1958480	258	1.34	7460	7620	7460	9600	5180	7390	7591.01	0.99	-237	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	411	-8.63	2.90	12	0.00	-881.00	2622.00	16550	20240509	-54.08	4445	20241209	70.98	8550	-11.11	20250226	5010	51.70	20250212	16550	-54.08	20240509	4445	70.98	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
138	20250305	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-90	5	-1.20	144806170	19268	117.84	7410	7680	7330	9720	5240	7480	7515.55	0.98	425	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	399	-8.39	2.82	12	0.36	-881.00	2622.00	16550	20240509	-55.35	4445	20241209	66.25	8550	-13.57	20250226	5010	47.50	20250212	16550	-55.35	20240509	4445	66.25	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
139	20250305	151118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	10	2	0.13	137172420	18237	111.53	7410	7680	7330	9720	5240	7480	7521.65	0.98	916	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	405	-8.50	2.86	12	0.34	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
140	20250305	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	10	2	0.13	107174720	14208	86.89	7410	7680	7400	9720	5240	7480	7543.27	0.98	-484	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	405	-8.50	2.86	12	0.26	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
141	20250305	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	40	2	0.53	102795060	13625	83.33	7410	7680	7400	9720	5240	7480	7544.59	0.98	-967	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	406	-8.54	2.87	12	0.25	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	8550	-12.05	20250226	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
142	20250305	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	40	2	0.53	63570590	8393	51.33	7410	7680	7410	9720	5240	7480	7574.24	0.98	574	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	406	-8.54	2.87	12	0.16	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	8550	-12.05	20250226	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
143	20250305	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	100	2	1.34	53191740	7024	42.96	7410	7680	7410	9720	5240	7480	7572.86	0.98	821	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	410	-8.60	2.89	12	0.13	-881.00	2622.00	16550	20240509	-54.20	4445	20241209	70.53	8550	-11.35	20250226	5010	51.30	20250212	16550	-54.20	20240509	4445	70.53	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
144	20250305	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	40	2	0.53	18587350	2477	15.15	7410	7610	7410	9720	5240	7480	7503.98	0.98	629	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	406	-8.54	2.87	12	0.05	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	8550	-12.05	20250226	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
145	20250305	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	70	2	0.94	10989960	1470	8.99	7410	7570	7410	9720	5240	7480	7476.16	0.98	447	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	408	-8.57	2.88	12	0.03	-881.00	2622.00	16550	20240509	-54.38	4445	20241209	69.85	8550	-11.70	20250226	5010	50.70	20250212	16550	-54.38	20240509	4445	69.85	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
146	20250304	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-520	5	-6.50	122361575	16350	17.22	8000	8000	7210	10400	5600	8000	7483.89	1.03	-2716	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	404	-8.49	2.85	12	0.30	-881.00	2622.00	16550	20240509	-54.80	4445	20241209	68.28	8550	-12.51	20250226	5010	49.30	20250212	16550	-54.80	20240509	4445	68.28	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
147	20250304	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-510	5	-6.38	115632375	15458	16.28	8000	8000	7210	10400	5600	8000	7480.42	1.03	-2525	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	405	-8.50	2.86	12	0.29	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
148	20250304	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-500	5	-6.25	105768565	14139	14.89	8000	8000	7210	10400	5600	8000	7480.63	1.03	-1641	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	405	-8.51	2.86	12	0.26	-881.00	2622.00	16550	20240509	-54.68	4445	20241209	68.73	8550	-12.28	20250226	5010	49.70	20250212	16550	-54.68	20240509	4445	68.73	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
149	20250304	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-560	5	-7.00	71533485	9530	10.04	8000	8000	7210	10400	5600	8000	7506.14	1.03	-1149	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	402	-8.44	2.84	12	0.18	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
150	20250304	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	-630	5	-7.88	65019925	8650	9.11	8000	8000	7210	10400	5600	8000	7516.75	1.03	-958	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	398	-8.37	2.81	12	0.16	-881.00	2622.00	16550	20240509	-55.47	4445	20241209	65.80	8550	-13.80	20250226	5010	47.11	20250212	16550	-55.47	20240509	4445	65.80	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
151	20250304	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-620	5	-7.75	63812575	8486	8.94	8000	8000	7210	10400	5600	8000	7519.75	1.03	-879	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	399	-8.38	2.81	12	0.16	-881.00	2622.00	16550	20240509	-55.41	4445	20241209	66.03	8550	-13.68	20250226	5010	47.31	20250212	16550	-55.41	20240509	4445	66.03	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
152	20250304	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-550	5	-6.88	43635965	5767	6.08	8000	8000	7210	10400	5600	8000	7566.49	1.03	-192	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	403	-8.46	2.84	12	0.11	-881.00	2622.00	16550	20240509	-54.98	4445	20241209	67.60	8550	-12.87	20250226	5010	48.70	20250212	16550	-54.98	20240509	4445	67.60	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
153	20250304	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-510	5	-6.38	15866960	2096	2.21	8000	8000	7210	10400	5600	8000	7570.11	1.03	106	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	405	-8.50	2.86	12	0.04	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History