KissMeData/037950/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1074	70	2	6.97	25740719565	23636195	13239.04	1018	1155	1018	1305	703	1004	1089.04	2.13	-303848	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	907	18.20	1.13	12	27.99	59.00	948.00	1789	20240416	-39.97	911	20241209	17.89	1231	-12.75	20250212	986	8.92	20250325	1789	-39.97	20240416	911	17.89	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
3	20250328	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1070	66	2	6.57	25251811601	23180738	12983.93	1018	1155	1018	1305	703	1004	1089.34	2.13	-340861	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	904	18.14	1.13	12	27.45	59.00	948.00	1789	20240416	-40.19	911	20241209	17.45	1231	-13.08	20250212	986	8.52	20250325	1789	-40.19	20240416	911	17.45	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
4	20250328	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1070	66	2	6.57	23931607057	21948469	12293.72	1018	1155	1018	1305	703	1004	1090.35	2.13	-333030	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	904	18.14	1.13	12	25.99	59.00	948.00	1789	20240416	-40.19	911	20241209	17.45	1231	-13.08	20250212	986	8.52	20250325	1789	-40.19	20240416	911	17.45	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
5	20250328	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1047	43	2	4.28	21520804789	19683699	11025.18	1018	1155	1018	1305	703	1004	1093.33	2.13	-478698	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	884	17.75	1.10	12	23.31	59.00	948.00	1789	20240416	-41.48	911	20241209	14.93	1231	-14.95	20250212	986	6.19	20250325	1789	-41.48	20240416	911	14.93	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
6	20250328	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1070	66	2	6.57	18607166106	16933070	9484.51	1018	1155	1018	1305	703	1004	1098.87	2.13	-494842	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	904	18.14	1.13	12	20.05	59.00	948.00	1789	20240416	-40.19	911	20241209	17.45	1231	-13.08	20250212	986	8.52	20250325	1789	-40.19	20240416	911	17.45	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
7	20250328	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	31	2	3.09	5834139796	5466868	3062.09	1018	1100	1018	1305	703	1004	1067.18	2.13	-304548	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	874	17.54	1.09	12	6.47	59.00	948.00	1789	20240416	-42.15	911	20241209	13.61	1231	-15.92	20250212	986	4.97	20250325	1789	-42.15	20240416	911	13.61	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
8	20250328	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	36	2	3.59	5230927903	4878895	2732.75	1018	1100	1018	1305	703	1004	1072.15	2.13	-248925	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	878	17.63	1.10	12	5.78	59.00	948.00	1789	20240416	-41.87	911	20241209	14.16	1231	-15.52	20250212	986	5.48	20250325	1789	-41.87	20240416	911	14.16	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
9	20250328	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1093	89	2	8.86	1564722326	1460483	818.04	1018	1099	1018	1305	703	1004	1071.37	2.13	45540	1014	1009	1002	997	990	1011	999	422	301	500	760	1	1	84447519	923	18.53	1.15	12	1.73	59.00	948.00	1789	20240416	-38.90	911	20241209	19.98	1231	-11.21	20250212	986	10.85	20250325	1789	-38.90	20240416	911	19.98	20241209	5.15	N	037950	500	422 억	1798070	N	N	N	N
10	20250327	161354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	6	2	0.60	172605795	172317	51.79	998	1007	995	1297	699	998	1001.68	2.11	16672	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	848	17.02	1.06	12	0.20	59.00	948.00	1789	20240416	-43.88	911	20241209	10.21	1231	-18.44	20250212	986	1.83	20250325	1789	-43.88	20240416	911	10.21	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
11	20250327	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	6	2	0.60	147456926	147245	44.26	998	1007	995	1297	699	998	1001.44	2.11	19852	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	848	17.02	1.06	12	0.17	59.00	948.00	1789	20240416	-43.88	911	20241209	10.21	1231	-18.44	20250212	986	1.83	20250325	1789	-43.88	20240416	911	10.21	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
12	20250327	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	3	2	0.30	130511672	130345	39.18	998	1007	995	1297	699	998	1001.28	2.11	25345	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	845	16.97	1.06	12	0.15	59.00	948.00	1789	20240416	-44.05	911	20241209	9.88	1231	-18.68	20250212	986	1.52	20250325	1789	-44.05	20240416	911	9.88	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
13	20250327	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	5	2	0.50	110044092	109912	33.04	998	1007	995	1297	699	998	1001.20	2.11	19690	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	847	17.00	1.06	12	0.13	59.00	948.00	1789	20240416	-43.94	911	20241209	10.10	1231	-18.52	20250212	986	1.72	20250325	1789	-43.94	20240416	911	10.10	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
14	20250327	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	3	2	0.30	86869403	86768	26.08	998	1007	995	1297	699	998	1001.17	2.11	11785	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	845	16.97	1.06	12	0.10	59.00	948.00	1789	20240416	-44.05	911	20241209	9.88	1231	-18.68	20250212	986	1.52	20250325	1789	-44.05	20240416	911	9.88	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
15	20250327	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	3	2	0.30	61103896	61068	18.35	998	1007	995	1297	699	998	1000.59	2.11	-927	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	845	16.97	1.06	12	0.07	59.00	948.00	1789	20240416	-44.05	911	20241209	9.88	1231	-18.68	20250212	986	1.52	20250325	1789	-44.05	20240416	911	9.88	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
16	20250327	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-1	5	-0.10	52319458	52288	15.72	998	1007	995	1297	699	998	1000.60	2.11	188	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	842	16.90	1.05	12	0.06	59.00	948.00	1789	20240416	-44.27	911	20241209	9.44	1231	-19.01	20250212	986	1.12	20250325	1789	-44.27	20240416	911	9.44	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
17	20250327	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	1	2	0.10	5720594	5741	1.73	998	999	995	1297	699	998	996.45	2.11	2059	1012	1004	996	988	980	1009	993	422	299	500	750	1	1	84447519	844	16.93	1.05	12	0.01	59.00	948.00	1789	20240416	-44.16	911	20241209	9.66	1231	-18.85	20250212	986	1.32	20250325	1789	-44.16	20240416	911	9.66	20241209	5.16	N	037950	500	422 억	1783180	N	N	N	N
18	20250326	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	6	2	0.60	303262520	304897	74.38	992	1004	988	1289	695	992	994.64	2.06	44917	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	843	16.92	1.05	12	0.36	59.00	948.00	1789	20240416	-44.21	911	20241209	9.55	1231	-18.93	20250212	986	1.22	20250325	1789	-44.21	20240416	911	9.55	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
19	20250326	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	5	2	0.50	285737177	287337	70.10	992	1004	988	1289	695	992	994.43	2.06	39435	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	842	16.90	1.05	12	0.34	59.00	948.00	1789	20240416	-44.27	911	20241209	9.44	1231	-19.01	20250212	986	1.12	20250325	1789	-44.27	20240416	911	9.44	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
20	20250326	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	7	2	0.71	263289542	264780	64.59	992	1004	988	1289	695	992	994.37	2.06	36362	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	844	16.93	1.05	12	0.31	59.00	948.00	1789	20240416	-44.16	911	20241209	9.66	1231	-18.85	20250212	986	1.32	20250325	1789	-44.16	20240416	911	9.66	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
21	20250326	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	4	2	0.40	233817395	235262	57.39	992	1004	988	1289	695	992	993.86	2.06	19169	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	841	16.88	1.05	12	0.28	59.00	948.00	1789	20240416	-44.33	911	20241209	9.33	1231	-19.09	20250212	986	1.01	20250325	1789	-44.33	20240416	911	9.33	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
22	20250326	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	7	2	0.71	214930708	216319	52.77	992	1004	988	1289	695	992	993.58	2.06	10032	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	844	16.93	1.05	12	0.26	59.00	948.00	1789	20240416	-44.16	911	20241209	9.66	1231	-18.85	20250212	986	1.32	20250325	1789	-44.16	20240416	911	9.66	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
23	20250326	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	9	2	0.91	102523423	102822	25.08	992	1004	990	1289	695	992	997.10	2.06	2141	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	845	16.97	1.06	12	0.12	59.00	948.00	1789	20240416	-44.05	911	20241209	9.88	1231	-18.68	20250212	986	1.52	20250325	1789	-44.05	20240416	911	9.88	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
24	20250326	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	10	2	1.01	70656977	70937	17.31	992	1002	990	1289	695	992	996.05	2.06	-4599	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	846	16.98	1.06	12	0.08	59.00	948.00	1789	20240416	-43.99	911	20241209	9.99	1231	-18.60	20250212	986	1.62	20250325	1789	-43.99	20240416	911	9.99	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
25	20250326	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	0	3	0.00	9890834	9959	2.43	992	998	990	1289	695	992	993.16	2.06	-323	1018	1004	995	981	972	1000	977	422	297	500	750	1	1	84447519	838	16.81	1.05	12	0.01	59.00	948.00	1789	20240416	-44.55	911	20241209	8.89	1231	-19.42	20250212	986	0.61	20250325	1789	-44.55	20240416	911	8.89	20241209	5.23	N	037950	500	422 억	1741802	N	N	N	N
26	20250325	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-10	5	-1.00	401933546	404195	112.60	1001	1009	986	1302	702	1002	994.39	2.11	-105724	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	838	16.81	1.05	12	0.48	59.00	948.00	1789	20240416	-44.55	911	20241209	8.89	1231	-19.42	20250212	986	0.61	20250325	1789	-44.55	20240416	911	8.89	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
27	20250325	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	0	3	0.00	380796038	382968	106.68	1001	1009	986	1302	702	1002	994.31	2.11	-97308	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	846	16.98	1.06	12	0.45	59.00	948.00	1789	20240416	-43.99	911	20241209	9.99	1231	-18.60	20250212	986	1.62	20250325	1789	-43.99	20240416	911	9.99	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
28	20250325	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-9	5	-0.90	351085106	353067	98.35	1001	1009	986	1302	702	1002	994.37	2.11	-102504	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	839	16.83	1.05	12	0.42	59.00	948.00	1789	20240416	-44.49	911	20241209	9.00	1231	-19.33	20250212	986	0.71	20250325	1789	-44.49	20240416	911	9.00	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
29	20250325	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	-14	5	-1.40	281297363	282441	78.68	1001	1009	987	1302	702	1002	995.93	2.11	-88862	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	834	16.75	1.04	12	0.33	59.00	948.00	1789	20240416	-44.77	911	20241209	8.45	1231	-19.74	20250212	987	0.10	20250325	1789	-44.77	20240416	911	8.45	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
30	20250325	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-12	5	-1.20	234204469	234834	65.42	1001	1009	989	1302	702	1002	997.30	2.11	-76121	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	836	16.78	1.04	12	0.28	59.00	948.00	1789	20240416	-44.66	911	20241209	8.67	1231	-19.58	20250212	989	0.10	20250325	1789	-44.66	20240416	911	8.67	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
31	20250325	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	-6	5	-0.60	153036218	153059	42.64	1001	1009	996	1302	702	1002	999.84	2.11	-49424	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	841	16.88	1.05	12	0.18	59.00	948.00	1789	20240416	-44.33	911	20241209	9.33	1231	-19.09	20250212	996	0.00	20250325	1789	-44.33	20240416	911	9.33	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
32	20250325	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-2	5	-0.20	79196703	79081	22.03	1001	1009	998	1302	702	1002	1001.46	2.11	-31309	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	844	16.95	1.05	12	0.09	59.00	948.00	1789	20240416	-44.10	911	20241209	9.77	1231	-18.77	20250212	997	0.30	20250311	1789	-44.10	20240416	911	9.77	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
33	20250325	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	0	3	0.00	15243226	15221	4.24	1001	1006	1001	1302	702	1002	1001.43	2.11	-33	1028	1015	1006	993	984	1010	988	422	300	500	760	1	1	84447519	846	16.98	1.06	12	0.02	59.00	948.00	1789	20240416	-43.99	911	20241209	9.99	1231	-18.60	20250212	997	0.50	20250311	1789	-43.99	20240416	911	9.99	20241209	5.23	N	037950	500	422 억	1778373	N	N	N	N
34	20250324	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-7	5	-0.69	357339353	354962	122.06	1005	1019	997	1311	707	1009	1006.73	2.03	57067	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	846	16.98	1.06	12	0.42	59.00	948.00	1789	20240416	-43.99	911	20241209	9.99	1231	-18.60	20250212	997	0.50	20250324	1789	-43.99	20240416	911	9.99	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
35	20250324	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	-5	5	-0.50	335234563	332900	114.48	1005	1019	997	1311	707	1009	1007.01	2.03	58670	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	848	17.02	1.06	12	0.39	59.00	948.00	1789	20240416	-43.88	911	20241209	10.21	1231	-18.44	20250212	997	0.70	20250324	1789	-43.88	20240416	911	10.21	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
36	20250324	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-2	5	-0.20	224377392	222160	76.40	1005	1019	1001	1311	707	1009	1009.98	2.03	93739	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	850	17.07	1.06	12	0.26	59.00	948.00	1789	20240416	-43.71	911	20241209	10.54	1231	-18.20	20250212	997	1.00	20250311	1789	-43.71	20240416	911	10.54	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
37	20250324	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	2	2	0.20	193124297	191085	65.71	1005	1019	1004	1311	707	1009	1010.68	2.03	97185	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	854	17.14	1.07	12	0.23	59.00	948.00	1789	20240416	-43.49	911	20241209	10.98	1231	-17.87	20250212	997	1.40	20250311	1789	-43.49	20240416	911	10.98	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
38	20250324	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	2	2	0.20	170019839	168312	57.88	1005	1016	1004	1311	707	1009	1010.15	2.03	94155	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	854	17.14	1.07	12	0.20	59.00	948.00	1789	20240416	-43.49	911	20241209	10.98	1231	-17.87	20250212	997	1.40	20250311	1789	-43.49	20240416	911	10.98	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
39	20250324	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	4	2	0.40	102817827	101754	34.99	1005	1016	1004	1311	707	1009	1010.46	2.03	48140	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	855	17.17	1.07	12	0.12	59.00	948.00	1789	20240416	-43.38	911	20241209	11.20	1231	-17.71	20250212	997	1.60	20250311	1789	-43.38	20240416	911	11.20	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
40	20250324	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	5	2	0.50	92015616	91090	31.32	1005	1016	1004	1311	707	1009	1010.17	2.03	41704	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	856	17.19	1.07	12	0.11	59.00	948.00	1789	20240416	-43.32	911	20241209	11.31	1231	-17.63	20250212	997	1.71	20250311	1789	-43.32	20240416	911	11.31	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
41	20250324	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-1	5	-0.10	13659523	13531	4.65	1005	1015	1005	1311	707	1009	1009.51	2.03	-9073	1035	1022	1014	1001	993	1018	997	422	302	500	760	1	1	84447519	851	17.08	1.06	12	0.02	59.00	948.00	1789	20240416	-43.66	911	20241209	10.65	1231	-18.12	20250212	997	1.10	20250311	1789	-43.66	20240416	911	10.65	20241209	5.23	N	037950	500	422 억	1717262	N	N	N	N
42	20250321	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-18	5	-1.75	293847963	290420	99.45	1027	1027	1006	1335	719	1027	1011.81	1.97	-27826	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	852	17.10	1.06	12	0.34	59.00	948.00	1789	20240416	-43.60	911	20241209	10.76	1231	-18.03	20250212	997	1.20	20250311	1789	-43.60	20240416	911	10.76	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
43	20250321	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-15	5	-1.46	274161560	270917	92.77	1027	1027	1006	1335	719	1027	1011.96	1.97	-27174	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	855	17.15	1.07	12	0.32	59.00	948.00	1789	20240416	-43.43	911	20241209	11.09	1231	-17.79	20250212	997	1.50	20250311	1789	-43.43	20240416	911	11.09	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
44	20250321	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-7	5	-0.68	214290837	211624	72.46	1027	1027	1006	1335	719	1027	1012.58	1.97	-27195	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	861	17.29	1.08	12	0.25	59.00	948.00	1789	20240416	-42.98	911	20241209	11.96	1231	-17.14	20250212	997	2.31	20250311	1789	-42.98	20240416	911	11.96	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
45	20250321	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-8	5	-0.78	154489462	152441	52.20	1027	1027	1006	1335	719	1027	1013.40	1.97	-38448	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	861	17.27	1.07	12	0.18	59.00	948.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
46	20250321	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-8	5	-0.78	151676915	149681	51.25	1027	1027	1006	1335	719	1027	1013.30	1.97	-38531	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	861	17.27	1.07	12	0.18	59.00	948.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
47	20250321	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-7	5	-0.68	127517140	126029	43.15	1027	1027	1006	1335	719	1027	1011.76	1.97	-33676	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	861	17.29	1.08	12	0.15	59.00	948.00	1789	20240416	-42.98	911	20241209	11.96	1231	-17.14	20250212	997	2.31	20250311	1789	-42.98	20240416	911	11.96	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
48	20250321	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-13	5	-1.27	108547063	107328	36.75	1027	1027	1006	1335	719	1027	1011.30	1.97	-36263	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	856	17.19	1.07	12	0.13	59.00	948.00	1789	20240416	-43.32	911	20241209	11.31	1231	-17.63	20250212	997	1.71	20250311	1789	-43.32	20240416	911	11.31	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
49	20250321	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-7	5	-0.68	5243971	5130	1.76	1027	1027	1017	1335	719	1027	1021.84	1.97	-961	1059	1042	1032	1015	1005	1038	1011	422	308	500	780	1	1	84447519	861	17.29	1.08	12	0.01	59.00	948.00	1789	20240416	-42.98	911	20241209	11.96	1231	-17.14	20250212	997	2.31	20250311	1789	-42.98	20240416	911	11.96	20241209	5.19	N	037950	500	422 억	1664913	N	N	N	N
50	20250320	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-11	5	-1.06	295137540	286456	59.03	1040	1049	1022	1349	727	1038	1030.35	2.03	-44381	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	867	17.41	1.08	12	0.34	59.00	948.00	1789	20240416	-42.59	911	20241209	12.73	1231	-16.57	20250212	997	3.01	20250311	1789	-42.59	20240416	911	12.73	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
51	20250320	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-10	5	-0.96	250065898	242450	49.97	1040	1049	1023	1349	727	1038	1031.40	2.03	-40214	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	868	17.42	1.08	12	0.29	59.00	948.00	1789	20240416	-42.54	911	20241209	12.84	1231	-16.49	20250212	997	3.11	20250311	1789	-42.54	20240416	911	12.84	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
52	20250320	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-13	5	-1.25	215700996	208919	43.05	1040	1049	1024	1349	727	1038	1032.45	2.03	-33972	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	866	17.37	1.08	12	0.25	59.00	948.00	1789	20240416	-42.71	911	20241209	12.51	1231	-16.73	20250212	997	2.81	20250311	1789	-42.71	20240416	911	12.51	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
53	20250320	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-13	5	-1.25	196619720	190326	39.22	1040	1049	1024	1349	727	1038	1033.06	2.03	-20339	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	866	17.37	1.08	12	0.23	59.00	948.00	1789	20240416	-42.71	911	20241209	12.51	1231	-16.73	20250212	997	2.81	20250311	1789	-42.71	20240416	911	12.51	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
54	20250320	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-10	5	-0.96	173989122	168260	34.68	1040	1049	1024	1349	727	1038	1034.04	2.03	-13195	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	868	17.42	1.08	12	0.20	59.00	948.00	1789	20240416	-42.54	911	20241209	12.84	1231	-16.49	20250212	997	3.11	20250311	1789	-42.54	20240416	911	12.84	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
55	20250320	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	-3	5	-0.29	130464059	125945	25.96	1040	1049	1029	1349	727	1038	1035.88	2.03	-10462	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	874	17.54	1.09	12	0.15	59.00	948.00	1789	20240416	-42.15	911	20241209	13.61	1231	-15.92	20250212	997	3.81	20250311	1789	-42.15	20240416	911	13.61	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
56	20250320	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	0	3	0.00	109579349	105715	21.79	1040	1049	1029	1349	727	1038	1036.55	2.03	-14472	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	877	17.59	1.09	12	0.13	59.00	948.00	1789	20240416	-41.98	911	20241209	13.94	1231	-15.68	20250212	997	4.11	20250311	1789	-41.98	20240416	911	13.94	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
57	20250320	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	3	2	0.29	26565813	25494	5.25	1040	1049	1040	1349	727	1038	1042.09	2.03	328	1072	1054	1044	1026	1016	1050	1022	422	311	500	780	1	1	84447519	879	17.64	1.10	12	0.03	59.00	948.00	1789	20240416	-41.81	911	20241209	14.27	1231	-15.43	20250212	997	4.41	20250311	1789	-41.81	20240416	911	14.27	20241209	5.25	N	037950	500	422 억	1712120	N	N	N	N
58	20250319	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	1	2	0.10	500291432	480209	94.63	1039	1062	1034	1348	726	1037	1041.82	2.01	-20168	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	877	17.59	1.09	12	0.57	59.00	948.00	1789	20240416	-41.98	911	20241209	13.94	1231	-15.68	20250212	997	4.11	20250311	1789	-41.98	20240416	911	13.94	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
59	20250319	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	5	2	0.48	460750595	442166	87.13	1039	1062	1034	1348	726	1037	1042.03	2.01	-22556	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	880	17.66	1.10	12	0.52	59.00	948.00	1789	20240416	-41.76	911	20241209	14.38	1231	-15.35	20250212	997	4.51	20250311	1789	-41.76	20240416	911	14.38	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
60	20250319	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	5	2	0.48	432293442	414782	81.74	1039	1062	1034	1348	726	1037	1042.22	2.01	-20127	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	880	17.66	1.10	12	0.49	59.00	948.00	1789	20240416	-41.76	911	20241209	14.38	1231	-15.35	20250212	997	4.51	20250311	1789	-41.76	20240416	911	14.38	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
61	20250319	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1044	7	2	0.68	393209088	377233	74.34	1039	1062	1034	1348	726	1037	1042.36	2.01	-30425	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	882	17.69	1.10	12	0.45	59.00	948.00	1789	20240416	-41.64	911	20241209	14.60	1231	-15.19	20250212	997	4.71	20250311	1789	-41.64	20240416	911	14.60	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
62	20250319	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	4	2	0.39	331435281	318241	62.71	1039	1062	1034	1348	726	1037	1041.46	2.01	-51985	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	879	17.64	1.10	12	0.38	59.00	948.00	1789	20240416	-41.81	911	20241209	14.27	1231	-15.43	20250212	997	4.41	20250311	1789	-41.81	20240416	911	14.27	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
63	20250319	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	0	3	0.00	270666567	259976	51.23	1039	1062	1034	1348	726	1037	1041.13	2.01	-69133	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	876	17.58	1.09	12	0.31	59.00	948.00	1789	20240416	-42.03	911	20241209	13.83	1231	-15.76	20250212	997	4.01	20250311	1789	-42.03	20240416	911	13.83	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
64	20250319	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	6	2	0.58	219190416	210383	41.46	1039	1062	1034	1348	726	1037	1041.87	2.01	-53824	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	881	17.68	1.10	12	0.25	59.00	948.00	1789	20240416	-41.70	911	20241209	14.49	1231	-15.27	20250212	997	4.61	20250311	1789	-41.70	20240416	911	14.49	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
65	20250319	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	12	2	1.16	96465812	92235	18.18	1039	1062	1039	1348	726	1037	1045.90	2.01	6644	1064	1050	1032	1018	1000	1057	1025	422	311	500	780	1	1	84447519	886	17.78	1.11	12	0.11	59.00	948.00	1789	20240416	-41.36	911	20241209	15.15	1231	-14.78	20250212	997	5.22	20250311	1789	-41.36	20240416	911	15.15	20241209	5.26	N	037950	500	422 억	1700254	N	N	N	N
66	20250318	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	26	2	2.57	520580782	504343	190.27	1014	1046	1014	1314	708	1011	1032.22	1.91	88830	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	876	17.58	1.09	12	0.60	59.00	948.00	1789	20240416	-42.03	911	20241209	13.83	1231	-15.76	20250212	997	4.01	20250311	1789	-42.03	20240416	911	13.83	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
67	20250318	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	22	2	2.18	480069586	465118	175.47	1014	1046	1014	1314	708	1011	1032.19	1.91	79444	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	872	17.51	1.09	12	0.55	59.00	948.00	1789	20240416	-42.26	911	20241209	13.39	1231	-16.08	20250212	997	3.61	20250311	1789	-42.26	20240416	911	13.39	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
68	20250318	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	28	2	2.77	441147647	427447	161.26	1014	1046	1014	1314	708	1011	1032.10	1.91	57475	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	877	17.61	1.10	12	0.51	59.00	948.00	1789	20240416	-41.92	911	20241209	14.05	1231	-15.60	20250212	997	4.21	20250311	1789	-41.92	20240416	911	14.05	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
69	20250318	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	34	2	3.36	386295738	374857	141.42	1014	1046	1014	1314	708	1011	1030.56	1.91	53613	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	882	17.71	1.10	12	0.44	59.00	948.00	1789	20240416	-41.59	911	20241209	14.71	1231	-15.11	20250212	997	4.81	20250311	1789	-41.59	20240416	911	14.71	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
70	20250318	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	22	2	2.18	233085371	227550	85.84	1014	1035	1014	1314	708	1011	1024.38	1.91	13734	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	872	17.51	1.09	12	0.27	59.00	948.00	1789	20240416	-42.26	911	20241209	13.39	1231	-16.08	20250212	997	3.61	20250311	1789	-42.26	20240416	911	13.39	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
71	20250318	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	15	2	1.48	178238106	174370	65.78	1014	1032	1014	1314	708	1011	1022.24	1.91	-6178	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	866	17.39	1.08	12	0.21	59.00	948.00	1789	20240416	-42.65	911	20241209	12.62	1231	-16.65	20250212	997	2.91	20250311	1789	-42.65	20240416	911	12.62	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
72	20250318	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	12	2	1.19	129582433	126985	47.91	1014	1028	1014	1314	708	1011	1020.52	1.91	-20290	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	864	17.34	1.08	12	0.15	59.00	948.00	1789	20240416	-42.82	911	20241209	12.29	1231	-16.90	20250212	997	2.61	20250311	1789	-42.82	20240416	911	12.29	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
73	20250318	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	11	2	1.09	20974458	20550	7.75	1014	1028	1014	1314	708	1011	1021.10	1.91	5845	1043	1027	1019	1003	995	1023	999	422	303	500	760	1	1	84447519	863	17.32	1.08	12	0.02	59.00	948.00	1789	20240416	-42.87	911	20241209	12.18	1231	-16.98	20250212	997	2.51	20250311	1789	-42.87	20240416	911	12.18	20241209	5.12	N	037950	500	422 억	1613186	N	N	N	N
74	20250317	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-13	5	-1.27	269947003	264664	18.65	1033	1035	1011	1331	717	1024	1019.98	1.96	-40716	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	854	17.14	1.07	12	0.31	59.00	948.00	1789	20240416	-43.49	911	20241209	10.98	1231	-17.87	20250212	997	1.40	20250311	1789	-43.49	20240416	911	10.98	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
75	20250317	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	-8	5	-0.78	230632015	225835	15.91	1033	1035	1012	1331	717	1024	1021.24	1.96	-35884	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	858	17.22	1.07	12	0.27	59.00	948.00	1789	20240416	-43.21	911	20241209	11.53	1231	-17.47	20250212	997	1.91	20250311	1789	-43.21	20240416	911	11.53	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
76	20250317	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-5	5	-0.49	199077784	194767	13.73	1033	1035	1015	1331	717	1024	1022.13	1.96	-33815	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	861	17.27	1.07	12	0.23	59.00	948.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
77	20250317	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-2	5	-0.20	168956232	165192	11.64	1033	1035	1016	1331	717	1024	1022.79	1.96	-28455	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	863	17.32	1.08	12	0.20	59.00	948.00	1789	20240416	-42.87	911	20241209	12.18	1231	-16.98	20250212	997	2.51	20250311	1789	-42.87	20240416	911	12.18	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
78	20250317	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-4	5	-0.39	121169614	118222	8.33	1033	1035	1018	1331	717	1024	1024.93	1.96	-24614	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	861	17.29	1.08	12	0.14	59.00	948.00	1789	20240416	-42.98	911	20241209	11.96	1231	-17.14	20250212	997	2.31	20250311	1789	-42.98	20240416	911	11.96	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
79	20250317	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	-3	5	-0.29	107296848	104619	7.37	1033	1035	1018	1331	717	1024	1025.60	1.96	-22020	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	862	17.31	1.08	12	0.12	59.00	948.00	1789	20240416	-42.93	911	20241209	12.07	1231	-17.06	20250212	997	2.41	20250311	1789	-42.93	20240416	911	12.07	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
80	20250317	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-5	5	-0.49	92986876	90607	6.39	1033	1035	1018	1331	717	1024	1026.27	1.96	-12848	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	861	17.27	1.07	12	0.11	59.00	948.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
81	20250317	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	4	2	0.39	15968721	15486	1.09	1033	1034	1026	1331	717	1024	1031.18	1.96	786	1117	1070	1045	998	973	1058	986	422	307	500	770	1	1	84447519	868	17.42	1.08	12	0.02	59.00	948.00	1789	20240416	-42.54	911	20241209	12.84	1231	-16.49	20250212	997	3.11	20250311	1789	-42.54	20240416	911	12.84	20241209	5.15	N	037950	500	422 억	1653958	N	N	N	N
82	20250314	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	7	2	0.69	1470198992	1409088	472.00	1060	1092	1020	1322	712	1017	1043.40	2.29	-273627	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	865	17.36	1.08	12	1.67	59.00	948.00	1789	20240416	-42.76	911	20241209	12.40	1231	-16.82	20250212	997	2.71	20250311	1789	-42.76	20240416	911	12.40	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
83	20250314	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	5	2	0.49	1427105724	1367011	457.90	1060	1092	1020	1322	712	1017	1043.98	2.29	-289991	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	863	17.32	1.08	12	1.62	59.00	948.00	1789	20240416	-42.87	911	20241209	12.18	1231	-16.98	20250212	997	2.51	20250311	1789	-42.87	20240416	911	12.18	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
84	20250314	140440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	11	2	1.08	1335578101	1277495	427.92	1060	1092	1022	1322	712	1017	1045.48	2.29	-289538	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	868	17.42	1.08	12	1.51	59.00	948.00	1789	20240416	-42.54	911	20241209	12.84	1231	-16.49	20250212	997	3.11	20250311	1789	-42.54	20240416	911	12.84	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
85	20250314	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	7	2	0.69	1306402563	1249053	418.39	1060	1092	1022	1322	712	1017	1045.93	2.29	-283710	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	865	17.36	1.08	12	1.48	59.00	948.00	1789	20240416	-42.76	911	20241209	12.40	1231	-16.82	20250212	997	2.71	20250311	1789	-42.76	20240416	911	12.40	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
86	20250314	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	8	2	0.79	1233308504	1178029	394.60	1060	1092	1022	1322	712	1017	1046.95	2.29	-283698	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	866	17.37	1.08	12	1.39	59.00	948.00	1789	20240416	-42.71	911	20241209	12.51	1231	-16.73	20250212	997	2.81	20250311	1789	-42.71	20240416	911	12.51	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
87	20250314	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	10	2	0.98	1178490491	1124525	376.68	1060	1092	1024	1322	712	1017	1048.01	2.29	-291362	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	867	17.41	1.08	12	1.33	59.00	948.00	1789	20240416	-42.59	911	20241209	12.73	1231	-16.57	20250212	997	3.01	20250311	1789	-42.59	20240416	911	12.73	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
88	20250314	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	10	2	0.98	1063010243	1012116	339.03	1060	1092	1027	1322	712	1017	1050.31	2.29	-238785	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	867	17.41	1.08	12	1.20	59.00	948.00	1789	20240416	-42.59	911	20241209	12.73	1231	-16.57	20250212	997	3.01	20250311	1789	-42.59	20240416	911	12.73	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
89	20250314	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	25	2	2.46	656454517	618491	207.17	1060	1092	1039	1322	712	1017	1061.44	2.29	-178269	1045	1030	1016	1001	987	1024	995	422	305	500	770	1	1	84447519	880	17.66	1.10	12	0.73	59.00	948.00	1789	20240416	-41.76	911	20241209	14.38	1231	-15.35	20250212	997	4.51	20250311	1789	-41.76	20240416	911	14.38	20241209	5.15	N	037950	500	422 억	1934916	N	N	N	N
90	20250313	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	-2	5	-0.20	301004934	296895	134.91	1026	1031	1002	1324	714	1019	1013.84	2.29	-4421	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	859	33.90	1.14	12	0.35	30.00	889.00	1789	20240416	-43.15	911	20241209	11.64	1231	-17.38	20250212	997	2.01	20250311	1789	-43.15	20240416	911	11.64	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
91	20250313	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-10	5	-0.98	266007199	262336	119.21	1026	1031	1002	1324	714	1019	1013.99	2.29	-4731	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	852	33.63	1.13	12	0.31	30.00	889.00	1789	20240416	-43.60	911	20241209	10.76	1231	-18.03	20250212	997	1.20	20250311	1789	-43.60	20240416	911	10.76	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
92	20250313	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-8	5	-0.79	158076192	155152	70.50	1026	1031	1011	1324	714	1019	1018.85	2.29	-13900	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	854	33.70	1.14	12	0.18	30.00	889.00	1789	20240416	-43.49	911	20241209	10.98	1231	-17.87	20250212	997	1.40	20250311	1789	-43.49	20240416	911	10.98	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
93	20250313	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-5	5	-0.49	121506029	119008	54.08	1026	1031	1013	1324	714	1019	1020.99	2.29	-18451	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	856	33.80	1.14	12	0.14	30.00	889.00	1789	20240416	-43.32	911	20241209	11.31	1231	-17.63	20250212	997	1.71	20250311	1789	-43.32	20240416	911	11.31	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
94	20250313	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	-4	5	-0.39	98220314	96054	43.65	1026	1031	1014	1324	714	1019	1022.55	2.29	-3857	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	857	33.83	1.14	12	0.11	30.00	889.00	1789	20240416	-43.26	911	20241209	11.42	1231	-17.55	20250212	997	1.81	20250311	1789	-43.26	20240416	911	11.42	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
95	20250313	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	4	2	0.39	74749178	72981	33.16	1026	1031	1019	1324	714	1019	1024.23	2.29	12398	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	864	34.10	1.15	12	0.09	30.00	889.00	1789	20240416	-42.82	911	20241209	12.29	1231	-16.90	20250212	997	2.61	20250311	1789	-42.82	20240416	911	12.29	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
96	20250313	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	9	2	0.88	45073875	43895	19.95	1026	1031	1021	1324	714	1019	1026.86	2.29	14368	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	868	34.27	1.16	12	0.05	30.00	889.00	1789	20240416	-42.54	911	20241209	12.84	1231	-16.49	20250212	997	3.11	20250311	1789	-42.54	20240416	911	12.84	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
97	20250313	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	3	2	0.29	2600366	2535	1.15	1026	1026	1022	1324	714	1019	1025.81	2.29	-915	1035	1027	1018	1010	1001	1031	1014	422	305	500	770	1	1	84447519	863	34.07	1.15	12	0.00	30.00	889.00	1789	20240416	-42.87	911	20241209	12.18	1231	-16.98	20250212	997	2.51	20250311	1789	-42.87	20240416	911	12.18	20241209	5.24	N	037950	500	422 억	1937238	N	N	N	N
98	20250312	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	1	2	0.10	223268636	218751	51.09	1010	1026	1009	1323	713	1018	1020.65	2.26	32339	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	861	33.97	1.15	12	0.26	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
99	20250312	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	1	2	0.10	215226983	210859	49.25	1010	1026	1009	1323	713	1018	1020.72	2.26	33471	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	861	33.97	1.15	12	0.25	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
100	20250312	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	5	2	0.49	177382915	173783	40.59	1010	1026	1009	1323	713	1018	1020.72	2.26	34096	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	864	34.10	1.15	12	0.21	30.00	889.00	1789	20240416	-42.82	911	20241209	12.29	1231	-16.90	20250212	997	2.61	20250311	1789	-42.82	20240416	911	12.29	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
101	20250312	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	4	2	0.39	129241606	126742	29.60	1010	1026	1009	1323	713	1018	1019.72	2.26	29033	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	863	34.07	1.15	12	0.15	30.00	889.00	1789	20240416	-42.87	911	20241209	12.18	1231	-16.98	20250212	997	2.51	20250311	1789	-42.87	20240416	911	12.18	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
102	20250312	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	6	2	0.59	120549933	118240	27.62	1010	1026	1009	1323	713	1018	1019.54	2.26	28028	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	865	34.13	1.15	12	0.14	30.00	889.00	1789	20240416	-42.76	911	20241209	12.40	1231	-16.82	20250212	997	2.71	20250311	1789	-42.76	20240416	911	12.40	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
103	20250312	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	3	2	0.29	76404356	74982	17.51	1010	1026	1009	1323	713	1018	1018.97	2.26	21599	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	862	34.03	1.15	12	0.09	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1231	-17.06	20250212	997	2.41	20250311	1789	-42.93	20240416	911	12.07	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
104	20250312	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	8	2	0.79	69821975	68539	16.01	1010	1026	1009	1323	713	1018	1018.72	2.26	22147	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	866	34.20	1.15	12	0.08	30.00	889.00	1789	20240416	-42.65	911	20241209	12.62	1231	-16.65	20250212	997	2.91	20250311	1789	-42.65	20240416	911	12.62	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
105	20250312	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	2	2	0.20	19679771	19394	4.53	1010	1022	1009	1323	713	1018	1014.73	2.26	7017	1038	1027	1012	1001	986	1033	1007	422	305	500	770	1	1	84447519	861	34.00	1.15	12	0.02	30.00	889.00	1789	20240416	-42.98	911	20241209	11.96	1231	-17.14	20250212	997	2.31	20250311	1789	-42.98	20240416	911	11.96	20241209	5.28	N	037950	500	422 억	1904418	N	N	N	N
106	20250311	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	-16	5	-1.55	429089264	426223	196.71	1016	1023	997	1344	724	1034	1006.72	2.07	-15055	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	860	33.93	1.15	12	0.50	30.00	889.00	1789	20240416	-43.10	911	20241209	11.75	1231	-17.30	20250212	997	2.11	20250311	1789	-43.10	20240416	911	11.75	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
107	20250311	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-15	5	-1.45	413524949	410864	189.62	1016	1023	997	1344	724	1034	1006.48	2.07	-17445	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	861	33.97	1.15	12	0.49	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1231	-17.22	20250212	997	2.21	20250311	1789	-43.04	20240416	911	11.86	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
108	20250311	140434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	-13	5	-1.26	396912254	394497	182.06	1016	1023	997	1344	724	1034	1006.12	2.07	-17819	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	862	34.03	1.15	12	0.47	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1231	-17.06	20250212	997	2.41	20250311	1789	-42.93	20240416	911	12.07	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
109	20250311	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-29	5	-2.80	362064212	360168	166.22	1016	1019	997	1344	724	1034	1005.26	2.07	-30270	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	849	33.50	1.13	12	0.43	30.00	889.00	1789	20240416	-43.82	911	20241209	10.32	1231	-18.36	20250212	997	0.80	20250311	1789	-43.82	20240416	911	10.32	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
110	20250311	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-27	5	-2.61	346777070	344986	159.21	1016	1019	997	1344	724	1034	1005.19	2.07	-35630	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	850	33.57	1.13	12	0.41	30.00	889.00	1789	20240416	-43.71	911	20241209	10.54	1231	-18.20	20250212	997	1.00	20250311	1789	-43.71	20240416	911	10.54	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
111	20250311	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	-30	5	-2.90	314051358	312442	144.19	1016	1019	997	1344	724	1034	1005.15	2.07	-57567	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	848	33.47	1.13	12	0.37	30.00	889.00	1789	20240416	-43.88	911	20241209	10.21	1231	-18.44	20250212	997	0.70	20250311	1789	-43.88	20240416	911	10.21	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
112	20250311	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-31	5	-3.00	177865629	176253	81.34	1016	1019	1002	1344	724	1034	1009.15	2.07	-12185	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	847	33.43	1.13	12	0.21	30.00	889.00	1789	20240416	-43.94	911	20241209	10.10	1231	-18.52	20250212	1002	0.10	20250311	1789	-43.94	20240416	911	10.10	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
113	20250311	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	-17	5	-1.64	23192882	22866	10.55	1016	1017	1010	1344	724	1034	1014.29	2.07	-11053	1054	1044	1032	1022	1010	1038	1016	422	310	500	780	1	1	84447519	859	33.90	1.14	12	0.03	30.00	889.00	1789	20240416	-43.15	911	20241209	11.64	1231	-17.38	20250212	1002	1.50	20250123	1789	-43.15	20240416	911	11.64	20241209	5.34	N	037950	500	422 억	1745937	N	N	N	N
114	20250310	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-8	5	-0.77	210413230	204626	71.20	1042	1042	1020	1354	730	1042	1028.24	2.07	-3945	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	873	34.47	1.16	12	0.24	30.00	889.00	1789	20240416	-42.20	911	20241209	13.50	1231	-16.00	20250212	1002	3.19	20250123	1789	-42.20	20240416	911	13.50	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
115	20250310	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-16	5	-1.54	203484917	197891	68.85	1042	1042	1020	1354	730	1042	1028.23	2.07	-5953	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	866	34.20	1.15	12	0.23	30.00	889.00	1789	20240416	-42.65	911	20241209	12.62	1231	-16.65	20250212	1002	2.40	20250123	1789	-42.65	20240416	911	12.62	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
116	20250310	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	-11	5	-1.06	175941759	171070	59.52	1042	1042	1020	1354	730	1042	1028.44	2.07	-16552	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	871	34.37	1.16	12	0.20	30.00	889.00	1789	20240416	-42.37	911	20241209	13.17	1231	-16.25	20250212	1002	2.89	20250123	1789	-42.37	20240416	911	13.17	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
117	20250310	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	-12	5	-1.15	145886614	141896	49.37	1042	1042	1020	1354	730	1042	1028.07	2.07	-31330	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	870	34.33	1.16	12	0.17	30.00	889.00	1789	20240416	-42.43	911	20241209	13.06	1231	-16.33	20250212	1002	2.79	20250123	1789	-42.43	20240416	911	13.06	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
118	20250310	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-14	5	-1.34	130747089	127230	44.27	1042	1042	1020	1354	730	1042	1027.58	2.07	-35522	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	868	34.27	1.16	12	0.15	30.00	889.00	1789	20240416	-42.54	911	20241209	12.84	1231	-16.49	20250212	1002	2.59	20250123	1789	-42.54	20240416	911	12.84	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
119	20250310	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-15	5	-1.44	122571339	119273	41.50	1042	1042	1020	1354	730	1042	1027.59	2.07	-34750	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	867	34.23	1.16	12	0.14	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1231	-16.57	20250212	1002	2.50	20250123	1789	-42.59	20240416	911	12.73	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
120	20250310	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	-11	5	-1.06	57141065	55375	19.27	1042	1042	1026	1354	730	1042	1031.79	2.07	-21475	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	871	34.37	1.16	12	0.07	30.00	889.00	1789	20240416	-42.37	911	20241209	13.17	1231	-16.25	20250212	1002	2.89	20250123	1789	-42.37	20240416	911	13.17	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
121	20250310	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-10	5	-0.96	10214237	9817	3.42	1042	1042	1032	1354	730	1042	1040.38	2.07	-5049	1066	1053	1039	1026	1012	1060	1033	422	312	500	790	1	1	84447519	871	34.40	1.16	12	0.01	30.00	889.00	1789	20240416	-42.31	911	20241209	13.28	1231	-16.17	20250212	1002	2.99	20250123	1789	-42.31	20240416	911	13.28	20241209	5.35	N	037950	500	422 억	1745432	N	N	N	N
122	20250307	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	-1	5	-0.10	295545449	284020	108.41	1036	1052	1025	1355	731	1043	1040.58	1.98	71999	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	880	34.73	1.17	12	0.34	30.00	889.00	1789	20240416	-41.76	911	20241209	14.38	1231	-15.35	20250212	1002	3.99	20250123	1789	-41.76	20240416	911	14.38	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
123	20250307	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	2	2	0.19	246919101	237353	90.60	1036	1052	1025	1355	731	1043	1040.30	1.98	65866	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	882	34.83	1.18	12	0.28	30.00	889.00	1789	20240416	-41.59	911	20241209	14.71	1231	-15.11	20250212	1002	4.29	20250123	1789	-41.59	20240416	911	14.71	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
124	20250307	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	5	2	0.48	216501058	208225	79.48	1036	1052	1025	1355	731	1043	1039.75	1.98	50869	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	885	34.93	1.18	12	0.25	30.00	889.00	1789	20240416	-41.42	911	20241209	15.04	1231	-14.87	20250212	1002	4.59	20250123	1789	-41.42	20240416	911	15.04	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
125	20250307	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	-1	5	-0.10	168567694	162338	61.96	1036	1052	1025	1355	731	1043	1038.37	1.98	12317	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	880	34.73	1.17	12	0.19	30.00	889.00	1789	20240416	-41.76	911	20241209	14.38	1231	-15.35	20250212	1002	3.99	20250123	1789	-41.76	20240416	911	14.38	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
126	20250307	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-2	5	-0.19	162920667	156911	59.89	1036	1052	1025	1355	731	1043	1038.30	1.98	11571	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	879	34.70	1.17	12	0.19	30.00	889.00	1789	20240416	-41.81	911	20241209	14.27	1231	-15.43	20250212	1002	3.89	20250123	1789	-41.81	20240416	911	14.27	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
127	20250307	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	7	2	0.67	141621163	136361	52.05	1036	1052	1025	1355	731	1043	1038.58	1.98	10651	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	887	35.00	1.18	12	0.16	30.00	889.00	1789	20240416	-41.31	911	20241209	15.26	1231	-14.70	20250212	1002	4.79	20250123	1789	-41.31	20240416	911	15.26	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
128	20250307	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	2	2	0.19	107351403	103580	39.54	1036	1052	1025	1355	731	1043	1036.41	1.98	20455	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	882	34.83	1.18	12	0.12	30.00	889.00	1789	20240416	-41.59	911	20241209	14.71	1231	-15.11	20250212	1002	4.29	20250123	1789	-41.59	20240416	911	14.71	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
129	20250307	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-11	5	-1.05	52979819	51484	19.65	1036	1036	1025	1355	731	1043	1029.05	1.98	20962	1082	1062	1052	1032	1022	1057	1027	422	312	500	790	1	1	84447519	871	34.40	1.16	12	0.06	30.00	889.00	1789	20240416	-42.31	911	20241209	13.28	1231	-16.17	20250212	1002	2.99	20250123	1789	-42.31	20240416	911	13.28	20241209	5.37	N	037950	500	422 억	1675759	N	N	N	N
130	20250306	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	-25	5	-2.34	274073153	260247	80.41	1062	1072	1042	1388	748	1068	1053.13	2.01	-24036	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	881	34.77	1.17	12	0.31	30.00	889.00	1789	20240416	-41.70	911	20241209	14.49	1231	-15.27	20250212	1002	4.09	20250123	1789	-41.70	20240416	911	14.49	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
131	20250306	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	-25	5	-2.34	256608619	243498	75.23	1062	1072	1043	1388	748	1068	1053.84	2.01	-17260	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	881	34.77	1.17	12	0.29	30.00	889.00	1789	20240416	-41.70	911	20241209	14.49	1231	-15.27	20250212	1002	4.09	20250123	1789	-41.70	20240416	911	14.49	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
132	20250306	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1047	-21	5	-1.97	227507883	215684	66.64	1062	1072	1047	1388	748	1068	1054.82	2.01	-16981	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	884	34.90	1.18	12	0.26	30.00	889.00	1789	20240416	-41.48	911	20241209	14.93	1231	-14.95	20250212	1002	4.49	20250123	1789	-41.48	20240416	911	14.93	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
133	20250306	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-14	5	-1.31	170518498	161498	49.90	1062	1072	1048	1388	748	1068	1055.85	2.01	-21505	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	890	35.13	1.19	12	0.19	30.00	889.00	1789	20240416	-41.08	911	20241209	15.70	1231	-14.38	20250212	1002	5.19	20250123	1789	-41.08	20240416	911	15.70	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
134	20250306	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1052	-16	5	-1.50	147895091	139972	43.25	1062	1072	1051	1388	748	1068	1056.60	2.01	-10404	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	888	35.07	1.18	12	0.17	30.00	889.00	1789	20240416	-41.20	911	20241209	15.48	1231	-14.54	20250212	1002	4.99	20250123	1789	-41.20	20240416	911	15.48	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
135	20250306	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	-15	5	-1.40	115194342	108906	33.65	1062	1072	1051	1388	748	1068	1057.74	2.01	-10184	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	889	35.10	1.18	12	0.13	30.00	889.00	1789	20240416	-41.14	911	20241209	15.59	1231	-14.46	20250212	1002	5.09	20250123	1789	-41.14	20240416	911	15.59	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
136	20250306	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-9	5	-0.84	100693374	95155	29.40	1062	1072	1052	1388	748	1068	1058.20	2.01	-5093	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	894	35.30	1.19	12	0.11	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1231	-13.97	20250212	1002	5.69	20250123	1789	-40.80	20240416	911	16.25	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
137	20250306	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1062	-6	5	-0.56	10346475	9738	3.01	1062	1069	1060	1388	748	1068	1062.48	2.01	-2193	1092	1079	1055	1042	1018	1086	1049	422	320	500	810	1	1	84447519	897	35.40	1.19	12	0.01	30.00	889.00	1789	20240416	-40.64	911	20241209	16.58	1231	-13.73	20250212	1002	5.99	20250123	1789	-40.64	20240416	911	16.58	20241209	5.43	N	037950	500	422 억	1696298	N	N	N	N
138	20250305	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1068	29	2	2.79	330001293	314489	92.74	1031	1068	1031	1350	728	1039	1049.00	1.92	70494	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	902	35.60	1.20	12	0.37	30.00	889.00	1789	20240416	-40.30	911	20241209	17.23	1231	-13.24	20250212	1002	6.59	20250123	1789	-40.30	20240416	911	17.23	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
139	20250305	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	22	2	2.12	287013563	274129	80.84	1031	1065	1031	1350	728	1039	1047.00	1.92	74398	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	896	35.37	1.19	12	0.32	30.00	889.00	1789	20240416	-40.69	911	20241209	16.47	1231	-13.81	20250212	1002	5.89	20250123	1789	-40.69	20240416	911	16.47	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
140	20250305	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	21	2	2.02	276899623	264586	78.03	1031	1065	1031	1350	728	1039	1046.54	1.92	70844	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	895	35.33	1.19	12	0.31	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1231	-13.89	20250212	1002	5.79	20250123	1789	-40.75	20240416	911	16.36	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
141	20250305	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1065	26	2	2.50	269536800	257629	75.98	1031	1065	1031	1350	728	1039	1046.22	1.92	71022	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	899	35.50	1.20	12	0.31	30.00	889.00	1789	20240416	-40.47	911	20241209	16.90	1231	-13.48	20250212	1002	6.29	20250123	1789	-40.47	20240416	911	16.90	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
142	20250305	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	19	2	1.83	212252973	203535	60.02	1031	1058	1031	1350	728	1039	1042.83	1.92	56806	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	893	35.27	1.19	12	0.24	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1231	-14.05	20250212	1002	5.59	20250123	1789	-40.86	20240416	911	16.14	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
143	20250305	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	10	2	0.96	177986089	170993	50.43	1031	1057	1031	1350	728	1039	1040.90	1.92	43806	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	886	34.97	1.18	12	0.20	30.00	889.00	1789	20240416	-41.36	911	20241209	15.15	1231	-14.78	20250212	1002	4.69	20250123	1789	-41.36	20240416	911	15.15	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
144	20250305	100425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1055	16	2	1.54	160767348	154627	45.60	1031	1056	1031	1350	728	1039	1039.71	1.92	38769	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	891	35.17	1.19	12	0.18	30.00	889.00	1789	20240416	-41.03	911	20241209	15.81	1231	-14.30	20250212	1002	5.29	20250123	1789	-41.03	20240416	911	15.81	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
145	20250305	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-6	5	-0.58	75093227	72794	21.47	1031	1042	1031	1350	728	1039	1031.58	1.92	9748	1075	1057	1034	1016	993	1045	1004	422	311	500	780	1	1	84447519	872	34.43	1.16	12	0.09	30.00	889.00	1789	20240416	-42.26	911	20241209	13.39	1231	-16.08	20250212	1002	3.09	20250123	1789	-42.26	20240416	911	13.39	20241209	5.48	N	037950	500	422 억	1621100	N	N	N	N
146	20250304	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	-9	5	-0.86	348069422	336221	79.18	1044	1052	1011	1362	734	1048	1035.23	1.87	41910	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	877	34.63	1.17	12	0.40	30.00	889.00	1789	20240416	-41.92	911	20241209	14.05	1231	-15.60	20250212	1002	3.69	20250123	1789	-41.92	20240416	911	14.05	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
147	20250304	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-8	5	-0.76	322282132	311380	73.33	1044	1052	1011	1362	734	1048	1035.01	1.87	38086	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	878	34.67	1.17	12	0.37	30.00	889.00	1789	20240416	-41.87	911	20241209	14.16	1231	-15.52	20250212	1002	3.79	20250123	1789	-41.87	20240416	911	14.16	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
148	20250304	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-7	5	-0.67	310810721	300332	70.73	1044	1052	1011	1362	734	1048	1034.89	1.87	31844	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	879	34.70	1.17	12	0.36	30.00	889.00	1789	20240416	-41.81	911	20241209	14.27	1231	-15.43	20250212	1002	3.89	20250123	1789	-41.81	20240416	911	14.27	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
149	20250304	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	-13	5	-1.24	274909286	265794	62.59	1044	1052	1011	1362	734	1048	1034.29	1.87	13751	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	874	34.50	1.16	12	0.31	30.00	889.00	1789	20240416	-42.15	911	20241209	13.61	1231	-15.92	20250212	1002	3.29	20250123	1789	-42.15	20240416	911	13.61	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
150	20250304	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	-10	5	-0.95	259567032	250952	59.10	1044	1052	1011	1362	734	1048	1034.33	1.87	12470	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	877	34.60	1.17	12	0.30	30.00	889.00	1789	20240416	-41.98	911	20241209	13.94	1231	-15.68	20250212	1002	3.59	20250123	1789	-41.98	20240416	911	13.94	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
151	20250304	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-21	5	-2.00	211279113	204269	48.10	1044	1052	1011	1362	734	1048	1034.32	1.87	-7226	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	867	34.23	1.16	12	0.24	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1231	-16.57	20250212	1002	2.50	20250123	1789	-42.59	20240416	911	12.73	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
152	20250304	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-8	5	-0.76	153189244	147683	34.78	1044	1052	1011	1362	734	1048	1037.28	1.87	-27068	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	878	34.67	1.17	12	0.17	30.00	889.00	1789	20240416	-41.87	911	20241209	14.16	1231	-15.52	20250212	1002	3.79	20250123	1789	-41.87	20240416	911	14.16	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N
153	20250304	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	-5	5	-0.48	34798505	33319	7.85	1044	1050	1043	1362	734	1048	1044.40	1.87	-2545	1084	1065	1056	1037	1028	1061	1033	422	314	500	790	1	1	84447519	881	34.77	1.17	12	0.04	30.00	889.00	1789	20240416	-41.70	911	20241209	14.49	1231	-15.27	20250212	1002	4.09	20250123	1789	-41.70	20240416	911	14.49	20241209	5.63	N	037950	500	422 억	1576798	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History