KissMeData/045660/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160520	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30400	-3900	5	-11.37	34228590200	1079216	20.10	33400	33800	30100	44550	24050	34300	31718.65	3.84	0	1219	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2511	52.32	2.60	12	13.07	581.00	11702.00	46300	20241210	-34.34	11420	20241120	166.20	40700	-25.31	20250327	24100	26.14	20250124	46300	-34.34	20241210	11420	166.20	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
3	20250328	150522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30400	-3900	5	-11.37	32875732875	1034663	19.27	33400	33800	30100	44550	24050	34300	31773.11	3.84	0	-3283	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2511	52.32	2.60	12	12.53	581.00	11702.00	46300	20241210	-34.34	11420	20241120	166.20	40700	-25.31	20250327	24100	26.14	20250124	46300	-34.34	20241210	11420	166.20	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
4	20250328	140524	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30700	-3600	5	-10.50	30891249750	969249	18.05	33400	33800	30300	44550	24050	34300	31870.07	3.84	0	-6590	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2536	52.84	2.62	12	11.73	581.00	11702.00	46300	20241210	-33.69	11420	20241120	168.83	40700	-24.57	20250327	24100	27.39	20250124	46300	-33.69	20241210	11420	168.83	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
5	20250328	130523	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30950	-3350	5	-9.77	28306534475	884804	16.48	33400	33800	30650	44550	24050	34300	31990.56	3.84	0	-11450	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2556	53.27	2.64	12	10.71	581.00	11702.00	46300	20241210	-33.15	11420	20241120	171.02	40700	-23.96	20250327	24100	28.42	20250124	46300	-33.15	20241210	11420	171.02	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
6	20250328	120522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31300	-3000	5	-8.75	25663027425	799417	14.89	33400	33800	31100	44550	24050	34300	32100.80	3.84	0	-15841	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2585	53.87	2.67	12	9.68	581.00	11702.00	46300	20241210	-32.40	11420	20241120	174.08	40700	-23.10	20250327	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
7	20250328	110520	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31300	-3000	5	-8.75	24288402125	755466	14.07	33400	33800	31100	44550	24050	34300	32148.80	3.84	0	-5091	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2585	53.87	2.67	12	9.15	581.00	11702.00	46300	20241210	-32.40	11420	20241120	174.08	40700	-23.10	20250327	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
8	20250328	100523	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31250	-3050	5	-8.89	21277026000	659868	12.29	33400	33800	31100	44550	24050	34300	32242.80	3.84	0	13570	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2581	53.79	2.67	12	7.99	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	40700	-23.22	20250327	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
9	20250328	090527	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32200	-2100	5	-6.12	7390339800	228810	4.26	33400	33650	31250	44550	24050	34300	32294.62	3.84	0	24023	43033	38666	36333	31966	29633	37500	30800	41	10250	500	21260	50	1	8260000	2660	55.42	2.75	12	2.77	581.00	11702.00	46300	20241210	-30.45	11420	20241120	181.96	40700	-20.88	20250327	24100	33.61	20250124	46300	-30.45	20241210	11420	181.96	20241120	7.03	N	045660	500	41 억		317017	N	N	0	N	00	N
10	20250327	161423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	34300	200	2	0.59	200204715925	5317286	147.47	37100	40700	34000	44300	23900	34100	37654.55	3.39	0	33667	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	2833	59.04	2.93	12	64.37	581.00	11702.00	46300	20241210	-25.92	11420	20241120	200.35	40700	-15.72	20250327	24100	42.32	20250124	46300	-25.92	20241210	11420	200.35	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
11	20250327	150522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	34300	200	2	0.59	196576174550	5211514	144.53	37100	40700	34000	44300	23900	34100	37719.59	3.39	0	14276	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	2833	59.04	2.93	12	63.09	581.00	11702.00	46300	20241210	-25.92	11420	20241120	200.35	40700	-15.72	20250327	24100	42.32	20250124	46300	-25.92	20241210	11420	200.35	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
12	20250327	140519	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	35350	1250	2	3.67	188343202675	4974536	137.96	37100	40700	34500	44300	23900	34100	37861.46	3.39	0	7220	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	2920	60.84	3.02	12	60.22	581.00	11702.00	46300	20241210	-23.65	11420	20241120	209.54	40700	-13.14	20250327	24100	46.68	20250124	46300	-23.65	20241210	11420	209.54	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
13	20250327	130518	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	35900	1800	2	5.28	174542054025	4583926	127.13	37100	40700	35450	44300	23900	34100	38076.98	3.39	0	-3365	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	2965	61.79	3.07	12	55.50	581.00	11702.00	46300	20241210	-22.46	11420	20241120	214.36	40700	-11.79	20250327	24100	48.96	20250124	46300	-22.46	20241210	11420	214.36	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
14	20250327	120523	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	35750	1650	2	4.84	170889501675	4482345	124.31	37100	40700	35450	44300	23900	34100	38125.02	3.39	0	2049	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	2953	61.53	3.06	12	54.27	581.00	11702.00	46300	20241210	-22.79	11420	20241120	213.05	40700	-12.16	20250327	24100	48.34	20250124	46300	-22.79	20241210	11420	213.05	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
15	20250327	110523	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	36350	2250	2	6.60	161748404925	4229432	117.30	37100	40700	35450	44300	23900	34100	38243.53	3.39	0	22230	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	3003	62.56	3.11	12	51.20	581.00	11702.00	46300	20241210	-21.49	11420	20241120	218.30	40700	-10.69	20250327	24100	50.83	20250124	46300	-21.49	20241210	11420	218.30	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
16	20250327	100519	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	37650	3550	2	10.41	135564390475	3509795	97.34	37100	40700	36800	44300	23900	34100	38624.59	3.39	0	1045	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	3110	64.80	3.22	12	42.49	581.00	11702.00	46300	20241210	-18.68	11420	20241120	229.68	40700	-7.49	20250327	24100	56.22	20250124	46300	-18.68	20241210	11420	229.68	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
17	20250327	090521	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	39350	5250	2	15.40	44959657950	1182551	32.80	37100	39400	36900	44300	23900	34100	38019.22	3.39	0	11679	40466	37282	30916	27732	21366	38875	29325	41	10200	500	21140	50	1	8260000	3250	67.73	3.36	12	14.32	581.00	11702.00	46300	20241210	-15.01	11420	20241120	244.57	39400	-0.13	20250327	24100	63.28	20250124	46300	-15.01	20241210	11420	244.57	20241120	7.07	N	045660	500	41 억		279659	N	N	0	N	00	N
18	20250326	160516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	34100	7850	1	29.90	108636438625	3600003	1156.84	26250	34100	24550	34100	18400	26250	30173.56	3.91	0	-50950	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2817	58.69	2.91	12	43.58	581.00	11702.00	46300	20241210	-26.35	11420	20241120	198.60	35950	-5.15	20250102	24100	41.49	20250124	46300	-26.35	20241210	11420	198.60	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
19	20250326	150515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31900	5650	2	21.52	80372482900	2750940	884.00	26250	33000	24550	34100	18400	26250	29216.61	3.91	0	-45229	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2635	54.91	2.73	12	33.30	581.00	11702.00	46300	20241210	-31.10	11420	20241120	179.33	35950	-11.27	20250102	24100	32.37	20250124	46300	-31.10	20241210	11420	179.33	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
20	20250326	140517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26500	250	2	0.95	20689148150	765954	246.13	26250	28200	24550	34100	18400	26250	27011.17	3.91	0	-53742	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2189	45.61	2.26	12	9.27	581.00	11702.00	46300	20241210	-42.76	11420	20241120	132.05	35950	-26.29	20250102	24100	9.96	20250124	46300	-42.76	20241210	11420	132.05	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
21	20250326	130518	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27000	750	2	2.86	13946525475	514578	165.36	26250	28200	25700	34100	18400	26250	27103.20	3.91	0	-35431	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2230	46.47	2.31	12	6.23	581.00	11702.00	46300	20241210	-41.68	11420	20241120	136.43	35950	-24.90	20250102	24100	12.03	20250124	46300	-41.68	20241210	11420	136.43	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
22	20250326	120519	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26850	600	2	2.29	12596439225	464320	149.21	26250	28200	25700	34100	18400	26250	27129.20	3.91	0	-26704	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2218	46.21	2.29	12	5.62	581.00	11702.00	46300	20241210	-42.01	11420	20241120	135.11	35950	-25.31	20250102	24100	11.41	20250124	46300	-42.01	20241210	11420	135.11	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
23	20250326	110517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27300	1050	2	4.00	10576280475	388922	124.98	26250	28200	25700	34100	18400	26250	27194.36	3.91	0	-10243	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2255	46.99	2.33	12	4.71	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	35950	-24.06	20250102	24100	13.28	20250124	46300	-41.04	20241210	11420	139.05	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
24	20250326	100519	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27300	1050	2	4.00	5586089525	207979	66.83	26250	27700	25700	34100	18400	26250	26859.55	3.91	0	-1562	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2255	46.99	2.33	12	2.52	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	35950	-24.06	20250102	24100	13.28	20250124	46300	-41.04	20241210	11420	139.05	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
25	20250326	090518	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26650	400	2	1.52	765446025	28935	9.30	26250	26800	26150	34100	18400	26250	26455.53	3.91	0	130	27850	27050	26250	25450	24650	26650	25050	41	7850	500	16270	50	1	8260000	2201	45.87	2.28	12	0.35	581.00	11702.00	46300	20241210	-42.44	11420	20241120	133.36	35950	-25.87	20250102	24100	10.58	20250124	46300	-42.44	20241210	11420	133.36	20241120	7.13	N	045660	500	41 억		322605	N	N	0	N	00	N
26	20250325	160515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26250	-950	5	-3.49	7911694575	302836	79.96	26700	27050	25450	35350	19050	27200	26125.08	3.44	0	36197	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2168	45.18	2.24	12	3.67	581.00	11702.00	46300	20241210	-43.30	11420	20241120	129.86	35950	-26.98	20250102	24100	8.92	20250124	46300	-43.30	20241210	11420	129.86	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
27	20250325	150516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25850	-1350	5	-4.96	7295945625	279189	73.71	26700	27050	25450	35350	19050	27200	26132.52	3.44	0	32270	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2135	44.49	2.21	12	3.38	581.00	11702.00	46300	20241210	-44.17	11420	20241120	126.36	35950	-28.09	20250102	24100	7.26	20250124	46300	-44.17	20241210	11420	126.36	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
28	20250325	140513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25700	-1500	5	-5.51	6484765025	247756	65.41	26700	27050	25450	35350	19050	27200	26173.87	3.44	0	27655	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2123	44.23	2.20	12	3.00	581.00	11702.00	46300	20241210	-44.49	11420	20241120	125.04	35950	-28.51	20250102	24100	6.64	20250124	46300	-44.49	20241210	11420	125.04	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
29	20250325	130515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26150	-1050	5	-3.86	4899781850	186097	49.13	26700	27050	25750	35350	19050	27200	26329.04	3.44	0	19655	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2160	45.01	2.23	12	2.25	581.00	11702.00	46300	20241210	-43.52	11420	20241120	128.98	35950	-27.26	20250102	24100	8.51	20250124	46300	-43.52	20241210	11420	128.98	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
30	20250325	120514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25950	-1250	5	-4.60	4528511025	171887	45.38	26700	27050	25750	35350	19050	27200	26345.71	3.44	0	18035	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2143	44.66	2.22	12	2.08	581.00	11702.00	46300	20241210	-43.95	11420	20241120	127.23	35950	-27.82	20250102	24100	7.68	20250124	46300	-43.95	20241210	11420	127.23	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
31	20250325	110514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26250	-950	5	-3.49	2899362375	109099	28.80	26700	27050	26000	35350	19050	27200	26575.34	3.44	0	2939	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2168	45.18	2.24	12	1.32	581.00	11702.00	46300	20241210	-43.30	11420	20241120	129.86	35950	-26.98	20250102	24100	8.92	20250124	46300	-43.30	20241210	11420	129.86	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
32	20250325	100522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26750	-450	5	-1.65	1621701250	60655	16.01	26700	27050	26500	35350	19050	27200	26736.24	3.44	0	-3955	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2210	46.04	2.29	12	0.73	581.00	11702.00	46300	20241210	-42.22	11420	20241120	134.24	35950	-25.59	20250102	24100	11.00	20250124	46300	-42.22	20241210	11420	134.24	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
33	20250325	090517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	-300	5	-1.10	567068450	21206	5.60	26700	27050	26550	35350	19050	27200	26740.27	3.44	0	268	29400	28300	26900	25800	24400	28850	26350	41	8150	500	16860	50	1	8260000	2222	46.30	2.30	12	0.26	581.00	11702.00	46300	20241210	-41.90	11420	20241120	135.55	35950	-25.17	20250102	24100	11.62	20250124	46300	-41.90	20241210	11420	135.55	20241120	7.35	N	045660	500	41 억		284433	N	N	0	N	00	N
34	20250324	160513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	550	2	2.06	9990327450	370606	74.54	26150	28000	25500	34600	18700	26650	26956.70	3.54	0	-7492	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2247	46.82	2.32	12	4.49	581.00	11702.00	46300	20241210	-41.25	11420	20241120	138.18	35950	-24.34	20250102	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
35	20250324	150517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27400	750	2	2.81	9561944350	354975	71.40	26150	28000	25500	34600	18700	26650	26936.96	3.54	0	-7781	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2263	47.16	2.34	12	4.30	581.00	11702.00	46300	20241210	-40.82	11420	20241120	139.93	35950	-23.78	20250102	24100	13.69	20250124	46300	-40.82	20241210	11420	139.93	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
36	20250324	140517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27550	900	2	3.38	8902564875	331034	66.58	26150	28000	25500	34600	18700	26650	26893.21	3.54	0	-8625	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2276	47.42	2.35	12	4.01	581.00	11702.00	46300	20241210	-40.50	11420	20241120	141.24	35950	-23.37	20250102	24100	14.32	20250124	46300	-40.50	20241210	11420	141.24	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
37	20250324	130517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27600	950	2	3.56	8046925500	300142	60.37	26150	28000	25500	34600	18700	26650	26810.40	3.54	0	-11143	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2280	47.50	2.36	12	3.63	581.00	11702.00	46300	20241210	-40.39	11420	20241120	141.68	35950	-23.23	20250102	24100	14.52	20250124	46300	-40.39	20241210	11420	141.68	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
38	20250324	120517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26650	0	3	0.00	6850116425	256513	51.59	26150	27800	25500	34600	18700	26650	26704.76	3.54	0	-18398	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2201	45.87	2.28	12	3.11	581.00	11702.00	46300	20241210	-42.44	11420	20241120	133.36	35950	-25.87	20250102	24100	10.58	20250124	46300	-42.44	20241210	11420	133.36	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
39	20250324	110516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27500	850	2	3.19	5970209050	223841	45.02	26150	27800	25500	34600	18700	26650	26671.65	3.54	0	-18701	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2272	47.33	2.35	12	2.71	581.00	11702.00	46300	20241210	-40.60	11420	20241120	140.81	35950	-23.50	20250102	24100	14.11	20250124	46300	-40.60	20241210	11420	140.81	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
40	20250324	100514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26750	100	2	0.38	4430088375	166899	33.57	26150	27800	25500	34600	18700	26650	26543.52	3.54	0	-15270	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2210	46.04	2.29	12	2.02	581.00	11702.00	46300	20241210	-42.22	11420	20241120	134.24	35950	-25.59	20250102	24100	11.00	20250124	46300	-42.22	20241210	11420	134.24	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
41	20250324	090516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25850	-800	5	-3.00	921247900	35464	7.13	26150	26500	25500	34600	18700	26650	25976.76	3.54	0	-5758	29883	28266	27383	25766	24883	27825	25325	41	7950	500	16520	50	1	8260000	2135	44.49	2.21	12	0.43	581.00	11702.00	46300	20241210	-44.17	11420	20241120	126.36	35950	-28.09	20250102	24100	7.26	20250124	46300	-44.17	20241210	11420	126.36	20241120	7.45	N	045660	500	41 억		292276	N	N	0	N	00	N
42	20250321	160532	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26650	-2650	5	-9.04	13427321375	484577	96.06	27400	29000	26500	38050	20550	29300	27711.80	3.19	0	25047	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2201	45.87	2.28	12	5.87	581.00	11702.00	46300	20241210	-42.44	11420	20241120	133.36	35950	-25.87	20250102	24100	10.58	20250124	46300	-42.44	20241210	11420	133.36	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
43	20250321	150515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	-2400	5	-8.19	12054101375	433109	85.86	27400	29000	26500	38050	20550	29300	27831.50	3.19	0	17447	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2222	46.30	2.30	12	5.24	581.00	11702.00	46300	20241210	-41.90	11420	20241120	135.55	35950	-25.17	20250102	24100	11.62	20250124	46300	-41.90	20241210	11420	135.55	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
44	20250321	140516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28100	-1200	5	-4.10	9502451025	339530	67.31	27400	29000	27300	38050	20550	29300	27987.00	3.19	0	10804	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2321	48.36	2.40	12	4.11	581.00	11702.00	46300	20241210	-39.31	11420	20241120	146.06	35950	-21.84	20250102	24100	16.60	20250124	46300	-39.31	20241210	11420	146.06	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
45	20250321	130516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28550	-750	5	-2.56	8590405150	307174	60.89	27400	29000	27300	38050	20550	29300	27965.84	3.19	0	20450	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2358	49.14	2.44	12	3.72	581.00	11702.00	46300	20241210	-38.34	11420	20241120	150.00	35950	-20.58	20250102	24100	18.46	20250124	46300	-38.34	20241210	11420	150.00	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
46	20250321	120516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28150	-1150	5	-3.92	7464617350	267813	53.09	27400	28350	27300	38050	20550	29300	27872.39	3.19	0	25703	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2325	48.45	2.41	12	3.24	581.00	11702.00	46300	20241210	-39.20	11420	20241120	146.50	35950	-21.70	20250102	24100	16.80	20250124	46300	-39.20	20241210	11420	146.50	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
47	20250321	110515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28050	-1250	5	-4.27	6748602600	242329	48.04	27400	28350	27300	38050	20550	29300	27848.81	3.19	0	23267	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2317	48.28	2.40	12	2.93	581.00	11702.00	46300	20241210	-39.42	11420	20241120	145.62	35950	-21.97	20250102	24100	16.39	20250124	46300	-39.42	20241210	11420	145.62	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
48	20250321	100516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27900	-1400	5	-4.78	5831762850	209429	41.52	27400	28350	27300	38050	20550	29300	27845.88	3.19	0	16009	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2305	48.02	2.38	12	2.54	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	35950	-22.39	20250102	24100	15.77	20250124	46300	-39.74	20241210	11420	144.31	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
49	20250321	090518	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28000	-1300	5	-4.44	2038233025	73207	14.51	27400	28350	27350	38050	20550	29300	27841.65	3.19	0	15417	31566	30432	29866	28732	28166	30150	28450	41	8750	500	18160	50	1	8260000	2313	48.19	2.39	12	0.89	581.00	11702.00	46300	20241210	-39.52	11420	20241120	145.18	35950	-22.11	20250102	24100	16.18	20250124	46300	-39.52	20241210	11420	145.18	20241120	7.36	N	045660	500	41 억		263422	N	N	0	N	00	N
50	20250320	160809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29300	-2600	5	-8.15	13434139050	447005	86.21	30650	31000	29300	41450	22350	31900	30058.37	3.22	0	-7738	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2420	50.43	2.50	12	5.41	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	35950	-18.50	20250102	24100	21.58	20250124	46300	-36.72	20241210	11420	156.57	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
51	20250320	150515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29525	-2375	5	-7.45	12321340825	409121	78.90	30650	31000	29300	41450	22350	31900	30116.40	3.22	0	-9691	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2439	50.82	2.52	12	4.95	581.00	11702.00	46300	20241210	-36.23	11420	20241120	158.54	35950	-17.87	20250102	24100	22.51	20250124	46300	-36.23	20241210	11420	158.54	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
52	20250320	140517	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29350	-2550	5	-7.99	11072438950	366982	70.78	30650	31000	29300	41450	22350	31900	30171.38	3.22	0	-8351	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2424	50.52	2.51	12	4.44	581.00	11702.00	46300	20241210	-36.61	11420	20241120	157.01	35950	-18.36	20250102	24100	21.78	20250124	46300	-36.61	20241210	11420	157.01	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
53	20250320	130516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30050	-1850	5	-5.80	8707689375	287151	55.38	30650	31000	29800	41450	22350	31900	30324.15	3.22	0	-4523	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2482	51.72	2.57	12	3.48	581.00	11702.00	46300	20241210	-35.10	11420	20241120	163.13	35950	-16.41	20250102	24100	24.69	20250124	46300	-35.10	20241210	11420	163.13	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
54	20250320	120515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30300	-1600	5	-5.02	8126816725	267916	51.67	30650	31000	29800	41450	22350	31900	30333.16	3.22	0	-63	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2503	52.15	2.59	12	3.24	581.00	11702.00	46300	20241210	-34.56	11420	20241120	165.32	35950	-15.72	20250102	24100	25.73	20250124	46300	-34.56	20241210	11420	165.32	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
55	20250320	110515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30350	-1550	5	-4.86	7500129975	247238	47.68	30650	31000	29800	41450	22350	31900	30335.35	3.22	0	-1019	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2507	52.24	2.59	12	2.99	581.00	11702.00	46300	20241210	-34.45	11420	20241120	165.76	35950	-15.58	20250102	24100	25.93	20250124	46300	-34.45	20241210	11420	165.76	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
56	20250320	100513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30250	-1650	5	-5.17	5435001300	178595	34.44	30650	31000	29850	41450	22350	31900	30431.58	3.22	0	3722	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2499	52.07	2.59	12	2.16	581.00	11702.00	46300	20241210	-34.67	11420	20241120	164.89	35950	-15.86	20250102	24100	25.52	20250124	46300	-34.67	20241210	11420	164.89	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
57	20250320	090516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30900	-1000	5	-3.13	1383434375	44973	8.67	30650	31000	30550	41450	22350	31900	30760.18	3.22	0	9991	35466	33682	32466	30682	29466	33075	30075	41	9550	500	19770	50	1	8260000	2552	53.18	2.64	12	0.54	581.00	11702.00	46300	20241210	-33.26	11420	20241120	170.58	35950	-14.05	20250102	24100	28.22	20250124	46300	-33.26	20241210	11420	170.58	20241120	7.67	N	045660	500	41 억		266194	N	N	0	N	00	N
58	20250319	160513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31900	-2150	5	-6.31	16133718800	495090	105.95	34100	34250	31250	44250	23850	34050	32585.88	3.82	0	-54166	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2635	54.91	2.73	12	5.99	581.00	11702.00	46300	20241210	-31.10	11420	20241120	179.33	35950	-11.27	20250102	24100	32.37	20250124	46300	-31.10	20241210	11420	179.33	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
59	20250319	150514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31750	-2300	5	-6.75	15339503625	470079	100.60	34100	34250	31250	44250	23850	34050	32629.15	3.82	0	-50173	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2623	54.65	2.71	12	5.69	581.00	11702.00	46300	20241210	-31.43	11420	20241120	178.02	35950	-11.68	20250102	24100	31.74	20250124	46300	-31.43	20241210	11420	178.02	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
60	20250319	140515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31750	-2300	5	-6.75	14302852475	437488	93.62	34100	34250	31250	44250	23850	34050	32690.46	3.82	0	-42494	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2623	54.65	2.71	12	5.30	581.00	11702.00	46300	20241210	-31.43	11420	20241120	178.02	35950	-11.68	20250102	24100	31.74	20250124	46300	-31.43	20241210	11420	178.02	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
61	20250319	130514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31700	-2350	5	-6.90	13055363600	398374	85.25	34100	34250	31250	44250	23850	34050	32768.86	3.82	0	-34925	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2618	54.56	2.71	12	4.82	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	24100	31.54	20250124	46300	-31.53	20241210	11420	177.58	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
62	20250319	120513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32500	-1550	5	-4.55	9809881500	296631	63.48	34100	34250	32100	44250	23850	34050	33068.14	3.82	0	-29853	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2685	55.94	2.78	12	3.59	581.00	11702.00	46300	20241210	-29.81	11420	20241120	184.59	35950	-9.60	20250102	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
63	20250319	110513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32700	-1350	5	-3.96	8714385000	262948	56.27	34100	34250	32100	44250	23850	34050	33138.11	3.82	0	-25027	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2701	56.28	2.79	12	3.18	581.00	11702.00	46300	20241210	-29.37	11420	20241120	186.34	35950	-9.04	20250102	24100	35.68	20250124	46300	-29.37	20241210	11420	186.34	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
64	20250319	100514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32950	-1100	5	-3.23	6249893550	187387	40.10	34100	34250	32400	44250	23850	34050	33349.65	3.82	0	-26772	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2722	56.71	2.82	12	2.27	581.00	11702.00	46300	20241210	-28.83	11420	20241120	188.53	35950	-8.34	20250102	24100	36.72	20250124	46300	-28.83	20241210	11420	188.53	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
65	20250319	090515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33950	-100	5	-0.29	824373650	24215	5.18	34100	34250	33900	44250	23850	34050	34043.70	3.82	0	-3394	35483	34766	33783	33066	32083	35125	33425	41	10200	500	21110	50	1	8260000	2804	58.43	2.90	12	0.29	581.00	11702.00	46300	20241210	-26.67	11420	20241120	197.29	35950	-5.56	20250102	24100	40.87	20250124	46300	-26.67	20241210	11420	197.29	20241120	7.48	N	045660	500	41 억		315227	N	N	0	N	00	N
66	20250318	160511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	34050	600	2	1.79	15562636975	461801	80.90	33450	34500	32800	43450	23450	33450	33699.04	3.67	0	12454	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2813	58.61	2.91	12	5.59	581.00	11702.00	46300	20241210	-26.46	11420	20241120	198.16	35950	-5.29	20250102	24100	41.29	20250124	46300	-26.46	20241210	11420	198.16	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
67	20250318	150514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33800	350	2	1.05	14791258425	439048	76.91	33450	34500	32800	43450	23450	33450	33689.39	3.67	0	14201	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2792	58.18	2.89	12	5.32	581.00	11702.00	46300	20241210	-27.00	11420	20241120	195.97	35950	-5.98	20250102	24100	40.25	20250124	46300	-27.00	20241210	11420	195.97	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
68	20250318	140513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33800	350	2	1.05	13111601850	389333	68.20	33450	34500	32800	43450	23450	33450	33677.09	3.67	0	23022	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2792	58.18	2.89	12	4.71	581.00	11702.00	46300	20241210	-27.00	11420	20241120	195.97	35950	-5.98	20250102	24100	40.25	20250124	46300	-27.00	20241210	11420	195.97	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
69	20250318	130512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33650	200	2	0.60	9193049375	274435	48.07	33450	33850	32800	43450	23450	33450	33498.09	3.67	0	1940	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2779	57.92	2.88	12	3.32	581.00	11702.00	46300	20241210	-27.32	11420	20241120	194.66	35950	-6.40	20250102	24100	39.63	20250124	46300	-27.32	20241210	11420	194.66	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
70	20250318	120512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33550	100	2	0.30	8146753200	243330	42.63	33450	33850	32800	43450	23450	33450	33480.27	3.67	0	-3532	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2771	57.75	2.87	12	2.95	581.00	11702.00	46300	20241210	-27.54	11420	20241120	193.78	35950	-6.68	20250102	24100	39.21	20250124	46300	-27.54	20241210	11420	193.78	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
71	20250318	110511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33650	200	2	0.60	6826551300	204056	35.75	33450	33850	32800	43450	23450	33450	33454.30	3.67	0	-2115	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2779	57.92	2.88	12	2.47	581.00	11702.00	46300	20241210	-27.32	11420	20241120	194.66	35950	-6.40	20250102	24100	39.63	20250124	46300	-27.32	20241210	11420	194.66	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
72	20250318	100513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33600	150	2	0.45	5246219975	157040	27.51	33450	33850	32800	43450	23450	33450	33406.90	3.67	0	-17097	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2775	57.83	2.87	12	1.90	581.00	11702.00	46300	20241210	-27.43	11420	20241120	194.22	35950	-6.54	20250102	24100	39.42	20250124	46300	-27.43	20241210	11420	194.22	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
73	20250318	090514	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33600	150	2	0.45	1738226725	51720	9.06	33450	33850	33350	43450	23450	33450	33608.41	3.67	0	-15901	35150	34300	33200	32350	31250	34725	32775	41	10000	500	20730	50	1	8260000	2775	57.83	2.87	12	0.63	581.00	11702.00	46300	20241210	-27.43	11420	20241120	194.22	35950	-6.54	20250102	24100	39.42	20250124	46300	-27.43	20241210	11420	194.22	20241120	7.12	N	045660	500	41 억		303339	N	N	0	N	00	N
74	20250317	160511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33450	300	2	0.90	18803338850	563281	105.21	33250	34050	32100	43050	23250	33150	33381.63	4.65	0	-79186	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2763	57.57	2.86	12	6.82	581.00	11702.00	46300	20241210	-27.75	11420	20241120	192.91	35950	-6.95	20250102	24100	38.80	20250124	46300	-27.75	20241210	11420	192.91	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
75	20250317	150511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33450	300	2	0.90	18061603500	541115	101.07	33250	34050	32100	43050	23250	33150	33378.49	4.65	0	-77227	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2763	57.57	2.86	12	6.55	581.00	11702.00	46300	20241210	-27.75	11420	20241120	192.91	35950	-6.95	20250102	24100	38.80	20250124	46300	-27.75	20241210	11420	192.91	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
76	20250317	140511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33750	600	2	1.81	16349006000	489979	91.51	33250	34050	32100	43050	23250	33150	33366.75	4.65	0	-81495	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2788	58.09	2.88	12	5.93	581.00	11702.00	46300	20241210	-27.11	11420	20241120	195.53	35950	-6.12	20250102	24100	40.04	20250124	46300	-27.11	20241210	11420	195.53	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
77	20250317	130510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33700	550	2	1.66	14997764650	449775	84.01	33250	34050	32100	43050	23250	33150	33345.04	4.65	0	-86646	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2784	58.00	2.88	12	5.45	581.00	11702.00	46300	20241210	-27.21	11420	20241120	195.10	35950	-6.26	20250102	24100	39.83	20250124	46300	-27.21	20241210	11420	195.10	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
78	20250317	120509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33400	250	2	0.75	14000472425	420008	78.45	33250	34050	32100	43050	23250	33150	33333.82	4.65	0	-88815	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2759	57.49	2.85	12	5.08	581.00	11702.00	46300	20241210	-27.86	11420	20241120	192.47	35950	-7.09	20250102	24100	38.59	20250124	46300	-27.86	20241210	11420	192.47	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
79	20250317	110510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33900	750	2	2.26	11394655575	341892	63.86	33250	34050	32100	43050	23250	33150	33328.23	4.65	0	-77497	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2800	58.35	2.90	12	4.14	581.00	11702.00	46300	20241210	-26.78	11420	20241120	196.85	35950	-5.70	20250102	24100	40.66	20250124	46300	-26.78	20241210	11420	196.85	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
80	20250317	100511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33300	150	2	0.45	4586758275	139812	26.11	33250	33400	32100	43050	23250	33150	32806.61	4.65	0	-41794	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2751	57.31	2.85	12	1.69	581.00	11702.00	46300	20241210	-28.08	11420	20241120	191.59	35950	-7.37	20250102	24100	38.17	20250124	46300	-28.08	20241210	11420	191.59	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
81	20250317	090511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32450	-700	5	-2.11	1612189300	49595	9.26	33250	33250	32100	43050	23250	33150	32507.09	4.65	0	-22429	34883	34016	32783	31916	30683	34450	32350	41	9900	500	20550	50	1	8260000	2680	55.85	2.77	12	0.60	581.00	11702.00	46300	20241210	-29.91	11420	20241120	184.15	35950	-9.74	20250102	24100	34.65	20250124	46300	-29.91	20241210	11420	184.15	20241120	6.78	N	045660	500	41 억		383999	N	N	0	N	00	N
82	20250314	160509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33150	1350	2	4.25	17361068125	524944	161.37	31950	33650	31550	41300	22300	31800	33075.37	3.96	0	56439	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2738	57.06	2.83	12	6.36	581.00	11702.00	46300	20241210	-28.40	11420	20241120	190.28	35950	-7.79	20250102	24100	37.55	20250124	46300	-28.40	20241210	11420	190.28	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
83	20250314	150512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32950	1150	2	3.62	15856789050	479434	147.38	31950	33650	31550	41300	22300	31800	33077.48	3.96	0	69998	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2722	56.71	2.82	12	5.80	581.00	11702.00	46300	20241210	-28.83	11420	20241120	188.53	35950	-8.34	20250102	24100	36.72	20250124	46300	-28.83	20241210	11420	188.53	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
84	20250314	140508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33150	1350	2	4.25	12157794450	367909	113.10	31950	33650	31550	41300	22300	31800	33050.12	3.96	0	93489	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2738	57.06	2.83	12	4.45	581.00	11702.00	46300	20241210	-28.40	11420	20241120	190.28	35950	-7.79	20250102	24100	37.55	20250124	46300	-28.40	20241210	11420	190.28	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
85	20250314	130508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33050	1250	2	3.93	11415401050	345476	106.20	31950	33650	31550	41300	22300	31800	33047.28	3.96	0	99860	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2730	56.88	2.82	12	4.18	581.00	11702.00	46300	20241210	-28.62	11420	20241120	189.40	35950	-8.07	20250102	24100	37.14	20250124	46300	-28.62	20241210	11420	189.40	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
86	20250314	120511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33200	1400	2	4.40	10142079975	307105	94.40	31950	33650	31550	41300	22300	31800	33030.06	3.96	0	92563	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2742	57.14	2.84	12	3.72	581.00	11702.00	46300	20241210	-28.29	11420	20241120	190.72	35950	-7.65	20250102	24100	37.76	20250124	46300	-28.29	20241210	11420	190.72	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
87	20250314	110509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33100	1300	2	4.09	7751381675	235440	72.37	31950	33650	31550	41300	22300	31800	32929.27	3.96	0	64864	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2734	56.97	2.83	12	2.85	581.00	11702.00	46300	20241210	-28.51	11420	20241120	189.84	35950	-7.93	20250102	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
88	20250314	100510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33100	1300	2	4.09	6218415275	188924	58.08	31950	33650	31550	41300	22300	31800	32922.72	3.96	0	57199	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2734	56.97	2.83	12	2.29	581.00	11702.00	46300	20241210	-28.51	11420	20241120	189.84	35950	-7.93	20250102	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
89	20250314	090511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31650	-150	5	-0.47	360952000	11368	3.49	31950	31950	31550	41300	22300	31800	31745.25	3.96	0	-2464	32733	32266	31683	31216	30633	32500	31450	41	9500	500	19710	50	1	8260000	2614	54.48	2.70	12	0.14	581.00	11702.00	46300	20241210	-31.64	11420	20241120	177.15	35950	-11.96	20250102	24100	31.33	20250124	46300	-31.64	20241210	11420	177.15	20241120	6.95	N	045660	500	41 억		327245	N	N	0	N	00	N
90	20250313	160506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31800	200	2	0.63	10098872925	319440	109.25	31650	32150	31100	41050	22150	31600	31614.13	4.49	0	-49384	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2627	54.73	2.72	12	3.87	581.00	11702.00	46300	20241210	-31.32	11420	20241120	178.46	35950	-11.54	20250102	24100	31.95	20250124	46300	-31.32	20241210	11420	178.46	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
91	20250313	150507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31600	0	3	0.00	9294478625	293964	100.53	31650	32150	31100	41050	22150	31600	31617.75	4.49	0	-32801	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2610	54.39	2.70	12	3.56	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
92	20250313	140506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31500	-100	5	-0.32	8569070075	270979	92.67	31650	32150	31100	41050	22150	31600	31622.64	4.49	0	-23883	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2602	54.22	2.69	12	3.28	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	24100	30.71	20250124	46300	-31.97	20241210	11420	175.83	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
93	20250313	130506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31800	200	2	0.63	6547205450	207324	70.90	31650	31950	31100	41050	22150	31600	31579.58	4.49	0	-22226	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2627	54.73	2.72	12	2.51	581.00	11702.00	46300	20241210	-31.32	11420	20241120	178.46	35950	-11.54	20250102	24100	31.95	20250124	46300	-31.32	20241210	11420	178.46	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
94	20250313	120506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31500	-100	5	-0.32	5495604950	174174	59.57	31650	31950	31100	41050	22150	31600	31552.38	4.49	0	-22600	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2602	54.22	2.69	12	2.11	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	24100	30.71	20250124	46300	-31.97	20241210	11420	175.83	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
95	20250313	110506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31800	200	2	0.63	4932711025	156380	53.48	31650	31950	31100	41050	22150	31600	31543.10	4.49	0	-20013	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2627	54.73	2.72	12	1.89	581.00	11702.00	46300	20241210	-31.32	11420	20241120	178.46	35950	-11.54	20250102	24100	31.95	20250124	46300	-31.32	20241210	11420	178.46	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
96	20250313	100505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31250	-350	5	-1.11	2942232325	93357	31.93	31650	31950	31100	41050	22150	31600	31515.91	4.49	0	-10188	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2581	53.79	2.67	12	1.13	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	35950	-13.07	20250102	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
97	20250313	090507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31550	-50	5	-0.16	902708375	28707	9.82	31650	31800	31100	41050	22150	31600	31445.48	4.49	0	-6985	32966	32282	31216	30532	29466	32625	30875	41	9450	500	19590	50	1	8260000	2606	54.30	2.70	12	0.35	581.00	11702.00	46300	20241210	-31.86	11420	20241120	176.27	35950	-12.24	20250102	24100	30.91	20250124	46300	-31.86	20241210	11420	176.27	20241120	6.79	N	045660	500	41 억		370809	N	N	0	N	00	N
98	20250312	160504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31600	1350	2	4.46	8908874325	284888	61.53	30350	31900	30150	39300	21200	30250	31271.17	3.67	0	69003	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2610	54.39	2.70	12	3.45	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
99	20250312	150504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31500	1250	2	4.13	8440587275	270016	58.31	30350	31900	30150	39300	21200	30250	31259.70	3.67	0	71257	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2602	54.22	2.69	12	3.27	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	24100	30.71	20250124	46300	-31.97	20241210	11420	175.83	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
100	20250312	140503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31850	1600	2	5.29	7485031175	239617	51.75	30350	31900	30150	39300	21200	30250	31237.61	3.67	0	71555	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2631	54.82	2.72	12	2.90	581.00	11702.00	46300	20241210	-31.21	11420	20241120	178.90	35950	-11.40	20250102	24100	32.16	20250124	46300	-31.21	20241210	11420	178.90	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
101	20250312	130504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31300	1050	2	3.47	5790522800	185866	40.14	30350	31850	30150	39300	21200	30250	31154.44	3.67	0	57919	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2585	53.87	2.67	12	2.25	581.00	11702.00	46300	20241210	-32.40	11420	20241120	174.08	35950	-12.93	20250102	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
102	20250312	120505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31600	1350	2	4.46	5169461475	166081	35.87	30350	31850	30150	39300	21200	30250	31126.31	3.67	0	57609	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2610	54.39	2.70	12	2.01	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
103	20250312	110501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31450	1200	2	3.97	4115166100	132779	28.68	30350	31550	30150	39300	21200	30250	30992.77	3.67	0	49991	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2598	54.13	2.69	12	1.61	581.00	11702.00	46300	20241210	-32.07	11420	20241120	175.39	35950	-12.52	20250102	24100	30.50	20250124	46300	-32.07	20241210	11420	175.39	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
104	20250312	100504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31200	950	2	3.14	2744486250	88973	19.22	30350	31450	30150	39300	21200	30250	30846.49	3.67	0	31678	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2577	53.70	2.67	12	1.08	581.00	11702.00	46300	20241210	-32.61	11420	20241120	173.20	35950	-13.21	20250102	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
105	20250312	090505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30250	0	3	0.00	595760700	19553	4.22	30350	30750	30200	39300	21200	30250	30469.37	3.67	0	-988	33383	31816	30733	29166	28083	32600	29950	41	9050	500	18750	50	1	8260000	2499	52.07	2.59	12	0.24	581.00	11702.00	46300	20241210	-34.67	11420	20241120	164.89	35950	-15.86	20250102	24100	25.52	20250124	46300	-34.67	20241210	11420	164.89	20241120	6.77	N	045660	500	41 억		303518	N	N	0	N	00	N
106	20250311	160459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30250	-150	5	-0.49	14098323225	456607	114.58	29800	32300	29650	39500	21300	30400	30877.69	3.43	0	16886	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2499	52.07	2.59	12	5.53	581.00	11702.00	46300	20241210	-34.67	11420	20241120	164.89	35950	-15.86	20250102	24100	25.52	20250124	46300	-34.67	20241210	11420	164.89	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
107	20250311	150502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30100	-300	5	-0.99	13690577200	443093	111.19	29800	32300	29650	39500	21300	30400	30899.08	3.43	0	12309	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2486	51.81	2.57	12	5.36	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	35950	-16.27	20250102	24100	24.90	20250124	46300	-34.99	20241210	11420	163.57	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
108	20250311	140502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30350	-50	5	-0.16	12939244250	418113	104.92	29800	32300	29650	39500	21300	30400	30948.31	3.43	0	12724	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2507	52.24	2.59	12	5.06	581.00	11702.00	46300	20241210	-34.45	11420	20241120	165.76	35950	-15.58	20250102	24100	25.93	20250124	46300	-34.45	20241210	11420	165.76	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
109	20250311	130501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30250	-150	5	-0.49	12410291450	400583	100.53	29800	32300	29650	39500	21300	30400	30982.29	3.43	0	19092	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2499	52.07	2.59	12	4.85	581.00	11702.00	46300	20241210	-34.67	11420	20241120	164.89	35950	-15.86	20250102	24100	25.52	20250124	46300	-34.67	20241210	11420	164.89	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
110	20250311	120501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30850	450	2	1.48	9402737200	301214	75.59	29800	32300	29650	39500	21300	30400	31219.34	3.43	0	25531	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2548	53.10	2.64	12	3.65	581.00	11702.00	46300	20241210	-33.37	11420	20241120	170.14	35950	-14.19	20250102	24100	28.01	20250124	46300	-33.37	20241210	11420	170.14	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
111	20250311	110501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31250	850	2	2.80	8112825600	259820	65.20	29800	32300	29650	39500	21300	30400	31228.55	3.43	0	18017	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2581	53.79	2.67	12	3.15	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	35950	-13.07	20250102	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
112	20250311	100502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30950	550	2	1.81	4252955400	137471	34.50	29800	31650	29650	39500	21300	30400	30941.75	3.43	0	9059	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2556	53.27	2.64	12	1.66	581.00	11702.00	46300	20241210	-33.15	11420	20241120	171.02	35950	-13.91	20250102	24100	28.42	20250124	46300	-33.15	20241210	11420	171.02	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
113	20250311	090502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30000	-400	5	-1.32	536369825	17886	4.49	29800	30450	29650	39500	21300	30400	29959.22	3.43	0	2357	31933	31166	29933	29166	27933	31550	29550	41	9100	500	18840	50	1	8260000	2478	51.64	2.56	12	0.22	581.00	11702.00	46300	20241210	-35.21	11420	20241120	162.70	35950	-16.55	20250102	24100	24.48	20250124	46300	-35.21	20241210	11420	162.70	20241120	6.39	N	045660	500	41 억		282919	N	N	0	N	00	N
114	20250310	160457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30400	-500	5	-1.62	11784019425	395762	41.30	29500	30700	28700	40150	21650	30900	29774.50	3.46	0	19609	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2511	52.32	2.60	12	4.79	581.00	11702.00	46300	20241210	-34.34	11420	20241120	166.20	35950	-15.44	20250102	24100	26.14	20250124	46300	-34.34	20241210	11420	166.20	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
115	20250310	150500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30300	-600	5	-1.94	11378545300	382396	39.90	29500	30700	28700	40150	21650	30900	29755.69	3.46	0	16797	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2503	52.15	2.59	12	4.63	581.00	11702.00	46300	20241210	-34.56	11420	20241120	165.32	35950	-15.72	20250102	24100	25.73	20250124	46300	-34.56	20241210	11420	165.32	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
116	20250310	140459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30300	-600	5	-1.94	10795471150	363148	37.90	29500	30700	28700	40150	21650	30900	29727.22	3.46	0	11959	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2503	52.15	2.59	12	4.40	581.00	11702.00	46300	20241210	-34.56	11420	20241120	165.32	35950	-15.72	20250102	24100	25.73	20250124	46300	-34.56	20241210	11420	165.32	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
117	20250310	130459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30200	-700	5	-2.27	9780215025	329741	34.41	29500	30600	28700	40150	21650	30900	29660.01	3.46	0	8752	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2495	51.98	2.58	12	3.99	581.00	11702.00	46300	20241210	-34.77	11420	20241120	164.45	35950	-15.99	20250102	24100	25.31	20250124	46300	-34.77	20241210	11420	164.45	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
118	20250310	120458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30300	-600	5	-1.94	9135559250	308400	32.18	29500	30600	28700	40150	21650	30900	29622.12	3.46	0	8309	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2503	52.15	2.59	12	3.73	581.00	11702.00	46300	20241210	-34.56	11420	20241120	165.32	35950	-15.72	20250102	24100	25.73	20250124	46300	-34.56	20241210	11420	165.32	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
119	20250310	110457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30150	-750	5	-2.43	8497269325	287366	29.99	29500	30450	28700	40150	21650	30900	29569.15	3.46	0	10208	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2490	51.89	2.58	12	3.48	581.00	11702.00	46300	20241210	-34.88	11420	20241120	164.01	35950	-16.13	20250102	24100	25.10	20250124	46300	-34.88	20241210	11420	164.01	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
120	20250310	100459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30100	-800	5	-2.59	7547742475	255693	26.68	29500	30450	28700	40150	21650	30900	29518.36	3.46	0	4290	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2486	51.81	2.57	12	3.10	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	35950	-16.27	20250102	24100	24.90	20250124	46300	-34.99	20241210	11420	163.57	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
121	20250310	090459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29050	-1850	5	-5.99	2591675775	88101	9.19	29500	29900	28700	40150	21650	30900	29415.82	3.46	0	5069	37866	34382	30066	26582	22266	32225	24425	41	9250	500	19150	50	1	8260000	2400	50.00	2.48	12	1.07	581.00	11702.00	46300	20241210	-37.26	11420	20241120	154.38	35950	-19.19	20250102	24100	20.54	20250124	46300	-37.26	20241210	11420	154.38	20241120	6.01	N	045660	500	41 억		285398	N	N	0	N	00	N
122	20250307	160457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30900	-2200	5	-6.65	28964962375	945276	187.14	32900	33550	25750	43000	23200	33100	30641.09	4.02	0	-33602	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2552	53.18	2.64	12	11.44	581.00	11702.00	46300	20241210	-33.26	11420	20241120	170.58	35950	-14.05	20250102	24100	28.22	20250124	46300	-33.26	20241210	11420	170.58	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
123	20250307	150500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30800	-2300	5	-6.95	26122601100	853589	168.99	32900	33550	25750	43000	23200	33100	30603.21	4.02	0	-17831	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2544	53.01	2.63	12	10.33	581.00	11702.00	46300	20241210	-33.48	11420	20241120	169.70	35950	-14.33	20250102	24100	27.80	20250124	46300	-33.48	20241210	11420	169.70	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
124	20250307	140457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28700	-4400	5	-13.29	10045664150	310303	61.43	32900	33550	25750	43000	23200	33100	32373.69	4.02	0	-31954	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2371	49.40	2.45	12	3.76	581.00	11702.00	46300	20241210	-38.01	11420	20241120	151.31	35950	-20.17	20250102	24100	19.09	20250124	46300	-38.01	20241210	11420	151.31	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
125	20250307	130458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33100	0	3	0.00	7301883825	221246	43.80	32900	33550	32500	43000	23200	33100	33003.45	4.02	0	-23439	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2734	56.97	2.83	12	2.68	581.00	11702.00	46300	20241210	-28.51	11420	20241120	189.84	35950	-7.93	20250102	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
126	20250307	120459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33000	-100	5	-0.30	6366517400	193000	38.21	32900	33550	32500	43000	23200	33100	32987.13	4.02	0	-25051	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2726	56.80	2.82	12	2.34	581.00	11702.00	46300	20241210	-28.73	11420	20241120	188.97	35950	-8.21	20250102	24100	36.93	20250124	46300	-28.73	20241210	11420	188.97	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
127	20250307	110458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32900	-200	5	-0.60	5223211200	158059	31.29	32900	33550	32550	43000	23200	33100	33045.95	4.02	0	-11683	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2718	56.63	2.81	12	1.91	581.00	11702.00	46300	20241210	-28.94	11420	20241120	188.09	35950	-8.48	20250102	24100	36.51	20250124	46300	-28.94	20241210	11420	188.09	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
128	20250307	100456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33300	200	2	0.60	3869545675	117159	23.19	32900	33550	32550	43000	23200	33100	33028.15	4.02	0	-7281	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2751	57.31	2.85	12	1.42	581.00	11702.00	46300	20241210	-28.08	11420	20241120	191.59	35950	-7.37	20250102	24100	38.17	20250124	46300	-28.08	20241210	11420	191.59	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
129	20250307	090459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32800	-300	5	-0.91	650878000	19812	3.92	32900	33250	32550	43000	23200	33100	32852.53	4.02	0	-5470	34266	33682	32766	32182	31266	33975	32475	41	9900	500	20520	50	1	8260000	2709	56.45	2.80	12	0.24	581.00	11702.00	46300	20241210	-29.16	11420	20241120	187.22	35950	-8.76	20250102	24100	36.10	20250124	46300	-29.16	20241210	11420	187.22	20241120	6.22	N	045660	500	41 억		331985	N	N	0	N	00	N
130	20250306	160456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33100	150	2	0.46	16298350750	497803	117.78	33000	33350	31850	42800	23100	32950	32739.74	5.32	0	-83482	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2734	56.97	2.83	12	6.03	581.00	11702.00	46300	20241210	-28.51	11420	20241120	189.84	35950	-7.93	20250102	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
131	20250306	150455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32850	-100	5	-0.30	14400072300	440349	104.19	33000	33350	31850	42800	23100	32950	32701.49	5.32	0	-76292	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2713	56.54	2.81	12	5.33	581.00	11702.00	46300	20241210	-29.05	11420	20241120	187.65	35950	-8.62	20250102	24100	36.31	20250124	46300	-29.05	20241210	11420	187.65	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
132	20250306	140455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	33050	100	2	0.30	13107942675	401066	94.89	33000	33350	31850	42800	23100	32950	32682.74	5.32	0	-67336	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2730	56.88	2.82	12	4.86	581.00	11702.00	46300	20241210	-28.62	11420	20241120	189.40	35950	-8.07	20250102	24100	37.14	20250124	46300	-28.62	20241210	11420	189.40	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
133	20250306	130455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32900	-50	5	-0.15	11485559375	351828	83.24	33000	33350	31850	42800	23100	32950	32645.37	5.32	0	-59735	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2718	56.63	2.81	12	4.26	581.00	11702.00	46300	20241210	-28.94	11420	20241120	188.09	35950	-8.48	20250102	24100	36.51	20250124	46300	-28.94	20241210	11420	188.09	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
134	20250306	120455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32650	-300	5	-0.91	10055922575	308195	72.92	33000	33350	31850	42800	23100	32950	32628.42	5.32	0	-76278	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2697	56.20	2.79	12	3.73	581.00	11702.00	46300	20241210	-29.48	11420	20241120	185.90	35950	-9.18	20250102	24100	35.48	20250124	46300	-29.48	20241210	11420	185.90	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
135	20250306	110453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32450	-500	5	-1.52	9458308825	289858	68.58	33000	33350	31850	42800	23100	32950	32630.81	5.32	0	-84093	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2680	55.85	2.77	12	3.51	581.00	11702.00	46300	20241210	-29.91	11420	20241120	184.15	35950	-9.74	20250102	24100	34.65	20250124	46300	-29.91	20241210	11420	184.15	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
136	20250306	100455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32050	-900	5	-2.73	8055462650	246243	58.26	33000	33350	31950	42800	23100	32950	32713.45	5.32	0	-70094	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2647	55.16	2.74	12	2.98	581.00	11702.00	46300	20241210	-30.78	11420	20241120	180.65	35950	-10.85	20250102	24100	32.99	20250124	46300	-30.78	20241210	11420	180.65	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
137	20250306	090458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32700	-250	5	-0.76	537387800	16423	3.89	33000	33050	32500	42800	23100	32950	32721.39	5.32	0	-3849	34583	33766	32383	31566	30183	34175	31975	41	9850	500	20420	50	1	8260000	2701	56.28	2.79	12	0.20	581.00	11702.00	46300	20241210	-29.37	11420	20241120	186.34	35950	-9.04	20250102	24100	35.68	20250124	46300	-29.37	20241210	11420	186.34	20241120	6.17	N	045660	500	41 억		439469	N	N	0	N	00	N
138	20250305	160451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32950	1700	2	5.44	13675358525	419770	264.11	31200	33200	31000	40600	21900	31250	32577.71	4.59	0	81940	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2722	56.71	2.82	12	5.08	581.00	11702.00	46300	20241210	-28.83	11420	20241120	188.53	35950	-8.34	20250102	24100	36.72	20250124	46300	-28.83	20241210	11420	188.53	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
139	20250305	150452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32750	1500	2	4.80	13014939000	399678	251.46	31200	33200	31000	40600	21900	31250	32563.64	4.59	0	79630	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2705	56.37	2.80	12	4.84	581.00	11702.00	46300	20241210	-29.27	11420	20241120	186.78	35950	-8.90	20250102	24100	35.89	20250124	46300	-29.27	20241210	11420	186.78	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
140	20250305	140450	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32850	1600	2	5.12	12157184925	373552	235.03	31200	33200	31000	40600	21900	31250	32544.91	4.59	0	70075	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2713	56.54	2.81	12	4.52	581.00	11702.00	46300	20241210	-29.05	11420	20241120	187.65	35950	-8.62	20250102	24100	36.31	20250124	46300	-29.05	20241210	11420	187.65	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
141	20250305	130449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32650	1400	2	4.48	10947290475	336703	211.84	31200	33200	31000	40600	21900	31250	32513.29	4.59	0	55094	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2697	56.20	2.79	12	4.08	581.00	11702.00	46300	20241210	-29.48	11420	20241120	185.90	35950	-9.18	20250102	24100	35.48	20250124	46300	-29.48	20241210	11420	185.90	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
142	20250305	120452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32150	900	2	2.88	10355381650	318504	200.39	31200	33200	31000	40600	21900	31250	32512.66	4.59	0	47341	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2656	55.34	2.75	12	3.86	581.00	11702.00	46300	20241210	-30.56	11420	20241120	181.52	35950	-10.57	20250102	24100	33.40	20250124	46300	-30.56	20241210	11420	181.52	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
143	20250305	110449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32600	1350	2	4.32	9207071300	283022	178.07	31200	33200	31000	40600	21900	31250	32531.40	4.59	0	49695	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2693	56.11	2.79	12	3.43	581.00	11702.00	46300	20241210	-29.59	11420	20241120	185.46	35950	-9.32	20250102	24100	35.27	20250124	46300	-29.59	20241210	11420	185.46	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
144	20250305	100451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32450	1200	2	3.84	6963021800	214338	134.85	31200	33200	31000	40600	21900	31250	32486.31	4.59	0	46760	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2680	55.85	2.77	12	2.59	581.00	11702.00	46300	20241210	-29.91	11420	20241120	184.15	35950	-9.74	20250102	24100	34.65	20250124	46300	-29.91	20241210	11420	184.15	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
145	20250305	090448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31150	-100	5	-0.32	251646400	8078	5.08	31200	31350	31000	40600	21900	31250	31151.78	4.59	0	1015	32416	31832	31216	30632	30016	31525	30325	41	9350	500	19370	50	1	8260000	2573	53.61	2.66	12	0.10	581.00	11702.00	46300	20241210	-32.72	11420	20241120	172.77	35950	-13.35	20250102	24100	29.25	20250124	46300	-32.72	20241210	11420	172.77	20241120	5.98	N	045660	500	41 억		379100	N	N	0	N	00	N
146	20250304	160446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31250	150	2	0.48	4867422850	155823	46.88	31650	31800	30600	40400	21800	31100	31237.72	4.80	0	-9369	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2581	53.79	2.67	12	1.89	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	35950	-13.07	20250102	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
147	20250304	150443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31250	150	2	0.48	4583050000	146722	44.14	31650	31800	30600	40400	21800	31100	31237.19	4.80	0	-11855	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2581	53.79	2.67	12	1.78	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	35950	-13.07	20250102	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
148	20250304	140446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31075	-25	5	-0.08	4033275750	129129	38.85	31650	31800	30600	40400	21800	31100	31235.48	4.80	0	-20216	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2567	53.49	2.66	12	1.56	581.00	11702.00	46300	20241210	-32.88	11420	20241120	172.11	35950	-13.56	20250102	24100	28.94	20250124	46300	-32.88	20241210	11420	172.11	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
149	20250304	130445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31200	100	2	0.32	3704452550	118580	35.67	31650	31800	30600	40400	21800	31100	31241.27	4.80	0	-17721	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2577	53.70	2.67	12	1.44	581.00	11702.00	46300	20241210	-32.61	11420	20241120	173.20	35950	-13.21	20250102	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
150	20250304	120443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31200	100	2	0.32	3474439350	111214	33.46	31650	31800	30600	40400	21800	31100	31242.26	4.80	0	-19042	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2577	53.70	2.67	12	1.35	581.00	11702.00	46300	20241210	-32.61	11420	20241120	173.20	35950	-13.21	20250102	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
151	20250304	110445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30950	-150	5	-0.48	3118702400	99771	30.01	31650	31800	30600	40400	21800	31100	31260.16	4.80	0	-19766	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2556	53.27	2.64	12	1.21	581.00	11702.00	46300	20241210	-33.15	11420	20241120	171.02	35950	-13.91	20250102	24100	28.42	20250124	46300	-33.15	20241210	11420	171.02	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
152	20250304	100442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31400	300	2	0.96	2137634450	68375	20.57	31650	31800	30600	40400	21800	31100	31265.74	4.80	0	-19353	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2594	54.04	2.68	12	0.83	581.00	11702.00	46300	20241210	-32.18	11420	20241120	174.96	35950	-12.66	20250102	24100	30.29	20250124	46300	-32.18	20241210	11420	174.96	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N
153	20250304	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30600	-500	5	-1.61	652312600	20911	6.29	31650	31700	30600	40400	21800	31100	31199.31	4.80	0	-13557	32600	31850	30950	30200	29300	32225	30575	41	9300	500	19280	50	1	8260000	2528	52.67	2.61	12	0.25	581.00	11702.00	46300	20241210	-33.91	11420	20241120	167.95	35950	-14.88	20250102	24100	26.97	20250124	46300	-33.91	20241210	11420	167.95	20241120	5.88	N	045660	500	41 억		396358	N	N	0	N	00	N