KissMeData/051360/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-200	5	-1.09	776075730	42676	113.56	18320	18600	18010	23750	12810	18300	18185.30	11.83	-2090	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2908	5.08	1.17	12	0.27	3565.00	15410.00	24150	20240619	-25.05	15370	20240321	17.76	22100	-18.10	20250106	17470	3.61	20250304	24150	-25.05	20240619	15430	17.30	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
3	20250328	150538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-180	5	-0.98	618796280	34049	90.61	18320	18600	18010	23750	12810	18300	18173.70	11.83	392	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2911	5.08	1.18	12	0.21	3565.00	15410.00	24150	20240619	-24.97	15370	20240321	17.89	22100	-18.01	20250106	17470	3.72	20250304	24150	-24.97	20240619	15430	17.43	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
4	20250328	140539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-180	5	-0.98	500421570	27488	73.15	18320	18600	18060	23750	12810	18300	18205.09	11.83	-185	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2911	5.08	1.18	12	0.17	3565.00	15410.00	24150	20240619	-24.97	15370	20240321	17.89	22100	-18.01	20250106	17470	3.72	20250304	24150	-24.97	20240619	15430	17.43	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
5	20250328	130539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18140	-160	5	-0.87	468703870	25739	68.49	18320	18600	18060	23750	12810	18300	18209.87	11.83	-199	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2915	5.09	1.18	12	0.16	3565.00	15410.00	24150	20240619	-24.89	15370	20240321	18.02	22100	-17.92	20250106	17470	3.84	20250304	24150	-24.89	20240619	15430	17.56	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
6	20250328	120538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18170	-130	5	-0.71	342007250	18738	49.86	18320	18600	18160	23750	12810	18300	18252.07	11.83	-2565	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2919	5.10	1.18	12	0.12	3565.00	15410.00	24150	20240619	-24.76	15370	20240321	18.22	22100	-17.78	20250106	17470	4.01	20250304	24150	-24.76	20240619	15430	17.76	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
7	20250328	110536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18200	-100	5	-0.55	301201290	16493	43.89	18320	18600	18160	23750	12810	18300	18262.37	11.83	-2209	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2924	5.11	1.18	12	0.10	3565.00	15410.00	24150	20240619	-24.64	15370	20240321	18.41	22100	-17.65	20250106	17470	4.18	20250304	24150	-24.64	20240619	15430	17.95	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
8	20250328	100539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	-110	5	-0.60	246075500	13474	35.86	18320	18600	18160	23750	12810	18300	18262.99	11.83	-3425	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2923	5.10	1.18	12	0.08	3565.00	15410.00	24150	20240619	-24.68	15370	20240321	18.35	22100	-17.69	20250106	17470	4.12	20250304	24150	-24.68	20240619	15430	17.89	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
9	20250328	090543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18400	100	2	0.55	28528950	1542	4.10	18320	18600	18320	23750	12810	18300	18501.26	11.83	-12	18833	18566	18433	18166	18033	18500	18100	84	5450	500	13170	10	1	16067058	2956	5.16	1.19	12	0.01	3565.00	15410.00	24150	20240619	-23.81	15370	20240321	19.71	22100	-16.74	20250106	17470	5.32	20250304	24150	-23.81	20240619	15430	19.25	20240418	1.88	N	051360	500	83 억	1900811	N	N	111	N	N
10	20250327	161439	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	-280	5	-1.51	691595670	37534	109.34	18550	18700	18300	24150	13010	18580	18425.83	11.87	-6569	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2940	5.13	1.19	12	0.23	3565.00	15410.00	24150	20240619	-24.22	15370	20240321	19.06	22100	-17.19	20250106	17470	4.75	20250304	24150	-24.22	20240619	15430	18.60	20240418	2.03	N	051360	500	83 억	1907929	N	N	111	N	N
11	20250327	150538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	-120	5	-0.65	652232780	35394	103.11	18550	18700	18300	24150	13010	18580	18427.74	11.87	-5907	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2966	5.18	1.20	12	0.22	3565.00	15410.00	24150	20240619	-23.56	15370	20240321	20.10	22100	-16.47	20250106	17470	5.67	20250304	24150	-23.56	20240619	15430	19.64	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
12	20250327	140536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18310	-270	5	-1.45	532849210	28920	84.25	18550	18700	18310	24150	13010	18580	18424.88	11.87	-3640	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2942	5.14	1.19	12	0.18	3565.00	15410.00	24150	20240619	-24.18	15370	20240321	19.13	22100	-17.15	20250106	17470	4.81	20250304	24150	-24.18	20240619	15430	18.66	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
13	20250327	130534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18340	-240	5	-1.29	405051240	21946	63.93	18550	18700	18340	24150	13010	18580	18456.67	11.87	-4738	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2947	5.14	1.19	12	0.14	3565.00	15410.00	24150	20240619	-24.06	15370	20240321	19.32	22100	-17.01	20250106	17470	4.98	20250304	24150	-24.06	20240619	15430	18.86	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
14	20250327	120539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18470	-110	5	-0.59	293689550	15895	46.30	18550	18700	18360	24150	13010	18580	18476.79	11.87	-1744	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2968	5.18	1.20	12	0.10	3565.00	15410.00	24150	20240619	-23.52	15370	20240321	20.17	22100	-16.43	20250106	17470	5.72	20250304	24150	-23.52	20240619	15430	19.70	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
15	20250327	110539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18450	-130	5	-0.70	248940110	13471	39.24	18550	18700	18360	24150	13010	18580	18479.63	11.87	13	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2964	5.18	1.20	12	0.08	3565.00	15410.00	24150	20240619	-23.60	15370	20240321	20.04	22100	-16.52	20250106	17470	5.61	20250304	24150	-23.60	20240619	15430	19.57	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
16	20250327	100535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18580	0	3	0.00	128640240	6961	20.28	18550	18700	18360	24150	13010	18580	18479.99	11.87	883	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2985	5.21	1.21	12	0.04	3565.00	15410.00	24150	20240619	-23.06	15370	20240321	20.88	22100	-15.93	20250106	17470	6.35	20250304	24150	-23.06	20240619	15430	20.41	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
17	20250327	090537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	-160	5	-0.86	41275710	2242	6.53	18550	18550	18360	24150	13010	18580	18409.46	11.87	20	19093	18836	18643	18386	18193	18740	18290	84	5570	500	13370	10	1	16067058	2960	5.17	1.20	12	0.01	3565.00	15410.00	24150	20240619	-23.73	15370	20240321	19.84	22100	-16.65	20250106	17470	5.44	20250304	24150	-23.73	20240619	15430	19.38	20240418	2.03	N	051360	500	83 억	1907929	N	N	6	N	N
18	20250326	160531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18580	-180	5	-0.96	637500485	34313	21.43	18870	18900	18450	24350	13140	18760	18578.98	11.84	-4084	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	2985	5.21	1.21	12	0.21	3565.00	15410.00	24150	20240619	-23.06	15370	20240321	20.88	22100	-15.93	20250106	17470	6.35	20250304	24150	-23.06	20240619	15430	20.41	20240418	2.07	N	051360	500	83 억	1902424	N	N	6	N	N
19	20250326	150531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18590	-170	5	-0.91	619443575	33341	20.82	18870	18900	18450	24350	13140	18760	18579.03	11.84	-3957	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	2987	5.21	1.21	12	0.21	3565.00	15410.00	24150	20240619	-23.02	15370	20240321	20.95	22100	-15.88	20250106	17470	6.41	20250304	24150	-23.02	20240619	15430	20.48	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
20	20250326	140532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	-80	5	-0.43	514885515	27729	17.32	18870	18900	18450	24350	13140	18760	18568.48	11.84	-1293	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	3001	5.24	1.21	12	0.17	3565.00	15410.00	24150	20240619	-22.65	15370	20240321	21.54	22100	-15.48	20250106	17470	6.93	20250304	24150	-22.65	20240619	15430	21.06	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
21	20250326	130533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18650	-110	5	-0.59	450474155	24282	15.17	18870	18900	18450	24350	13140	18760	18551.77	11.84	-2159	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	2997	5.23	1.21	12	0.15	3565.00	15410.00	24150	20240619	-22.77	15370	20240321	21.34	22100	-15.61	20250106	17470	6.75	20250304	24150	-22.77	20240619	15430	20.87	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
22	20250326	120535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18560	-200	5	-1.07	364119795	19638	12.27	18870	18900	18450	24350	13140	18760	18541.59	11.84	-4575	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	2982	5.21	1.20	12	0.12	3565.00	15410.00	24150	20240619	-23.15	15370	20240321	20.75	22100	-16.02	20250106	17470	6.24	20250304	24150	-23.15	20240619	15430	20.29	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
23	20250326	110533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18590	-170	5	-0.91	337442725	18202	11.37	18870	18900	18450	24350	13140	18760	18538.77	11.84	-3888	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	2987	5.21	1.21	12	0.11	3565.00	15410.00	24150	20240619	-23.02	15370	20240321	20.95	22100	-15.88	20250106	17470	6.41	20250304	24150	-23.02	20240619	15430	20.48	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
24	20250326	100534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18470	-290	5	-1.55	241514375	13036	8.14	18870	18900	18450	24350	13140	18760	18526.72	11.84	-4112	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	2968	5.18	1.20	12	0.08	3565.00	15410.00	24150	20240619	-23.52	15370	20240321	20.17	22100	-16.43	20250106	17470	5.72	20250304	24150	-23.52	20240619	15430	19.70	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
25	20250326	090534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18890	130	2	0.69	5922660	314	0.20	18870	18900	18770	24350	13140	18760	18861.97	11.84	-9	19440	19100	18870	18530	18300	18985	18415	84	5590	500	13500	10	1	16067058	3035	5.30	1.23	12	0.00	3565.00	15410.00	24150	20240619	-21.78	15370	20240321	22.90	22100	-14.52	20250106	17470	8.13	20250304	24150	-21.78	20240619	15430	22.42	20240418	2.07	N	051360	500	83 억	1902424	N	N	0	N	N
26	20250325	160531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18760	260	2	1.41	3034837065	160021	229.65	18880	19210	18640	24050	12950	18500	18965.24	11.87	-2101	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3014	5.26	1.22	12	1.00	3565.00	15410.00	24150	20240619	-22.32	15370	20240321	22.06	22100	-15.11	20250106	17470	7.38	20250304	24150	-22.32	20240619	15430	21.58	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
27	20250325	150531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18860	360	2	1.95	2941719485	155084	222.56	18880	19210	18640	24050	12950	18500	18968.56	11.87	-202	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3030	5.29	1.22	12	0.97	3565.00	15410.00	24150	20240619	-21.90	15370	20240321	22.71	22100	-14.66	20250106	17470	7.96	20250304	24150	-21.90	20240619	15430	22.23	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
28	20250325	140529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18710	210	2	1.14	2695036840	141973	203.75	18880	19210	18640	24050	12950	18500	18982.74	11.87	-1332	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3006	5.25	1.21	12	0.88	3565.00	15410.00	24150	20240619	-22.53	15370	20240321	21.73	22100	-15.34	20250106	17470	7.10	20250304	24150	-22.53	20240619	15430	21.26	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
29	20250325	130530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18850	350	2	1.89	2531520800	133258	191.24	18880	19210	18700	24050	12950	18500	18997.14	11.87	3307	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3029	5.29	1.22	12	0.83	3565.00	15410.00	24150	20240619	-21.95	15370	20240321	22.64	22100	-14.71	20250106	17470	7.90	20250304	24150	-21.95	20240619	15430	22.16	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
30	20250325	120530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18840	340	2	1.84	2197012980	115511	165.77	18880	19210	18700	24050	12950	18500	19019.95	11.87	5674	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3027	5.28	1.22	12	0.72	3565.00	15410.00	24150	20240619	-21.99	15370	20240321	22.58	22100	-14.75	20250106	17470	7.84	20250304	24150	-21.99	20240619	15430	22.10	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
31	20250325	110530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18870	370	2	2.00	1941215420	101924	146.27	18880	19210	18700	24050	12950	18500	19045.71	11.87	10551	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3032	5.29	1.22	12	0.63	3565.00	15410.00	24150	20240619	-21.86	15370	20240321	22.77	22100	-14.62	20250106	17470	8.01	20250304	24150	-21.86	20240619	15430	22.29	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
32	20250325	100539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	490	2	2.65	1699197055	89115	127.89	18880	19210	18700	24050	12950	18500	19067.46	11.87	14427	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3051	5.33	1.23	12	0.55	3565.00	15410.00	24150	20240619	-21.37	15370	20240321	23.55	22100	-14.07	20250106	17470	8.70	20250304	24150	-21.37	20240619	15430	23.07	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
33	20250325	090534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19050	550	2	2.97	374410000	19763	28.36	18880	19120	18700	24050	12950	18500	18945.00	11.87	8878	19040	18770	18440	18170	17840	18905	18305	84	5550	500	13320	10	1	16067058	3061	5.34	1.24	12	0.12	3565.00	15410.00	24150	20240619	-21.12	15370	20240321	23.94	22100	-13.80	20250106	17470	9.04	20250304	24150	-21.12	20240619	15430	23.46	20240418	2.07	N	051360	500	83 억	1906648	N	N	2	N	N
34	20250324	160528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18500	180	2	0.98	1288133150	69654	92.82	18410	18710	18110	23800	12830	18320	18493.57	11.82	6273	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	2972	5.19	1.20	12	0.43	3565.00	15410.00	24150	20240619	-23.40	15370	20240321	20.36	22100	-16.29	20250106	17470	5.90	20250304	24150	-23.40	20240619	15430	19.90	20240418	2.09	N	051360	500	83 억	1899924	N	N	2	N	N
35	20250324	150532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18440	120	2	0.66	1227136580	66355	88.42	18410	18710	18110	23800	12830	18320	18493.77	11.82	6990	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	2963	5.17	1.20	12	0.41	3565.00	15410.00	24150	20240619	-23.64	15370	20240321	19.97	22100	-16.56	20250106	17470	5.55	20250304	24150	-23.64	20240619	15430	19.51	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
36	20250324	140532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18430	110	2	0.60	1057384070	57138	76.14	18410	18710	18110	23800	12830	18320	18506.13	11.82	5587	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	2961	5.17	1.20	12	0.36	3565.00	15410.00	24150	20240619	-23.69	15370	20240321	19.91	22100	-16.61	20250106	17470	5.50	20250304	24150	-23.69	20240619	15430	19.44	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
37	20250324	130532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18560	240	2	1.31	905448870	48927	65.20	18410	18710	18110	23800	12830	18320	18506.51	11.82	7490	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	2982	5.21	1.20	12	0.30	3565.00	15410.00	24150	20240619	-23.15	15370	20240321	20.75	22100	-16.02	20250106	17470	6.24	20250304	24150	-23.15	20240619	15430	20.29	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
38	20250324	120532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	350	2	1.91	771654140	41737	55.62	18410	18710	18110	23800	12830	18320	18488.90	11.82	6965	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	3000	5.24	1.21	12	0.26	3565.00	15410.00	24150	20240619	-22.69	15370	20240321	21.47	22100	-15.52	20250106	17470	6.87	20250304	24150	-22.69	20240619	15430	21.00	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
39	20250324	110532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	360	2	1.97	645804930	34991	46.63	18410	18710	18110	23800	12830	18320	18456.71	11.82	8384	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	3001	5.24	1.21	12	0.22	3565.00	15410.00	24150	20240619	-22.65	15370	20240321	21.54	22100	-15.48	20250106	17470	6.93	20250304	24150	-22.65	20240619	15430	21.06	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
40	20250324	100530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	10	2	0.05	223826130	12232	16.30	18410	18410	18110	23800	12830	18320	18298.23	11.82	226	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	2945	5.14	1.19	12	0.08	3565.00	15410.00	24150	20240619	-24.10	15370	20240321	19.26	22100	-17.06	20250106	17470	4.92	20250304	24150	-24.10	20240619	15430	18.79	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
41	20250324	090532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18220	-100	5	-0.55	60439260	3316	4.42	18410	18410	18110	23800	12830	18320	18223.59	11.82	132	18746	18532	18176	17962	17606	18640	18070	84	5480	500	13190	10	1	16067058	2927	5.11	1.18	12	0.02	3565.00	15410.00	24150	20240619	-24.55	15370	20240321	18.54	22100	-17.56	20250106	17470	4.29	20250304	24150	-24.55	20240619	15430	18.08	20240418	2.09	N	051360	500	83 억	1899924	N	N	0	N	N
42	20250321	160547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18320	140	2	0.77	1356578725	74920	98.40	18180	18390	17820	23600	12730	18180	18106.74	11.72	10215	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2943	25.80	1.50	12	0.47	710.00	12193.00	24150	20240619	-24.14	15370	20240321	19.19	22100	-17.10	20250106	17470	4.87	20250304	24150	-24.14	20240619	15370	19.19	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
43	20250321	150531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	150	2	0.83	1255438965	69404	91.16	18180	18390	17820	23600	12730	18180	18088.86	11.72	11404	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2945	25.82	1.50	12	0.43	710.00	12193.00	24150	20240619	-24.10	15370	20240321	19.26	22100	-17.06	20250106	17470	4.92	20250304	24150	-24.10	20240619	15370	19.26	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
44	20250321	140531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18050	-130	5	-0.72	819564465	45513	59.78	18180	18200	17820	23600	12730	18180	18007.26	11.72	7704	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2900	25.42	1.48	12	0.28	710.00	12193.00	24150	20240619	-25.26	15370	20240321	17.44	22100	-18.33	20250106	17470	3.32	20250304	24150	-25.26	20240619	15370	17.44	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
45	20250321	130531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	-30	5	-0.17	749606075	41647	54.70	18180	18200	17820	23600	12730	18180	17999.04	11.72	8169	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2916	25.56	1.49	12	0.26	710.00	12193.00	24150	20240619	-24.84	15370	20240321	18.09	22100	-17.87	20250106	17470	3.89	20250304	24150	-24.84	20240619	15370	18.09	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
46	20250321	120532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18160	-20	5	-0.11	632759435	35217	46.26	18180	18190	17820	23600	12730	18180	17967.44	11.72	8436	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2918	25.58	1.49	12	0.22	710.00	12193.00	24150	20240619	-24.80	15370	20240321	18.15	22100	-17.83	20250106	17470	3.95	20250304	24150	-24.80	20240619	15370	18.15	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
47	20250321	110531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-80	5	-0.44	540100260	30110	39.55	18180	18180	17820	23600	12730	18180	17937.57	11.72	5819	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2908	25.49	1.48	12	0.19	710.00	12193.00	24150	20240619	-25.05	15370	20240321	17.76	22100	-18.10	20250106	17470	3.61	20250304	24150	-25.05	20240619	15370	17.76	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
48	20250321	100532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17820	-360	5	-1.98	299697920	16739	21.99	18180	18180	17820	23600	12730	18180	17904.17	11.72	-3646	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2863	25.10	1.46	12	0.10	710.00	12193.00	24150	20240619	-26.21	15370	20240321	15.94	22100	-19.37	20250106	17470	2.00	20250304	24150	-26.21	20240619	15370	15.94	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
49	20250321	090534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17960	-220	5	-1.21	25050600	1390	1.83	18180	18180	17950	23600	12730	18180	18022.01	11.72	-1031	18566	18372	18206	18012	17846	18290	17930	84	5420	500	13080	10	1	16067058	2886	25.30	1.47	12	0.01	710.00	12193.00	24150	20240619	-25.63	15370	20240321	16.85	22100	-18.73	20250106	17470	2.80	20250304	24150	-25.63	20240619	15370	16.85	20240321	2.12	N	051360	500	83 억	1883296	N	N	1	N	N
50	20250320	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18180	140	2	0.78	1380831350	75931	138.58	18190	18400	18040	23450	12630	18040	18185.34	11.69	5086	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2921	25.61	1.49	12	0.47	710.00	12193.00	24150	20240619	-24.72	15370	20240321	18.28	22100	-17.74	20250106	17470	4.06	20250304	24150	-24.72	20240619	15370	18.28	20240321	2.11	N	051360	500	83 억	1878045	N	N	1	N	N
51	20250320	150531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18080	40	2	0.22	1324292010	72806	132.87	18190	18400	18040	23450	12630	18040	18189.33	11.69	5337	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2905	25.46	1.48	12	0.45	710.00	12193.00	24150	20240619	-25.13	15370	20240321	17.63	22100	-18.19	20250106	17470	3.49	20250304	24150	-25.13	20240619	15370	17.63	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
52	20250320	140532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	150	2	0.83	1132836570	62242	113.59	18190	18400	18040	23450	12630	18040	18200.52	11.69	6697	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2923	25.62	1.49	12	0.39	710.00	12193.00	24150	20240619	-24.68	15370	20240321	18.35	22100	-17.69	20250106	17470	4.12	20250304	24150	-24.68	20240619	15370	18.35	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
53	20250320	130532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18230	190	2	1.05	958708965	52676	96.13	18190	18400	18040	23450	12630	18040	18200.11	11.69	10274	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2929	25.68	1.50	12	0.33	710.00	12193.00	24150	20240619	-24.51	15370	20240321	18.61	22100	-17.51	20250106	17470	4.35	20250304	24150	-24.51	20240619	15370	18.61	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
54	20250320	120530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18390	350	2	1.94	700216550	38547	70.35	18190	18390	18040	23450	12630	18040	18165.27	11.69	12091	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2955	25.90	1.51	12	0.24	710.00	12193.00	24150	20240619	-23.85	15370	20240321	19.65	22100	-16.79	20250106	17470	5.27	20250304	24150	-23.85	20240619	15370	19.65	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
55	20250320	110530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18140	100	2	0.55	396518220	21908	39.98	18190	18190	18040	23450	12630	18040	18099.24	11.69	5573	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2915	25.55	1.49	12	0.14	710.00	12193.00	24150	20240619	-24.89	15370	20240321	18.02	22100	-17.92	20250106	17470	3.84	20250304	24150	-24.89	20240619	15370	18.02	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
56	20250320	100529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18130	90	2	0.50	242022430	13374	24.41	18190	18190	18040	23450	12630	18040	18096.49	11.69	1861	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2913	25.54	1.49	12	0.08	710.00	12193.00	24150	20240619	-24.93	15370	20240321	17.96	22100	-17.96	20250106	17470	3.78	20250304	24150	-24.93	20240619	15370	17.96	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
57	20250320	090532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18130	90	2	0.50	9651510	532	0.97	18190	18190	18100	23450	12630	18040	18141.94	11.69	-259	18446	18242	17946	17742	17446	18345	17845	84	5410	500	12980	10	1	16067058	2913	25.54	1.49	12	0.00	710.00	12193.00	24150	20240619	-24.93	15370	20240321	17.96	22100	-17.96	20250106	17470	3.78	20250304	24150	-24.93	20240619	15370	17.96	20240321	2.11	N	051360	500	83 억	1878045	N	N	4	N	N
58	20250319	160528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	330	2	1.86	844277845	46963	128.86	17760	18150	17650	23000	12400	17710	17977.51	11.47	12442	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2898	25.41	1.48	12	0.29	710.00	12193.00	24150	20240619	-25.30	15370	20240321	17.37	22100	-18.37	20250106	17470	3.26	20250304	24150	-25.30	20240619	15370	17.37	20240321	2.07	N	051360	500	83 억	1842982	N	N	4	N	N
59	20250319	150529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	330	2	1.86	824068445	45843	125.79	17760	18150	17650	23000	12400	17710	17975.88	11.47	12132	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2898	25.41	1.48	12	0.29	710.00	12193.00	24150	20240619	-25.30	15370	20240321	17.37	22100	-18.37	20250106	17470	3.26	20250304	24150	-25.30	20240619	15370	17.37	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
60	20250319	140531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	380	2	2.15	738627640	41107	112.79	17760	18150	17650	23000	12400	17710	17968.42	11.47	11473	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2907	25.48	1.48	12	0.26	710.00	12193.00	24150	20240619	-25.09	15370	20240321	17.70	22100	-18.14	20250106	17470	3.55	20250304	24150	-25.09	20240619	15370	17.70	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
61	20250319	130529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	320	2	1.81	560077020	31240	85.72	17760	18040	17650	23000	12400	17710	17928.20	11.47	9082	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2897	25.39	1.48	12	0.19	710.00	12193.00	24150	20240619	-25.34	15370	20240321	17.31	22100	-18.42	20250106	17470	3.21	20250304	24150	-25.34	20240619	15370	17.31	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
62	20250319	120529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	320	2	1.81	533493590	29765	81.67	17760	18040	17650	23000	12400	17710	17923.52	11.47	8393	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2897	25.39	1.48	12	0.19	710.00	12193.00	24150	20240619	-25.34	15370	20240321	17.31	22100	-18.42	20250106	17470	3.21	20250304	24150	-25.34	20240619	15370	17.31	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
63	20250319	110529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	170	2	0.96	425700220	23765	65.21	17760	18040	17650	23000	12400	17710	17912.91	11.47	4410	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2873	25.18	1.47	12	0.15	710.00	12193.00	24150	20240619	-25.96	15370	20240321	16.33	22100	-19.10	20250106	17470	2.35	20250304	24150	-25.96	20240619	15370	16.33	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
64	20250319	100530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17980	270	2	1.52	284196910	15868	43.54	17760	18040	17650	23000	12400	17710	17910.06	11.47	6692	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2889	25.32	1.47	12	0.10	710.00	12193.00	24150	20240619	-25.55	15370	20240321	16.98	22100	-18.64	20250106	17470	2.92	20250304	24150	-25.55	20240619	15370	16.98	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
65	20250319	090531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17770	60	2	0.34	2520280	142	0.39	17760	17780	17650	23000	12400	17710	17748.45	11.47	-13	18110	17910	17740	17540	17370	17825	17455	84	5290	500	12750	10	1	16067058	2855	25.03	1.46	12	0.00	710.00	12193.00	24150	20240619	-26.42	15370	20240321	15.61	22100	-19.59	20250106	17470	1.72	20250304	24150	-26.42	20240619	15370	15.61	20240321	2.07	N	051360	500	83 억	1842982	N	N	35	N	N
66	20250318	160526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17710	-90	5	-0.51	643294710	36146	31.00	17940	17940	17570	23100	12460	17800	17797.12	11.42	7012	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2845	24.94	1.45	12	0.22	710.00	12193.00	24150	20240619	-26.67	15370	20240321	15.22	22100	-19.86	20250106	17470	1.37	20250304	24150	-26.67	20240619	15370	15.22	20240321	2.07	N	051360	500	83 억	1834294	N	N	35	N	N
67	20250318	150529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17680	-120	5	-0.67	625565970	35145	30.14	17940	17940	17570	23100	12460	17800	17799.57	11.42	7275	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2841	24.90	1.45	12	0.22	710.00	12193.00	24150	20240619	-26.79	15370	20240321	15.03	22100	-20.00	20250106	17470	1.20	20250304	24150	-26.79	20240619	15370	15.03	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
68	20250318	140528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	-100	5	-0.56	570339790	32026	27.46	17940	17940	17570	23100	12460	17800	17808.65	11.42	6716	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2844	24.93	1.45	12	0.20	710.00	12193.00	24150	20240619	-26.71	15370	20240321	15.16	22100	-19.91	20250106	17470	1.32	20250304	24150	-26.71	20240619	15370	15.16	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
69	20250318	130527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	-60	5	-0.34	502973230	28224	24.20	17940	17940	17570	23100	12460	17800	17820.76	11.42	6948	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2850	24.99	1.45	12	0.18	710.00	12193.00	24150	20240619	-26.54	15370	20240321	15.42	22100	-19.73	20250106	17470	1.55	20250304	24150	-26.54	20240619	15370	15.42	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
70	20250318	120527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17760	-40	5	-0.22	468744720	26295	22.55	17940	17940	17570	23100	12460	17800	17826.38	11.42	6351	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2854	25.01	1.46	12	0.16	710.00	12193.00	24150	20240619	-26.46	15370	20240321	15.55	22100	-19.64	20250106	17470	1.66	20250304	24150	-26.46	20240619	15370	15.55	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
71	20250318	110526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	0	3	0.00	399032260	22381	19.19	17940	17940	17570	23100	12460	17800	17829.06	11.42	5905	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2860	25.07	1.46	12	0.14	710.00	12193.00	24150	20240619	-26.29	15370	20240321	15.81	22100	-19.46	20250106	17470	1.89	20250304	24150	-26.29	20240619	15370	15.81	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
72	20250318	100528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17860	60	2	0.34	327688030	18383	15.76	17940	17940	17570	23100	12460	17800	17825.60	11.42	4137	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2870	25.15	1.46	12	0.11	710.00	12193.00	24150	20240619	-26.05	15370	20240321	16.20	22100	-19.19	20250106	17470	2.23	20250304	24150	-26.05	20240619	15370	16.20	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
73	20250318	090529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	50	2	0.28	28413390	1585	1.36	17940	17940	17810	23100	12460	17800	17926.43	11.42	277	18566	18182	17826	17442	17086	18005	17265	84	5300	500	12810	10	1	16067058	2868	25.14	1.46	12	0.01	710.00	12193.00	24150	20240619	-26.09	15370	20240321	16.14	22100	-19.23	20250106	17470	2.18	20250304	24150	-26.09	20240619	15370	16.14	20240321	2.07	N	051360	500	83 억	1834294	N	N	0	N	N
74	20250317	160526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	-250	5	-1.39	2068475270	116540	144.38	18210	18210	17470	23450	12640	18050	17749.02	11.60	-28304	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2860	25.07	1.46	12	0.73	710.00	12193.00	24150	20240619	-26.29	15370	20240321	15.81	22100	-19.46	20250106	17470	1.89	20250317	24150	-26.29	20240619	15370	15.81	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
75	20250317	150526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17860	-190	5	-1.05	1938431400	109252	135.35	18210	18210	17470	23450	12640	18050	17742.75	11.60	-23659	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2870	25.15	1.46	12	0.68	710.00	12193.00	24150	20240619	-26.05	15370	20240321	16.20	22100	-19.19	20250106	17470	2.23	20250317	24150	-26.05	20240619	15370	16.20	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
76	20250317	140527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17490	-560	5	-3.10	1514931685	85408	105.81	18210	18210	17490	23450	12640	18050	17737.59	11.60	-18172	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2810	24.63	1.43	12	0.53	710.00	12193.00	24150	20240619	-27.58	15370	20240321	13.79	22100	-20.86	20250106	17470	0.11	20250304	24150	-27.58	20240619	15370	13.79	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
77	20250317	130526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17630	-420	5	-2.33	1126169900	63278	78.39	18210	18210	17620	23450	12640	18050	17797.18	11.60	-14941	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2833	24.83	1.45	12	0.39	710.00	12193.00	24150	20240619	-27.00	15370	20240321	14.70	22100	-20.23	20250106	17470	0.92	20250304	24150	-27.00	20240619	15370	14.70	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
78	20250317	120525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	-350	5	-1.94	813246360	45552	56.43	18210	18210	17700	23450	12640	18050	17853.14	11.60	-10139	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2844	24.93	1.45	12	0.28	710.00	12193.00	24150	20240619	-26.71	15370	20240321	15.16	22100	-19.91	20250106	17470	1.32	20250304	24150	-26.71	20240619	15370	15.16	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
79	20250317	110525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-240	5	-1.33	555811360	31067	38.49	18210	18210	17800	23450	12640	18050	17890.73	11.60	-7780	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2862	25.08	1.46	12	0.19	710.00	12193.00	24150	20240619	-26.25	15370	20240321	15.88	22100	-19.41	20250106	17470	1.95	20250304	24150	-26.25	20240619	15370	15.88	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
80	20250317	100526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-240	5	-1.33	373924080	20858	25.84	18210	18210	17800	23450	12640	18050	17927.13	11.60	-8733	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2862	25.08	1.46	12	0.13	710.00	12193.00	24150	20240619	-26.25	15370	20240321	15.88	22100	-19.41	20250106	17470	1.95	20250304	24150	-26.25	20240619	15370	15.88	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
81	20250317	090526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	-110	5	-0.61	45078380	2491	3.09	18210	18210	17880	23450	12640	18050	18096.50	11.60	-527	18490	18270	17890	17670	17290	18380	17780	84	5400	500	12990	10	1	16067058	2882	25.27	1.47	12	0.02	710.00	12193.00	24150	20240619	-25.71	15370	20240321	16.72	22100	-18.82	20250106	17470	2.69	20250304	24150	-25.71	20240619	15370	16.72	20240321	2.09	N	051360	500	83 억	1863081	N	N	1	N	N
82	20250314	160524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18050	370	2	2.09	1442932970	80713	87.16	17670	18110	17510	22950	12380	17680	17877.29	11.50	10169	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2900	25.42	1.48	12	0.50	710.00	12193.00	24150	20240619	-25.26	15370	20240321	17.44	22100	-18.33	20250106	17470	3.32	20250304	24150	-25.26	20240619	15370	17.44	20240321	2.08	N	051360	500	83 억	1848358	N	N	1	N	N
83	20250314	150528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	350	2	1.98	1305065890	73081	78.92	17670	18060	17510	22950	12380	17680	17857.80	11.50	12445	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2897	25.39	1.48	12	0.45	710.00	12193.00	24150	20240619	-25.34	15370	20240321	17.31	22100	-18.42	20250106	17470	3.21	20250304	24150	-25.34	20240619	15370	17.31	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
84	20250314	140524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	350	2	1.98	1041717550	58473	63.15	17670	18040	17510	22950	12380	17680	17815.36	11.50	17831	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2897	25.39	1.48	12	0.36	710.00	12193.00	24150	20240619	-25.34	15370	20240321	17.31	22100	-18.42	20250106	17470	3.21	20250304	24150	-25.34	20240619	15370	17.31	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
85	20250314	130524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	130	2	0.74	771969470	43423	46.89	17670	17930	17510	22950	12380	17680	17777.89	11.50	17001	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2862	25.08	1.46	12	0.27	710.00	12193.00	24150	20240619	-26.25	15370	20240321	15.88	22100	-19.41	20250106	17470	1.95	20250304	24150	-26.25	20240619	15370	15.88	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
86	20250314	120526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	160	2	0.90	707886675	39826	43.01	17670	17930	17510	22950	12380	17680	17774.49	11.50	16848	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2866	25.13	1.46	12	0.25	710.00	12193.00	24150	20240619	-26.13	15370	20240321	16.07	22100	-19.28	20250106	17470	2.12	20250304	24150	-26.13	20240619	15370	16.07	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
87	20250314	110524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	190	2	1.07	654363135	36827	39.77	17670	17930	17510	22950	12380	17680	17768.57	11.50	16331	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2871	25.17	1.47	12	0.23	710.00	12193.00	24150	20240619	-26.00	15370	20240321	16.27	22100	-19.14	20250106	17470	2.29	20250304	24150	-26.00	20240619	15370	16.27	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
88	20250314	100525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	190	2	1.07	565133595	31825	34.37	17670	17930	17510	22950	12380	17680	17757.54	11.50	16476	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2871	25.17	1.47	12	0.20	710.00	12193.00	24150	20240619	-26.00	15370	20240321	16.27	22100	-19.14	20250106	17470	2.29	20250304	24150	-26.00	20240619	15370	16.27	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
89	20250314	090527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	160	2	0.90	60413000	3440	3.71	17670	17850	17510	22950	12380	17680	17561.92	11.50	2528	18220	17950	17770	17500	17320	17860	17410	84	5270	500	12720	10	1	16067058	2866	25.13	1.46	12	0.02	710.00	12193.00	24150	20240619	-26.13	15370	20240321	16.07	22100	-19.28	20250106	17470	2.12	20250304	24150	-26.13	20240619	15370	16.07	20240321	2.08	N	051360	500	83 억	1848358	N	N	0	N	N
90	20250313	160521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17680	-250	5	-1.39	1640861825	92550	70.93	17950	18040	17590	23300	12560	17930	17729.50	11.31	20243	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2841	24.90	1.45	12	0.58	710.00	12193.00	24150	20240619	-26.79	15370	20240321	15.03	22100	-20.00	20250106	17470	1.20	20250304	24150	-26.79	20240619	15370	15.03	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
91	20250313	150522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17690	-240	5	-1.34	1598001715	90125	69.07	17950	18040	17590	23300	12560	17930	17730.95	11.31	19763	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2842	24.92	1.45	12	0.56	710.00	12193.00	24150	20240619	-26.75	15370	20240321	15.09	22100	-19.95	20250106	17470	1.26	20250304	24150	-26.75	20240619	15370	15.09	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
92	20250313	140521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17690	-240	5	-1.34	1426311665	80409	61.63	17950	18040	17590	23300	12560	17930	17738.21	11.31	15552	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2842	24.92	1.45	12	0.50	710.00	12193.00	24150	20240619	-26.75	15370	20240321	15.09	22100	-19.95	20250106	17470	1.26	20250304	24150	-26.75	20240619	15370	15.09	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
93	20250313	130521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17610	-320	5	-1.78	1117852405	62959	48.25	17950	18040	17590	23300	12560	17930	17755.24	11.31	10205	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2829	24.80	1.44	12	0.39	710.00	12193.00	24150	20240619	-27.08	15370	20240321	14.57	22100	-20.32	20250106	17470	0.80	20250304	24150	-27.08	20240619	15370	14.57	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
94	20250313	120521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17590	-340	5	-1.90	877215555	49307	37.79	17950	18040	17590	23300	12560	17930	17790.89	11.31	4966	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2826	24.77	1.44	12	0.31	710.00	12193.00	24150	20240619	-27.16	15370	20240321	14.44	22100	-20.41	20250106	17470	0.69	20250304	24150	-27.16	20240619	15370	14.44	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
95	20250313	110521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17770	-160	5	-0.89	479459655	26828	20.56	17950	18040	17770	23300	12560	17930	17871.61	11.31	4572	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2855	25.03	1.46	12	0.17	710.00	12193.00	24150	20240619	-26.42	15370	20240321	15.61	22100	-19.59	20250106	17470	1.72	20250304	24150	-26.42	20240619	15370	15.61	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
96	20250313	100520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	-80	5	-0.45	264660265	14768	11.32	17950	18040	17850	23300	12560	17930	17921.20	11.31	2027	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2868	25.14	1.46	12	0.09	710.00	12193.00	24150	20240619	-26.09	15370	20240321	16.14	22100	-19.23	20250106	17470	2.18	20250304	24150	-26.09	20240619	15370	16.14	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
97	20250313	090523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-50	5	-0.28	27867770	1557	1.19	17950	17950	17850	23300	12560	17930	17898.38	11.31	204	18490	18210	17980	17700	17470	18095	17585	84	5370	500	12900	10	1	16067058	2873	25.18	1.47	12	0.01	710.00	12193.00	24150	20240619	-25.96	15370	20240321	16.33	22100	-19.10	20250106	17470	2.35	20250304	24150	-25.96	20240619	15370	16.33	20240321	2.10	N	051360	500	83 억	1816760	N	N	0	N	N
98	20250312	160519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-330	5	-1.81	2330238515	130204	219.73	18260	18260	17750	23700	12790	18260	17896.80	11.45	-17927	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2881	25.25	1.47	12	0.81	710.00	12193.00	24150	20240619	-25.76	15370	20240321	16.66	22100	-18.87	20250106	17470	2.63	20250304	24150	-25.76	20240619	15370	16.66	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
99	20250312	150519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-380	5	-2.08	2129717545	119033	200.88	18260	18260	17750	23700	12790	18260	17891.82	11.45	-13870	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2873	25.18	1.47	12	0.74	710.00	12193.00	24150	20240619	-25.96	15370	20240321	16.33	22100	-19.10	20250106	17470	2.35	20250304	24150	-25.96	20240619	15370	16.33	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
100	20250312	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-330	5	-1.81	1796702805	100328	169.31	18260	18260	17750	23700	12790	18260	17908.29	11.45	-14999	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2881	25.25	1.47	12	0.62	710.00	12193.00	24150	20240619	-25.76	15370	20240321	16.66	22100	-18.87	20250106	17470	2.63	20250304	24150	-25.76	20240619	15370	16.66	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
101	20250312	130519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17790	-470	5	-2.57	1560482880	87047	146.90	18260	18260	17770	23700	12790	18260	17926.90	11.45	-11858	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2858	25.06	1.46	12	0.54	710.00	12193.00	24150	20240619	-26.34	15370	20240321	15.74	22100	-19.50	20250106	17470	1.83	20250304	24150	-26.34	20240619	15370	15.74	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
102	20250312	120520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	-360	5	-1.97	1037528115	57711	97.39	18260	18260	17860	23700	12790	18260	17978.00	11.45	-3615	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2876	25.21	1.47	12	0.36	710.00	12193.00	24150	20240619	-25.88	15370	20240321	16.46	22100	-19.00	20250106	17470	2.46	20250304	24150	-25.88	20240619	15370	16.46	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
103	20250312	110516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-310	5	-1.70	802370015	44602	75.27	18260	18260	17860	23700	12790	18260	17989.55	11.45	622	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2884	25.28	1.47	12	0.28	710.00	12193.00	24150	20240619	-25.67	15370	20240321	16.79	22100	-18.78	20250106	17470	2.75	20250304	24150	-25.67	20240619	15370	16.79	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
104	20250312	100519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	-240	5	-1.31	589811590	32773	55.31	18260	18260	17860	23700	12790	18260	17996.88	11.45	1996	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2895	25.38	1.48	12	0.20	710.00	12193.00	24150	20240619	-25.38	15370	20240321	17.24	22100	-18.46	20250106	17470	3.15	20250304	24150	-25.38	20240619	15370	17.24	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
105	20250312	090520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18170	-90	5	-0.49	5037980	277	0.47	18260	18260	18120	23700	12790	18260	18187.65	11.45	44	18733	18496	18253	18016	17773	18375	17895	84	5440	500	13140	10	1	16067058	2919	25.59	1.49	12	0.00	710.00	12193.00	24150	20240619	-24.76	15370	20240321	18.22	22100	-17.78	20250106	17470	4.01	20250304	24150	-24.76	20240619	15370	18.22	20240321	2.17	N	051360	500	83 억	1838921	N	N	1	N	N
106	20250311	160514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-440	5	-2.35	1076660700	59245	98.21	18350	18490	18010	24300	13090	18700	18173.02	11.54	-22227	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2934	25.72	1.50	12	0.37	710.00	12193.00	24150	20240619	-24.39	15370	20240321	18.80	22100	-17.38	20250106	17470	4.52	20250304	24150	-24.39	20240619	15370	18.80	20240321	2.14	N	051360	500	83 억	1854877	N	N	1	N	N
107	20250311	150517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-580	5	-3.10	1006356590	55378	91.80	18350	18490	18010	24300	13090	18700	18172.50	11.54	-21123	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2911	25.52	1.49	12	0.34	710.00	12193.00	24150	20240619	-24.97	15370	20240321	17.89	22100	-18.01	20250106	17470	3.72	20250304	24150	-24.97	20240619	15370	17.89	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
108	20250311	140517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18190	-510	5	-2.73	811029795	44608	73.94	18350	18490	18010	24300	13090	18700	18181.26	11.54	-19931	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2923	25.62	1.49	12	0.28	710.00	12193.00	24150	20240619	-24.68	15370	20240321	18.35	22100	-17.69	20250106	17470	4.12	20250304	24150	-24.68	20240619	15370	18.35	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
109	20250311	130516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18160	-540	5	-2.89	720567345	39644	65.72	18350	18490	18010	24300	13090	18700	18175.95	11.54	-18711	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2918	25.58	1.49	12	0.25	710.00	12193.00	24150	20240619	-24.80	15370	20240321	18.15	22100	-17.83	20250106	17470	3.95	20250304	24150	-24.80	20240619	15370	18.15	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
110	20250311	120516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	-550	5	-2.94	637825615	35092	58.17	18350	18490	18010	24300	13090	18700	18175.81	11.54	-16383	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2916	25.56	1.49	12	0.22	710.00	12193.00	24150	20240619	-24.84	15370	20240321	18.09	22100	-17.87	20250106	17470	3.89	20250304	24150	-24.84	20240619	15370	18.09	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
111	20250311	110516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	-610	5	-3.26	572112700	31472	52.17	18350	18490	18010	24300	13090	18700	18178.47	11.54	-16151	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2907	25.48	1.48	12	0.20	710.00	12193.00	24150	20240619	-25.09	15370	20240321	17.70	22100	-18.14	20250106	17470	3.55	20250304	24150	-25.09	20240619	15370	17.70	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
112	20250311	100517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-600	5	-3.21	450273320	24732	41.00	18350	18490	18090	24300	13090	18700	18206.10	11.54	-13414	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2908	25.49	1.48	12	0.15	710.00	12193.00	24150	20240619	-25.05	15370	20240321	17.76	22100	-18.10	20250106	17470	3.61	20250304	24150	-25.05	20240619	15370	17.76	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
113	20250311	090517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18320	-380	5	-2.03	39816900	2172	3.60	18350	18490	18250	24300	13090	18700	18331.91	11.54	-826	19046	18872	18536	18362	18026	18960	18450	84	5600	500	13460	10	1	16067058	2943	25.80	1.50	12	0.01	710.00	12193.00	24150	20240619	-24.14	15370	20240321	19.19	22100	-17.10	20250106	17470	4.87	20250304	24150	-24.14	20240619	15370	19.19	20240321	2.14	N	051360	500	83 억	1854877	N	N	0	N	N
114	20250310	160511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18700	280	2	1.52	1121018270	60325	64.49	18390	18710	18200	23900	12900	18420	18582.96	11.53	-12275	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3023	26.34	1.53	12	0.37	710.00	12193.00	24150	20240619	-22.57	15370	20240321	21.67	22100	-15.38	20250106	17470	7.04	20250304	24150	-22.57	20240619	15370	21.67	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
115	20250310	150515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18600	180	2	0.98	998610690	53777	57.49	18390	18700	18200	23900	12900	18420	18569.48	11.53	-10649	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3007	26.20	1.53	12	0.33	710.00	12193.00	24150	20240619	-22.98	15370	20240321	21.01	22100	-15.84	20250106	17470	6.47	20250304	24150	-22.98	20240619	15370	21.01	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
116	20250310	140514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	250	2	1.36	806982490	43507	46.51	18390	18670	18200	23900	12900	18420	18548.34	11.53	-7467	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3018	26.30	1.53	12	0.27	710.00	12193.00	24150	20240619	-22.69	15370	20240321	21.47	22100	-15.52	20250106	17470	6.87	20250304	24150	-22.69	20240619	15370	21.47	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
117	20250310	130514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18650	230	2	1.25	617062060	33319	35.62	18390	18670	18200	23900	12900	18420	18519.83	11.53	-4484	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3015	26.27	1.53	12	0.21	710.00	12193.00	24150	20240619	-22.77	15370	20240321	21.34	22100	-15.61	20250106	17470	6.75	20250304	24150	-22.77	20240619	15370	21.34	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
118	20250310	120512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	200	2	1.09	501962190	27139	29.01	18390	18670	18200	23900	12900	18420	18495.97	11.53	-588	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3010	26.23	1.53	12	0.17	710.00	12193.00	24150	20240619	-22.90	15370	20240321	21.15	22100	-15.75	20250106	17470	6.58	20250304	24150	-22.90	20240619	15370	21.15	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
119	20250310	110512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	250	2	1.36	380245130	20607	22.03	18390	18670	18200	23900	12900	18420	18452.23	11.53	1617	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3018	26.30	1.53	12	0.13	710.00	12193.00	24150	20240619	-22.69	15370	20240321	21.47	22100	-15.52	20250106	17470	6.87	20250304	24150	-22.69	20240619	15370	21.47	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
120	20250310	100513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18560	140	2	0.76	263508650	14315	15.30	18390	18600	18200	23900	12900	18420	18407.87	11.53	4095	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	3001	26.14	1.52	12	0.09	710.00	12193.00	24150	20240619	-23.15	15370	20240321	20.75	22100	-16.02	20250106	17470	6.24	20250304	24150	-23.15	20240619	15370	20.75	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
121	20250310	090514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	0	3	0.00	10300020	560	0.60	18390	18420	18320	23900	12900	18420	18392.89	11.53	230	19053	18736	18383	18066	17713	18895	18225	84	5480	500	13260	10	1	16167058	2978	25.94	1.51	12	0.00	710.00	12193.00	24150	20240619	-23.73	15370	20240321	19.84	22100	-16.65	20250106	17470	5.44	20250304	24150	-23.73	20240619	15370	19.84	20240321	2.13	N	051360	500	83 억	1864052	N	N	0	N	N
122	20250307	160512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	-60	5	-0.32	1734195535	93506	114.59	18310	18700	18030	24000	12940	18480	18546.82	11.74	-35485	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	2978	25.94	1.51	12	0.58	710.00	12193.00	24150	20240619	-23.73	15370	20240321	19.84	22100	-16.65	20250106	17470	5.44	20250304	24150	-23.73	20240619	15370	19.84	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
123	20250307	150514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	-20	5	-0.11	1675005215	90295	110.65	18310	18700	18030	24000	12940	18480	18550.37	11.74	-33986	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	2984	26.00	1.51	12	0.56	710.00	12193.00	24150	20240619	-23.56	15370	20240321	20.10	22100	-16.47	20250106	17470	5.67	20250304	24150	-23.56	20240619	15370	20.10	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
124	20250307	140512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	140	2	0.76	1306099575	70381	86.25	18310	18700	18030	24000	12940	18480	18557.56	11.74	-24804	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	3010	26.23	1.53	12	0.44	710.00	12193.00	24150	20240619	-22.90	15370	20240321	21.15	22100	-15.75	20250106	17470	6.58	20250304	24150	-22.90	20240619	15370	21.15	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
125	20250307	130513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18550	70	2	0.38	1014109665	54682	67.01	18310	18700	18030	24000	12940	18480	18545.58	11.74	-16759	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	2999	26.13	1.52	12	0.34	710.00	12193.00	24150	20240619	-23.19	15370	20240321	20.69	22100	-16.06	20250106	17470	6.18	20250304	24150	-23.19	20240619	15370	20.69	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
126	20250307	120514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18640	160	2	0.87	723479095	39022	47.82	18310	18700	18030	24000	12940	18480	18540.29	11.74	-10426	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	3014	26.25	1.53	12	0.24	710.00	12193.00	24150	20240619	-22.82	15370	20240321	21.28	22100	-15.66	20250106	17470	6.70	20250304	24150	-22.82	20240619	15370	21.28	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
127	20250307	110513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	140	2	0.76	478142990	25843	31.67	18310	18700	18030	24000	12940	18480	18501.84	11.74	-3074	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	3010	26.23	1.53	12	0.16	710.00	12193.00	24150	20240619	-22.90	15370	20240321	21.15	22100	-15.75	20250106	17470	6.58	20250304	24150	-22.90	20240619	15370	21.15	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
128	20250307	100510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	50	2	0.27	242433050	13169	16.14	18310	18700	18030	24000	12940	18480	18409.37	11.74	-1218	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	2996	26.10	1.52	12	0.08	710.00	12193.00	24150	20240619	-23.27	15370	20240321	20.56	22100	-16.15	20250106	17470	6.07	20250304	24150	-23.27	20240619	15370	20.56	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
129	20250307	090514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	-100	5	-0.54	58096270	3206	3.93	18310	18380	18030	24000	12940	18480	18121.11	11.74	140	19080	18780	18550	18250	18020	18665	18135	84	5520	500	13300	10	1	16167058	2972	25.89	1.51	12	0.02	710.00	12193.00	24150	20240619	-23.89	15370	20240321	19.58	22100	-16.83	20250106	17470	5.21	20250304	24150	-23.89	20240619	15370	19.58	20240321	2.14	N	051360	500	83 억	1897336	N	N	1	N	N
130	20250306	160510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18480	190	2	1.04	1510136100	81101	95.74	18590	18850	18320	23750	12810	18290	18620.47	11.84	-26777	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	2988	26.03	1.52	12	0.50	710.00	12193.00	24150	20240619	-23.48	15370	20240321	20.23	22100	-16.38	20250106	17470	5.78	20250304	24150	-23.48	20240619	15370	20.23	20240321	2.15	N	051360	500	83 억	1913899	N	N	1	N	N
131	20250306	150510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	130	2	0.71	1482762100	79616	93.99	18590	18850	18320	23750	12810	18290	18623.92	11.84	-26487	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	2978	25.94	1.51	12	0.49	710.00	12193.00	24150	20240619	-23.73	15370	20240321	19.84	22100	-16.65	20250106	17470	5.44	20250304	24150	-23.73	20240619	15370	19.84	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
132	20250306	140509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18630	340	2	1.86	1312384720	70433	83.15	18590	18850	18320	23750	12810	18290	18633.09	11.84	-22297	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	3012	26.24	1.53	12	0.44	710.00	12193.00	24150	20240619	-22.86	15370	20240321	21.21	22100	-15.70	20250106	17470	6.64	20250304	24150	-22.86	20240619	15370	21.21	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
133	20250306	130509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18570	280	2	1.53	1157012375	62074	73.28	18590	18850	18320	23750	12810	18290	18639.24	11.84	-16660	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	3002	26.15	1.52	12	0.38	710.00	12193.00	24150	20240619	-23.11	15370	20240321	20.82	22100	-15.97	20250106	17470	6.30	20250304	24150	-23.11	20240619	15370	20.82	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
134	20250306	120510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18580	290	2	1.59	1027324765	55101	65.05	18590	18850	18320	23750	12810	18290	18644.39	11.84	-14291	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	3004	26.17	1.52	12	0.34	710.00	12193.00	24150	20240619	-23.06	15370	20240321	20.88	22100	-15.93	20250106	17470	6.35	20250304	24150	-23.06	20240619	15370	20.88	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
135	20250306	110507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	390	2	2.13	776272490	41636	49.15	18590	18850	18320	23750	12810	18290	18644.26	11.84	-9616	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	3020	26.31	1.53	12	0.26	710.00	12193.00	24150	20240619	-22.65	15370	20240321	21.54	22100	-15.48	20250106	17470	6.93	20250304	24150	-22.65	20240619	15370	21.54	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
136	20250306	100509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18730	440	2	2.41	593870230	31867	37.62	18590	18850	18320	23750	12810	18290	18635.90	11.84	-5655	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	3028	26.38	1.54	12	0.20	710.00	12193.00	24150	20240619	-22.44	15370	20240321	21.86	22100	-15.25	20250106	17470	7.21	20250304	24150	-22.44	20240619	15370	21.86	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
137	20250306	090512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	130	2	0.71	92587580	5008	5.91	18590	18820	18320	23750	12810	18290	18487.94	11.84	-929	18883	18586	18173	17876	17463	18735	18025	84	5460	500	13160	10	1	16167058	2978	25.94	1.51	12	0.03	710.00	12193.00	24150	20240619	-23.73	15370	20240321	19.84	22100	-16.65	20250106	17470	5.44	20250304	24150	-23.73	20240619	15370	19.84	20240321	2.15	N	051360	500	83 억	1913899	N	N	4	N	N
138	20250305	160505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	310	2	1.72	1529447365	83616	77.75	17760	18470	17760	23350	12590	17980	18291.51	11.91	-6510	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2957	25.76	1.50	12	0.52	710.00	12193.00	24150	20240619	-24.27	15370	20240321	19.00	22100	-17.24	20250106	17470	4.69	20250304	24150	-24.27	20240619	15370	19.00	20240321	2.02	N	051360	500	83 억	1924934	N	N	4	N	N
139	20250305	150506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	310	2	1.72	1457013085	79659	74.07	17760	18470	17760	23350	12590	17980	18290.82	11.91	-4691	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2957	25.76	1.50	12	0.49	710.00	12193.00	24150	20240619	-24.27	15370	20240321	19.00	22100	-17.24	20250106	17470	4.69	20250304	24150	-24.27	20240619	15370	19.00	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
140	20250305	140505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	310	2	1.72	1307872090	71509	66.49	17760	18470	17760	23350	12590	17980	18289.83	11.91	-2793	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2957	25.76	1.50	12	0.44	710.00	12193.00	24150	20240619	-24.27	15370	20240321	19.00	22100	-17.24	20250106	17470	4.69	20250304	24150	-24.27	20240619	15370	19.00	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
141	20250305	130503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18350	370	2	2.06	1139027530	62293	57.92	17760	18470	17760	23350	12590	17980	18285.25	11.91	957	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2967	25.85	1.50	12	0.39	710.00	12193.00	24150	20240619	-24.02	15370	20240321	19.39	22100	-16.97	20250106	17470	5.04	20250304	24150	-24.02	20240619	15370	19.39	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
142	20250305	120506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	400	2	2.22	925988990	50697	47.14	17760	18470	17760	23350	12590	17980	18265.44	11.91	4580	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2972	25.89	1.51	12	0.31	710.00	12193.00	24150	20240619	-23.89	15370	20240321	19.58	22100	-16.83	20250106	17470	5.21	20250304	24150	-23.89	20240619	15370	19.58	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
143	20250305	110503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18340	360	2	2.00	732477230	40173	37.36	17760	18470	17760	23350	12590	17980	18233.39	11.91	6045	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2965	25.83	1.50	12	0.25	710.00	12193.00	24150	20240619	-24.06	15370	20240321	19.32	22100	-17.01	20250106	17470	4.98	20250304	24150	-24.06	20240619	15370	19.32	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
144	20250305	100505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	400	2	2.22	505547810	27830	25.88	17760	18410	17760	23350	12590	17980	18165.90	11.91	7523	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2972	25.89	1.51	12	0.17	710.00	12193.00	24150	20240619	-23.89	15370	20240321	19.58	22100	-16.83	20250106	17470	5.21	20250304	24150	-23.89	20240619	15370	19.58	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
145	20250305	090502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18050	70	2	0.39	78614120	4414	4.10	17760	18050	17760	23350	12590	17980	17808.23	11.91	1561	18426	18202	17836	17612	17246	18020	17430	84	5370	500	12940	10	1	16167058	2918	25.42	1.48	12	0.03	710.00	12193.00	24150	20240619	-25.26	15370	20240321	17.44	22100	-18.33	20250106	17470	3.32	20250304	24150	-25.26	20240619	15370	17.44	20240321	2.02	N	051360	500	83 억	1924934	N	N	0	N	N
146	20250304	160500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17980	-220	5	-1.21	1903723435	107450	66.16	18050	18060	17470	23650	12740	18200	17717.29	11.91	8794	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2907	25.32	1.47	12	0.66	710.00	12193.00	24150	20240619	-25.55	15370	20240321	16.98	22100	-18.64	20250106	17470	2.92	20250304	24150	-25.55	20240619	15370	16.98	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
147	20250304	150457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-270	5	-1.48	1832401055	103474	63.72	18050	18060	17470	23650	12740	18200	17708.81	11.91	9770	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2899	25.25	1.47	12	0.64	710.00	12193.00	24150	20240619	-25.76	15370	20240321	16.66	22100	-18.87	20250106	17470	2.63	20250304	24150	-25.76	20240619	15370	16.66	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
148	20250304	140500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-310	5	-1.70	1728116515	97642	60.12	18050	18060	17470	23650	12740	18200	17698.50	11.91	9176	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2892	25.20	1.47	12	0.60	710.00	12193.00	24150	20240619	-25.92	15370	20240321	16.40	22100	-19.05	20250106	17470	2.40	20250304	24150	-25.92	20240619	15370	16.40	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
149	20250304	130459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-320	5	-1.76	1632068355	92266	56.81	18050	18060	17470	23650	12740	18200	17688.73	11.91	8715	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2891	25.18	1.47	12	0.57	710.00	12193.00	24150	20240619	-25.96	15370	20240321	16.33	22100	-19.10	20250106	17470	2.35	20250304	24150	-25.96	20240619	15370	16.33	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
150	20250304	120457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	-330	5	-1.81	1522321905	86119	53.03	18050	18060	17470	23650	12740	18200	17676.96	11.91	7279	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2889	25.17	1.47	12	0.53	710.00	12193.00	24150	20240619	-26.00	15370	20240321	16.27	22100	-19.14	20250106	17470	2.29	20250304	24150	-26.00	20240619	15370	16.27	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
151	20250304	110459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	-360	5	-1.98	1373885130	77822	47.92	18050	18060	17470	23650	12740	18200	17654.20	11.91	8427	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2884	25.13	1.46	12	0.48	710.00	12193.00	24150	20240619	-26.13	15370	20240321	16.07	22100	-19.28	20250106	17470	2.12	20250304	24150	-26.13	20240619	15370	16.07	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
152	20250304	100455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17780	-420	5	-2.31	1164455900	66008	40.65	18050	18060	17470	23650	12740	18200	17641.13	11.91	9026	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2875	25.04	1.46	12	0.41	710.00	12193.00	24150	20240619	-26.38	15370	20240321	15.68	22100	-19.55	20250106	17470	1.77	20250304	24150	-26.38	20240619	15370	15.68	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N
153	20250304	090454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17570	-630	5	-3.46	153942360	8654	5.33	18050	18060	17570	23650	12740	18200	17788.58	11.91	-4213	18413	18306	18153	18046	17893	18330	18070	84	5450	500	13100	10	1	16167058	2841	24.75	1.44	12	0.05	710.00	12193.00	24150	20240619	-27.25	15370	20240321	14.31	22100	-20.50	20250106	17570	0.00	20250304	24150	-27.25	20240619	15370	14.31	20240321	2.00	N	051360	500	83 억	1925692	N	N	9	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History