KissMeData/066130/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-50	5	-0.99	143004270	28553	70.79	5030	5180	4965	6590	3550	5070	5008.38	2.59	473	5430	5250	5160	4980	4890	5205	4935	64	1520	500	3750	10	1	12800000	643	7.23	0.56	12	0.22	694.00	8923.00	6430	20241216	-21.93	4470	20240805	12.30	5890	-14.77	20250113	4965	1.11	20250331	6430	-21.93	20241216	4470	12.30	20240805	1.86	Y	066130	500	64 억	331138	N	N	N	N
3	20250328	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-280	5	-5.23	207010585	39980	75.22	5340	5340	5070	6950	3750	5350	5178.55	2.54	-8301	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	649	7.31	0.57	12	0.31	694.00	8923.00	6430	20241216	-21.15	4470	20240805	13.42	5890	-13.92	20250113	5070	0.00	20250328	6430	-21.15	20241216	4470	13.42	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
4	20250328	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-170	5	-3.18	162782625	31279	58.85	5340	5340	5140	6950	3750	5350	5204.21	2.54	-7309	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	663	7.46	0.58	12	0.24	694.00	8923.00	6430	20241216	-19.44	4470	20240805	15.88	5890	-12.05	20250113	5140	0.78	20250328	6430	-19.44	20241216	4470	15.88	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
5	20250328	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-200	5	-3.74	142650945	27371	51.50	5340	5340	5140	6950	3750	5350	5211.75	2.54	-6589	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	659	7.42	0.58	12	0.21	694.00	8923.00	6430	20241216	-19.91	4470	20240805	15.21	5890	-12.56	20250113	5140	0.19	20250328	6430	-19.91	20241216	4470	15.21	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
6	20250328	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-200	5	-3.74	122984955	23553	44.31	5340	5340	5150	6950	3750	5350	5221.63	2.54	-5288	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	659	7.42	0.58	12	0.18	694.00	8923.00	6430	20241216	-19.91	4470	20240805	15.21	5890	-12.56	20250113	5150	0.00	20250328	6430	-19.91	20241216	4470	15.21	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
7	20250328	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-160	5	-2.99	108768145	20801	39.13	5340	5340	5160	6950	3750	5350	5228.99	2.54	-4141	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	664	7.48	0.58	12	0.16	694.00	8923.00	6430	20241216	-19.28	4470	20240805	16.11	5890	-11.88	20250113	5160	0.58	20250328	6430	-19.28	20241216	4470	16.11	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
8	20250328	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-130	5	-2.43	81429185	15536	29.23	5340	5340	5200	6950	3750	5350	5241.32	2.54	-4195	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	668	7.52	0.59	12	0.12	694.00	8923.00	6430	20241216	-18.82	4470	20240805	16.78	5890	-11.38	20250113	5200	0.38	20250328	6430	-18.82	20241216	4470	16.78	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
9	20250328	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-140	5	-2.62	49315745	9393	17.67	5340	5340	5200	6950	3750	5350	5250.27	2.54	-5425	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	667	7.51	0.58	12	0.07	694.00	8923.00	6430	20241216	-18.97	4470	20240805	16.55	5890	-11.54	20250113	5200	0.19	20250328	6430	-18.97	20241216	4470	16.55	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
10	20250328	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-90	5	-1.68	6783750	1280	2.41	5340	5340	5260	6950	3750	5350	5299.80	2.54	-1180	5610	5480	5370	5240	5130	5545	5305	64	1600	500	3950	10	1	12800000	673	7.58	0.59	12	0.01	694.00	8923.00	6430	20241216	-18.20	4470	20240805	17.67	5890	-10.70	20250113	5200	1.15	20250325	6430	-18.20	20241216	4470	17.67	20240805	1.88	N	066130	500	64 억	324936	N	N	N	N
11	20250327	161526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	100	2	1.90	286348960	53057	228.56	5290	5500	5260	6820	3680	5250	5397.01	2.57	-3383	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	685	7.71	0.60	12	0.41	694.00	8923.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5200	2.88	20250325	6430	-16.80	20241216	4470	19.69	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
12	20250327	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	70	2	1.33	265665590	49177	211.84	5290	5500	5260	6820	3680	5250	5402.23	2.57	-3494	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	681	7.67	0.60	12	0.38	694.00	8923.00	6430	20241216	-17.26	4470	20240805	19.02	5890	-9.68	20250113	5200	2.31	20250325	6430	-17.26	20241216	4470	19.02	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
13	20250327	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	90	2	1.71	254442640	47068	202.76	5290	5500	5260	6820	3680	5250	5405.85	2.57	-3039	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	684	7.69	0.60	12	0.37	694.00	8923.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5200	2.69	20250325	6430	-16.95	20241216	4470	19.46	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
14	20250327	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	130	2	2.48	246186660	45518	196.08	5290	5500	5260	6820	3680	5250	5408.56	2.57	-3315	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	689	7.75	0.60	12	0.36	694.00	8923.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5200	3.46	20250325	6430	-16.33	20241216	4470	20.36	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
15	20250327	120628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	100	2	1.90	231429160	42761	184.20	5290	5500	5260	6820	3680	5250	5412.16	2.57	-3857	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	685	7.71	0.60	12	0.33	694.00	8923.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5200	2.88	20250325	6430	-16.80	20241216	4470	19.69	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
16	20250327	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	140	2	2.67	221240710	40854	175.99	5290	5500	5260	6820	3680	5250	5415.40	2.57	-4166	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	690	7.77	0.60	12	0.32	694.00	8923.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5200	3.65	20250325	6430	-16.17	20241216	4470	20.58	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
17	20250327	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	160	2	3.05	174928800	32249	138.92	5290	5500	5260	6820	3680	5250	5424.32	2.57	-4524	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	692	7.80	0.61	12	0.25	694.00	8923.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5200	4.04	20250325	6430	-15.86	20241216	4470	21.03	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
18	20250327	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	150	2	2.86	24011450	4494	19.36	5290	5420	5260	6820	3680	5250	5343.00	2.57	1300	5350	5300	5250	5200	5150	5300	5200	64	1570	500	3880	10	1	12800000	691	7.78	0.61	12	0.04	694.00	8923.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5200	3.85	20250325	6430	-16.02	20241216	4470	20.81	20240805	1.87	N	066130	500	64 억	328429	N	N	N	N
19	20250326	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-30	5	-0.57	121229625	23154	66.34	5250	5300	5200	6860	3700	5280	5235.16	2.50	-901	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	672	7.56	0.59	12	0.18	694.00	8923.00	6430	20241216	-18.35	4470	20240805	17.45	5890	-10.87	20250113	5200	0.96	20250326	6430	-18.35	20241216	4470	17.45	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
20	20250326	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-60	5	-1.14	87254855	16676	47.78	5250	5300	5200	6860	3700	5280	5232.36	2.50	-80	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	668	7.52	0.59	12	0.13	694.00	8923.00	6430	20241216	-18.82	4470	20240805	16.78	5890	-11.38	20250113	5200	0.38	20250326	6430	-18.82	20241216	4470	16.78	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
21	20250326	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-60	5	-1.14	71105225	13592	38.94	5250	5300	5200	6860	3700	5280	5231.40	2.50	-1134	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	668	7.52	0.59	12	0.11	694.00	8923.00	6430	20241216	-18.82	4470	20240805	16.78	5890	-11.38	20250113	5200	0.38	20250326	6430	-18.82	20241216	4470	16.78	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
22	20250326	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-40	5	-0.76	69015445	13193	37.80	5250	5300	5200	6860	3700	5280	5231.22	2.50	-978	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	671	7.55	0.59	12	0.10	694.00	8923.00	6430	20241216	-18.51	4470	20240805	17.23	5890	-11.04	20250113	5200	0.77	20250326	6430	-18.51	20241216	4470	17.23	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
23	20250326	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-50	5	-0.95	44382645	8470	24.27	5250	5300	5210	6860	3700	5280	5239.98	2.50	-1138	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	669	7.54	0.59	12	0.07	694.00	8923.00	6430	20241216	-18.66	4470	20240805	17.00	5890	-11.21	20250113	5200	0.58	20250325	6430	-18.66	20241216	4470	17.00	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
24	20250326	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-30	5	-0.57	34726960	6629	18.99	5250	5300	5210	6860	3700	5280	5238.64	2.50	-915	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	672	7.56	0.59	12	0.05	694.00	8923.00	6430	20241216	-18.35	4470	20240805	17.45	5890	-10.87	20250113	5200	0.96	20250325	6430	-18.35	20241216	4470	17.45	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
25	20250326	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	0	3	0.00	30530550	5828	16.70	5250	5300	5210	6860	3700	5280	5238.60	2.50	-650	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	676	7.61	0.59	12	0.05	694.00	8923.00	6430	20241216	-17.88	4470	20240805	18.12	5890	-10.36	20250113	5200	1.54	20250325	6430	-17.88	20241216	4470	18.12	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
26	20250326	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-30	5	-0.57	1197530	228	0.65	5250	5300	5250	6860	3700	5280	5252.32	2.50	-27	5453	5366	5283	5196	5113	5325	5155	64	1580	500	3900	10	1	12800000	672	7.56	0.59	12	0.00	694.00	8923.00	6430	20241216	-18.35	4470	20240805	17.45	5890	-10.87	20250113	5200	0.96	20250325	6430	-18.35	20241216	4470	17.45	20240805	1.88	N	066130	500	64 억	319551	N	N	N	N
27	20250325	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-40	5	-0.75	183472025	34892	255.13	5320	5370	5200	6910	3730	5320	5258.28	2.52	-8210	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	676	7.61	0.59	12	0.27	694.00	8923.00	6430	20241216	-17.88	4470	20240805	18.12	5890	-10.36	20250113	5200	1.54	20250325	6430	-17.88	20241216	4470	18.12	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
28	20250325	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-40	5	-0.75	179924795	34219	250.21	5320	5370	5200	6910	3730	5320	5258.04	2.52	-7813	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	676	7.61	0.59	12	0.27	694.00	8923.00	6430	20241216	-17.88	4470	20240805	18.12	5890	-10.36	20250113	5200	1.54	20250325	6430	-17.88	20241216	4470	18.12	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
29	20250325	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-70	5	-1.32	123462725	23400	171.10	5320	5370	5220	6910	3730	5320	5276.18	2.52	-6794	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	672	7.56	0.59	12	0.18	694.00	8923.00	6430	20241216	-18.35	4470	20240805	17.45	5890	-10.87	20250113	5210	0.77	20250203	6430	-18.35	20241216	4470	17.45	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
30	20250325	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-80	5	-1.50	103757910	19638	143.59	5320	5370	5240	6910	3730	5320	5283.53	2.52	-5937	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	671	7.55	0.59	12	0.15	694.00	8923.00	6430	20241216	-18.51	4470	20240805	17.23	5890	-11.04	20250113	5210	0.58	20250203	6430	-18.51	20241216	4470	17.23	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
31	20250325	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-50	5	-0.94	68870020	12998	95.04	5320	5370	5260	6910	3730	5320	5298.51	2.52	-3804	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	675	7.59	0.59	12	0.10	694.00	8923.00	6430	20241216	-18.04	4470	20240805	17.90	5890	-10.53	20250113	5210	1.15	20250203	6430	-18.04	20241216	4470	17.90	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
32	20250325	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-40	5	-0.75	54695390	10306	75.36	5320	5370	5270	6910	3730	5320	5307.14	2.52	-3593	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	676	7.61	0.59	12	0.08	694.00	8923.00	6430	20241216	-17.88	4470	20240805	18.12	5890	-10.36	20250113	5210	1.34	20250203	6430	-17.88	20241216	4470	18.12	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
33	20250325	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	10	2	0.19	23986340	4505	32.94	5320	5370	5310	6910	3730	5320	5324.38	2.52	-1370	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	682	7.68	0.60	12	0.04	694.00	8923.00	6430	20241216	-17.11	4470	20240805	19.24	5890	-9.51	20250113	5210	2.30	20250203	6430	-17.11	20241216	4470	19.24	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
34	20250325	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	40	2	0.75	1587190	296	2.16	5320	5370	5320	6910	3730	5320	5362.13	2.52	-119	5446	5382	5346	5282	5246	5365	5265	64	1590	500	3930	10	1	12800000	686	7.72	0.60	12	0.00	694.00	8923.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	1.86	N	066130	500	64 억	322791	N	N	N	N
35	20250324	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-50	5	-0.93	72990460	13673	45.52	5340	5410	5310	6980	3760	5370	5338.29	2.53	-2667	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	681	7.67	0.60	12	0.11	694.00	8923.00	6430	20241216	-17.26	4470	20240805	19.02	5890	-9.68	20250113	5210	2.11	20250203	6430	-17.26	20241216	4470	19.02	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
36	20250324	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-40	5	-0.74	58863650	11017	36.68	5340	5410	5310	6980	3760	5370	5342.98	2.53	-2375	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	682	7.68	0.60	12	0.09	694.00	8923.00	6430	20241216	-17.11	4470	20240805	19.24	5890	-9.51	20250113	5210	2.30	20250203	6430	-17.11	20241216	4470	19.24	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
37	20250324	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-20	5	-0.37	52155760	9760	32.49	5340	5410	5310	6980	3760	5370	5343.83	2.53	-2277	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	685	7.71	0.60	12	0.08	694.00	8923.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
38	20250324	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-30	5	-0.56	32263290	6043	20.12	5340	5410	5310	6980	3760	5370	5338.95	2.53	-2489	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	684	7.69	0.60	12	0.05	694.00	8923.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5210	2.50	20250203	6430	-16.95	20241216	4470	19.46	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
39	20250324	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	0	3	0.00	29123410	5456	18.16	5340	5410	5310	6980	3760	5370	5337.87	2.53	-2115	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	687	7.74	0.60	12	0.04	694.00	8923.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
40	20250324	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-30	5	-0.56	27577490	5167	17.20	5340	5410	5310	6980	3760	5370	5337.23	2.53	-1884	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	684	7.69	0.60	12	0.04	694.00	8923.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5210	2.50	20250203	6430	-16.95	20241216	4470	19.46	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
41	20250324	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-60	5	-1.12	17414030	3269	10.88	5340	5410	5310	6980	3760	5370	5327.02	2.53	-796	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	680	7.65	0.60	12	0.03	694.00	8923.00	6430	20241216	-17.42	4470	20240805	18.79	5890	-9.85	20250113	5210	1.92	20250203	6430	-17.42	20241216	4470	18.79	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
42	20250324	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-30	5	-0.56	1125610	210	0.70	5340	5410	5340	6980	3760	5370	5360.05	2.53	-67	5476	5422	5336	5282	5196	5450	5310	64	1610	500	3970	10	1	12800000	684	7.69	0.60	12	0.00	694.00	8923.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5210	2.50	20250203	6430	-16.95	20241216	4470	19.46	20240805	1.87	N	066130	500	64 억	324089	N	N	N	N
43	20250321	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	10	2	0.19	159016000	30015	108.84	5350	5390	5250	6960	3760	5360	5297.73	2.56	-10147	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	687	7.74	0.60	12	0.23	694.00	8923.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
44	20250321	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-10	5	-0.19	149812510	28295	102.61	5350	5390	5250	6960	3760	5360	5294.66	2.56	-8935	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	685	7.71	0.60	12	0.22	694.00	8923.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
45	20250321	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-70	5	-1.31	115814650	21910	79.45	5350	5360	5250	6960	3760	5360	5285.93	2.56	-7051	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	677	7.62	0.59	12	0.17	694.00	8923.00	6430	20241216	-17.73	4470	20240805	18.34	5890	-10.19	20250113	5210	1.54	20250203	6430	-17.73	20241216	4470	18.34	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
46	20250321	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-50	5	-0.93	106520440	20158	73.10	5350	5360	5250	6960	3760	5360	5284.28	2.56	-5577	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	680	7.65	0.60	12	0.16	694.00	8923.00	6430	20241216	-17.42	4470	20240805	18.79	5890	-9.85	20250113	5210	1.92	20250203	6430	-17.42	20241216	4470	18.79	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
47	20250321	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-80	5	-1.49	90306640	17101	62.01	5350	5360	5250	6960	3760	5360	5280.78	2.56	-6110	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	676	7.61	0.59	12	0.13	694.00	8923.00	6430	20241216	-17.88	4470	20240805	18.12	5890	-10.36	20250113	5210	1.34	20250203	6430	-17.88	20241216	4470	18.12	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
48	20250321	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-90	5	-1.68	84851970	16067	58.26	5350	5360	5250	6960	3760	5360	5281.13	2.56	-5971	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	675	7.59	0.59	12	0.13	694.00	8923.00	6430	20241216	-18.04	4470	20240805	17.90	5890	-10.53	20250113	5210	1.15	20250203	6430	-18.04	20241216	4470	17.90	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
49	20250321	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-60	5	-1.12	63841500	12081	43.81	5350	5360	5250	6960	3760	5360	5284.45	2.56	-5553	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	678	7.64	0.59	12	0.09	694.00	8923.00	6430	20241216	-17.57	4470	20240805	18.57	5890	-10.02	20250113	5210	1.73	20250203	6430	-17.57	20241216	4470	18.57	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
50	20250321	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-40	5	-0.75	4577540	860	3.12	5350	5360	5320	6960	3760	5360	5322.72	2.56	306	5426	5392	5356	5322	5286	5375	5305	64	1600	500	3960	10	1	12800000	681	7.67	0.60	12	0.01	694.00	8923.00	6430	20241216	-17.26	4470	20240805	19.02	5890	-9.68	20250113	5210	2.11	20250203	6430	-17.26	20241216	4470	19.02	20240805	1.87	N	066130	500	64 억	328219	N	N	N	N
51	20250320	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-40	5	-0.74	147394505	27576	77.60	5390	5390	5320	7020	3780	5400	5345.03	2.61	-6279	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	686	11.43	0.65	12	0.22	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
52	20250320	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	138177055	25853	72.75	5390	5390	5320	7020	3780	5400	5344.72	2.61	-5286	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	685	11.41	0.65	12	0.20	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
53	20250320	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-70	5	-1.30	116409725	21774	61.27	5390	5390	5320	7020	3780	5400	5346.27	2.61	-4480	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	682	11.36	0.64	12	0.17	469.00	8283.00	6430	20241216	-17.11	4470	20240805	19.24	5890	-9.51	20250113	5210	2.30	20250203	6430	-17.11	20241216	4470	19.24	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
54	20250320	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	76365710	14272	40.16	5390	5390	5340	7020	3780	5400	5350.74	2.61	-3490	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	685	11.41	0.65	12	0.11	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
55	20250320	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	62304380	11643	32.76	5390	5390	5340	7020	3780	5400	5351.23	2.61	-1862	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	684	11.39	0.64	12	0.09	469.00	8283.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5210	2.50	20250203	6430	-16.95	20241216	4470	19.46	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
56	20250320	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	39580990	7393	20.80	5390	5390	5340	7020	3780	5400	5353.85	2.61	-2965	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	685	11.41	0.65	12	0.06	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
57	20250320	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	29144600	5444	15.32	5390	5390	5340	7020	3780	5400	5353.53	2.61	-1912	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	685	11.41	0.65	12	0.04	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
58	20250320	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-40	5	-0.74	6375800	1192	3.35	5390	5390	5340	7020	3780	5400	5348.83	2.61	-49	5433	5416	5383	5366	5333	5425	5375	64	1620	500	3990	10	1	12800000	686	11.43	0.65	12	0.01	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	1.90	N	066130	500	64 억	334498	N	N	N	N
59	20250319	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	30	2	0.56	179049530	33419	133.45	5350	5400	5350	6980	3760	5370	5357.72	2.61	-4151	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	691	11.51	0.65	12	0.26	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
60	20250319	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	0	3	0.00	165177610	30844	123.16	5350	5400	5350	6980	3760	5370	5355.26	2.61	-3677	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	687	11.45	0.65	12	0.24	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
61	20250319	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-10	5	-0.19	122611500	22889	91.40	5350	5400	5350	6980	3760	5370	5356.79	2.61	-3676	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	686	11.43	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
62	20250319	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	0	3	0.00	98100380	18315	73.13	5350	5400	5350	6980	3760	5370	5356.29	2.61	-3453	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	687	11.45	0.65	12	0.14	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
63	20250319	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-10	5	-0.19	57742600	10776	43.03	5350	5400	5350	6980	3760	5370	5358.44	2.61	-1846	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	686	11.43	0.65	12	0.08	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
64	20250319	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	0	3	0.00	24435910	4554	18.18	5350	5400	5350	6980	3760	5370	5365.81	2.61	-1618	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	687	11.45	0.65	12	0.04	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
65	20250319	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	10	2	0.19	19517050	3638	14.53	5350	5400	5350	6980	3760	5370	5364.77	2.61	-774	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	689	11.47	0.65	12	0.03	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250203	6430	-16.33	20241216	4470	20.36	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
66	20250319	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-20	5	-0.37	3873400	724	2.89	5350	5350	5350	6980	3760	5370	5350.00	2.61	-34	5550	5460	5400	5310	5250	5430	5280	64	1610	500	3970	10	1	12800000	685	11.41	0.65	12	0.01	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	1.95	N	066130	500	64 억	334447	N	N	N	N
67	20250318	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-40	5	-0.74	133546575	24860	94.31	5380	5490	5340	7030	3790	5410	5371.95	2.64	-4495	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	687	11.45	0.65	12	0.19	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
68	20250318	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-40	5	-0.74	123135335	22921	86.95	5380	5490	5340	7030	3790	5410	5372.16	2.64	-4047	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	687	11.45	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
69	20250318	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-40	5	-0.74	95860395	17825	67.62	5380	5490	5350	7030	3790	5410	5377.86	2.64	-3783	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	687	11.45	0.65	12	0.14	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
70	20250318	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-10	5	-0.18	76511300	14216	53.93	5380	5490	5350	7030	3790	5410	5382.06	2.64	-3274	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	691	11.51	0.65	12	0.11	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
71	20250318	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	0	3	0.00	58554980	10870	41.24	5380	5490	5360	7030	3790	5410	5386.84	2.64	-3119	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	692	11.54	0.65	12	0.08	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
72	20250318	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-10	5	-0.18	38577700	7158	27.15	5380	5490	5360	7030	3790	5410	5389.45	2.64	-2393	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	691	11.51	0.65	12	0.06	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
73	20250318	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-10	5	-0.18	30095480	5580	21.17	5380	5490	5360	7030	3790	5410	5393.46	2.64	-2007	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	691	11.51	0.65	12	0.04	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
74	20250318	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	30	2	0.55	13963300	2579	9.78	5380	5490	5380	7030	3790	5410	5414.23	2.64	-1209	5533	5471	5418	5356	5303	5445	5330	64	1620	500	4000	10	1	12800000	696	11.60	0.66	12	0.02	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	1.99	N	066130	500	64 억	338512	N	N	N	N
75	20250317	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-70	5	-1.28	142023920	26287	92.12	5480	5480	5365	7120	3840	5480	5402.82	2.61	1485	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	692	11.54	0.65	12	0.21	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
76	20250317	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-60	5	-1.09	124934100	23129	81.05	5480	5480	5365	7120	3840	5480	5401.62	2.61	1731	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	694	11.56	0.65	12	0.18	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
77	20250317	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-70	5	-1.28	104910980	19426	68.08	5480	5480	5365	7120	3840	5480	5400.54	2.61	2463	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	692	11.54	0.65	12	0.15	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
78	20250317	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-70	5	-1.28	83807410	15520	54.39	5480	5480	5365	7120	3840	5480	5399.96	2.61	3006	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	692	11.54	0.65	12	0.12	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
79	20250317	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-70	5	-1.28	43848580	8094	28.37	5480	5480	5390	7120	3840	5480	5417.42	2.61	2005	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	692	11.54	0.65	12	0.06	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
80	20250317	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-50	5	-0.91	26692780	4925	17.26	5480	5480	5390	7120	3840	5480	5419.85	2.61	1162	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	695	11.58	0.66	12	0.04	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	5890	-7.81	20250113	5210	4.22	20250203	6430	-15.55	20241216	4470	21.48	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
81	20250317	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-40	5	-0.73	9448040	1735	6.08	5480	5480	5410	7120	3840	5480	5445.56	2.61	-150	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	696	11.60	0.66	12	0.01	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
82	20250317	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-10	5	-0.18	925480	169	0.59	5480	5480	5450	7120	3840	5480	5476.21	2.61	-13	5573	5526	5443	5396	5313	5550	5420	64	1640	500	4050	10	1	12800000	700	11.66	0.66	12	0.00	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	1.98	N	066130	500	64 억	334128	N	N	N	N
83	20250314	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	60	2	1.11	153722775	28327	82.00	5370	5490	5360	7040	3800	5420	5426.72	2.55	7722	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	701	11.68	0.66	12	0.22	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
84	20250314	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	60	2	1.11	151706505	27959	80.93	5370	5490	5360	7040	3800	5420	5426.03	2.55	7748	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	701	11.68	0.66	12	0.22	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
85	20250314	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	50	2	0.92	133626025	24648	71.35	5370	5490	5360	7040	3800	5420	5421.37	2.55	6938	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	700	11.66	0.66	12	0.19	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
86	20250314	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	108669260	20079	58.12	5370	5460	5360	7040	3800	5420	5412.09	2.55	4759	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	699	11.64	0.66	12	0.16	469.00	8283.00	6430	20241216	-15.09	4470	20240805	22.15	5890	-7.30	20250113	5210	4.80	20250203	6430	-15.09	20241216	4470	22.15	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
87	20250314	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	10	2	0.18	95121250	17591	50.92	5370	5450	5360	7040	3800	5420	5407.38	2.55	3676	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	695	11.58	0.66	12	0.14	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	5890	-7.81	20250113	5210	4.22	20250203	6430	-15.55	20241216	4470	21.48	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
88	20250314	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	10	2	0.18	85767770	15867	45.93	5370	5450	5360	7040	3800	5420	5405.42	2.55	2243	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	695	11.58	0.66	12	0.12	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	5890	-7.81	20250113	5210	4.22	20250203	6430	-15.55	20241216	4470	21.48	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
89	20250314	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	30	2	0.55	74061560	13708	39.68	5370	5450	5360	7040	3800	5420	5402.80	2.55	2619	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	698	11.62	0.66	12	0.11	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
90	20250314	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-50	5	-0.92	18326960	3409	9.87	5370	5420	5370	7040	3800	5420	5376.05	2.55	-17	5666	5542	5456	5332	5246	5500	5290	64	1620	500	4010	10	1	12800000	687	11.45	0.65	12	0.03	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	1.96	N	066130	500	64 억	326730	N	N	N	N
91	20250313	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-10	5	-0.18	187715810	34546	228.51	5490	5580	5370	7050	3810	5430	5433.81	2.63	-13111	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	694	11.56	0.65	12	0.27	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
92	20250313	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-30	5	-0.55	179315065	32989	218.21	5490	5580	5380	7050	3810	5430	5435.60	2.63	-12098	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	691	11.51	0.65	12	0.26	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
93	20250313	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-20	5	-0.37	168220655	30935	204.62	5490	5580	5380	7050	3810	5430	5437.87	2.63	-11754	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	692	11.54	0.65	12	0.24	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
94	20250313	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-30	5	-0.55	160255925	29458	194.85	5490	5580	5390	7050	3810	5430	5440.15	2.63	-11731	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	691	11.51	0.65	12	0.23	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
95	20250313	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	20	2	0.37	94538075	17334	114.66	5490	5580	5390	7050	3810	5430	5453.91	2.63	-126	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	698	11.62	0.66	12	0.14	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
96	20250313	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	40	2	0.74	86234035	15814	104.60	5490	5580	5390	7050	3810	5430	5453.02	2.63	-47	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	700	11.66	0.66	12	0.12	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
97	20250313	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	0	3	0.00	58311640	10700	70.78	5490	5580	5390	7050	3810	5430	5449.69	2.63	-752	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	695	11.58	0.66	12	0.08	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	5890	-7.81	20250113	5210	4.22	20250203	6430	-15.55	20241216	4470	21.48	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
98	20250313	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	40	2	0.74	24740220	4506	29.81	5490	5580	5420	7050	3810	5430	5490.51	2.63	-972	5530	5480	5400	5350	5270	5505	5375	64	1620	500	4010	10	1	12800000	700	11.66	0.66	12	0.04	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	1.95	N	066130	500	64 억	336342	N	N	N	N
99	20250312	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	90	2	1.69	81505885	15096	53.97	5320	5450	5320	6940	3740	5340	5399.17	2.63	57	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	695	11.58	0.66	12	0.12	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	5890	-7.81	20250113	5210	4.22	20250203	6430	-15.55	20241216	4470	21.48	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
100	20250312	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	80	2	1.50	74981085	13893	49.67	5320	5450	5320	6940	3740	5340	5397.04	2.63	60	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	694	11.56	0.65	12	0.11	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
101	20250312	140603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	50	2	0.94	44461635	8242	29.46	5320	5450	5320	6940	3740	5340	5394.52	2.63	676	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	690	11.49	0.65	12	0.06	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
102	20250312	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	50	2	0.94	42922185	7956	28.44	5320	5450	5320	6940	3740	5340	5394.95	2.63	814	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	690	11.49	0.65	12	0.06	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
103	20250312	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	60	2	1.12	33470690	6204	22.18	5320	5450	5320	6940	3740	5340	5395.02	2.63	639	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	691	11.51	0.65	12	0.05	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
104	20250312	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	100	2	1.87	17453810	3228	11.54	5320	5450	5320	6940	3740	5340	5407.00	2.63	-1320	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	696	11.60	0.66	12	0.03	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
105	20250312	100604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	50	2	0.94	13886110	2570	9.19	5320	5450	5320	6940	3740	5340	5403.16	2.63	-888	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	690	11.49	0.65	12	0.02	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
106	20250312	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	60	2	1.12	2992770	557	1.99	5320	5400	5320	6940	3740	5340	5373.02	2.63	-310	5506	5422	5346	5262	5186	5465	5305	64	1600	500	3950	10	1	12800000	691	11.51	0.65	12	0.00	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	1.94	N	066130	500	64 억	336283	N	N	N	N
107	20250311	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-100	5	-1.84	148556715	27890	171.27	5300	5430	5270	7070	3810	5440	5326.52	2.66	-4391	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	684	11.39	0.64	12	0.22	469.00	8283.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5210	2.50	20250203	6430	-16.95	20241216	4470	19.46	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
108	20250311	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-90	5	-1.65	132060215	24805	152.33	5300	5430	5270	7070	3810	5440	5323.94	2.66	-4857	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	685	11.41	0.65	12	0.19	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
109	20250311	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-80	5	-1.47	120861485	22717	139.51	5300	5430	5270	7070	3810	5440	5320.31	2.66	-3374	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	686	11.43	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
110	20250311	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-90	5	-1.65	114303125	21493	131.99	5300	5430	5270	7070	3810	5440	5318.16	2.66	-3400	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	685	11.41	0.65	12	0.17	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250203	6430	-16.80	20241216	4470	19.69	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
111	20250311	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-60	5	-1.10	104697900	19695	120.95	5300	5430	5270	7070	3810	5440	5315.96	2.66	-3384	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	689	11.47	0.65	12	0.15	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250203	6430	-16.33	20241216	4470	20.36	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
112	20250311	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-120	5	-2.21	99347730	18695	114.81	5300	5430	5270	7070	3810	5440	5314.13	2.66	-2930	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	681	11.34	0.64	12	0.15	469.00	8283.00	6430	20241216	-17.26	4470	20240805	19.02	5890	-9.68	20250113	5210	2.11	20250203	6430	-17.26	20241216	4470	19.02	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
113	20250311	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-150	5	-2.76	55642980	10434	64.08	5300	5430	5290	7070	3810	5440	5332.85	2.66	-1764	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	677	11.28	0.64	12	0.08	469.00	8283.00	6430	20241216	-17.73	4470	20240805	18.34	5890	-10.19	20250113	5210	1.54	20250203	6430	-17.73	20241216	4470	18.34	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
114	20250311	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-20	5	-0.37	13825410	2596	15.94	5300	5430	5300	7070	3810	5440	5325.66	2.66	-506	5560	5500	5430	5370	5300	5530	5400	64	1630	500	4020	10	1	12800000	694	11.56	0.65	12	0.02	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.09	N	066130	500	64 억	340570	N	N	N	N
115	20250310	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	20	2	0.37	85701725	15882	26.14	5420	5490	5360	7040	3800	5420	5396.15	2.68	-2185	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	696	11.60	0.66	12	0.12	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
116	20250310	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	20	2	0.37	70779475	13128	21.60	5420	5490	5360	7040	3800	5420	5391.49	2.68	-690	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	696	11.60	0.66	12	0.10	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
117	20250310	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-30	5	-0.55	60816905	11292	18.58	5420	5430	5360	7040	3800	5420	5385.84	2.68	-377	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	690	11.49	0.65	12	0.09	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
118	20250310	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-30	5	-0.55	52680615	9780	16.09	5420	5430	5360	7040	3800	5420	5386.57	2.68	-199	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	690	11.49	0.65	12	0.08	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
119	20250310	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-20	5	-0.37	50373880	9352	15.39	5420	5430	5360	7040	3800	5420	5386.43	2.68	-12	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	691	11.51	0.65	12	0.07	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
120	20250310	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-50	5	-0.92	46342580	8603	14.16	5420	5430	5360	7040	3800	5420	5386.79	2.68	-43	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	687	11.45	0.65	12	0.07	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
121	20250310	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-50	5	-0.92	24611480	4571	7.52	5420	5420	5360	7040	3800	5420	5384.27	2.68	-262	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	687	11.45	0.65	12	0.04	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
122	20250310	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-40	5	-0.74	1408090	261	0.43	5420	5420	5380	7040	3800	5420	5394.98	2.68	-196	5580	5500	5440	5360	5300	5470	5330	64	1620	500	4010	10	1	12800000	689	11.47	0.65	12	0.00	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250203	6430	-16.33	20241216	4470	20.36	20240805	2.09	N	066130	500	64 억	342756	N	N	N	N
123	20250307	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-90	5	-1.63	328769180	60629	268.40	5500	5520	5380	7160	3860	5510	5422.64	2.67	692	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	694	11.56	0.65	12	0.47	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
124	20250307	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-100	5	-1.81	282951640	52135	230.80	5500	5520	5380	7160	3860	5510	5427.29	2.67	220	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	692	11.54	0.65	12	0.41	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
125	20250307	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-40	5	-0.73	176192790	32357	143.24	5500	5520	5380	7160	3860	5510	5445.28	2.67	-469	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	700	11.66	0.66	12	0.25	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
126	20250307	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-30	5	-0.54	111592690	20483	90.68	5500	5510	5410	7160	3860	5510	5448.06	2.67	1064	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	701	11.68	0.66	12	0.16	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
127	20250307	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-70	5	-1.27	67163650	12305	54.47	5500	5510	5410	7160	3860	5510	5458.24	2.67	1468	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	696	11.60	0.66	12	0.10	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
128	20250307	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-20	5	-0.36	32803260	5999	26.56	5500	5510	5410	7160	3860	5510	5468.12	2.67	609	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	703	11.71	0.66	12	0.05	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
129	20250307	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-30	5	-0.54	20182160	3702	16.39	5500	5510	5410	7160	3860	5510	5451.69	2.67	1235	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	701	11.68	0.66	12	0.03	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
130	20250307	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-60	5	-1.09	927770	170	0.75	5500	5500	5450	7160	3860	5510	5457.47	2.67	-27	5583	5546	5483	5446	5383	5560	5460	64	1650	500	4070	10	1	12800000	698	11.62	0.66	12	0.00	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.07	N	066130	500	64 억	342012	N	N	N	N
131	20250306	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	0	3	0.00	123300370	22588	80.34	5510	5520	5420	7160	3860	5510	5458.47	2.69	-2541	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	705	11.75	0.67	12	0.18	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
132	20250306	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-30	5	-0.54	111945930	20520	72.98	5510	5520	5420	7160	3860	5510	5455.23	2.69	-1576	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	701	11.68	0.66	12	0.16	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
133	20250306	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	0	3	0.00	95567090	17525	62.33	5510	5520	5420	7160	3860	5510	5452.91	2.69	-1692	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	705	11.75	0.67	12	0.14	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
134	20250306	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-30	5	-0.54	87751210	16099	57.26	5510	5520	5420	7160	3860	5510	5450.41	2.69	-1586	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	701	11.68	0.66	12	0.13	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
135	20250306	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-40	5	-0.73	79518230	14593	51.90	5510	5520	5420	7160	3860	5510	5448.71	2.69	-1540	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	700	11.66	0.66	12	0.11	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
136	20250306	110550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5465	-45	5	-0.82	73795620	13541	48.16	5510	5520	5420	7160	3860	5510	5449.41	2.69	-1542	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	700	11.65	0.66	12	0.11	469.00	8283.00	6430	20241216	-15.01	4470	20240805	22.26	5890	-7.22	20250113	5210	4.89	20250203	6430	-15.01	20241216	4470	22.26	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
137	20250306	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-70	5	-1.27	44997855	8239	29.30	5510	5520	5420	7160	3860	5510	5461.06	2.69	-2120	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	696	11.60	0.66	12	0.06	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
138	20250306	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-10	5	-0.18	1085170	197	0.70	5510	5510	5500	7160	3860	5510	5507.30	2.69	-5	5610	5560	5470	5420	5330	5585	5445	64	1650	500	4070	10	1	12800000	704	11.73	0.66	12	0.00	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.03	N	066130	500	64 억	344344	N	N	N	N
139	20250305	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	120	2	2.23	150818095	27735	108.61	5390	5520	5380	7000	3780	5390	5437.78	2.71	-1928	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	705	11.75	0.67	12	0.22	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
140	20250305	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	100	2	1.86	127624185	23493	92.00	5390	5520	5380	7000	3780	5390	5432.43	2.71	-1778	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	703	11.71	0.66	12	0.18	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
141	20250305	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	90	2	1.67	93699045	17310	67.79	5390	5480	5380	7000	3780	5390	5413.00	2.71	-874	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	701	11.68	0.66	12	0.14	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
142	20250305	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	50	2	0.93	66046895	12213	47.83	5390	5440	5380	7000	3780	5390	5407.92	2.71	-576	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	696	11.60	0.66	12	0.10	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
143	20250305	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	10	2	0.19	52772035	9763	38.23	5390	5440	5380	7000	3780	5390	5405.31	2.71	-1211	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	691	11.51	0.65	12	0.08	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
144	20250305	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	30	2	0.56	36980335	6840	26.79	5390	5440	5380	7000	3780	5390	5406.48	2.71	-1268	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	694	11.56	0.65	12	0.05	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
145	20250305	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	30	2	0.56	24201045	4476	17.53	5390	5440	5390	7000	3780	5390	5406.85	2.71	-233	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	694	11.56	0.65	12	0.03	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
146	20250305	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	10	2	0.19	2755930	511	2.00	5390	5440	5390	7000	3780	5390	5393.21	2.71	74	5463	5426	5363	5326	5263	5445	5345	64	1610	500	3980	10	1	12800000	691	11.51	0.65	12	0.00	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	2.05	N	066130	500	64 억	346291	N	N	N	N
147	20250304	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-30	5	-0.55	136337985	25500	43.57	5320	5400	5300	7040	3800	5420	5346.51	2.75	-5485	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	690	11.49	0.65	12	0.20	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
148	20250304	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-40	5	-0.74	126416915	23654	40.41	5320	5400	5300	7040	3800	5420	5344.42	2.75	-4084	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	689	11.47	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250203	6430	-16.33	20241216	4470	20.36	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
149	20250304	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-40	5	-0.74	120451465	22544	38.52	5320	5400	5300	7040	3800	5420	5342.95	2.75	-3624	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	689	11.47	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250203	6430	-16.33	20241216	4470	20.36	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
150	20250304	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5355	-65	5	-1.20	108812620	20376	34.81	5320	5400	5300	7040	3800	5420	5340.23	2.75	-4004	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	685	11.42	0.65	12	0.16	469.00	8283.00	6430	20241216	-16.72	4470	20240805	19.80	5890	-9.08	20250113	5210	2.78	20250203	6430	-16.72	20241216	4470	19.80	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
151	20250304	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-30	5	-0.55	103199880	19329	33.03	5320	5400	5300	7040	3800	5420	5339.12	2.75	-3955	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	690	11.49	0.65	12	0.15	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
152	20250304	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-50	5	-0.92	91477790	17141	29.29	5320	5400	5300	7040	3800	5420	5336.78	2.75	-3606	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	687	11.45	0.65	12	0.13	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250203	6430	-16.49	20241216	4470	20.13	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
153	20250304	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-110	5	-2.03	67583760	12678	21.66	5320	5400	5300	7040	3800	5420	5330.79	2.75	-2790	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	680	11.32	0.64	12	0.10	469.00	8283.00	6430	20241216	-17.42	4470	20240805	18.79	5890	-9.85	20250113	5210	1.92	20250203	6430	-17.42	20241216	4470	18.79	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N
154	20250304	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-80	5	-1.48	11442120	2147	3.67	5320	5400	5320	7040	3800	5420	5329.35	2.75	335	5520	5470	5390	5340	5260	5495	5365	64	1620	500	4010	10	1	12800000	684	11.39	0.64	12	0.02	469.00	8283.00	6430	20241216	-16.95	4470	20240805	19.46	5890	-9.34	20250113	5210	2.50	20250203	6430	-16.95	20241216	4470	19.46	20240805	2.03	N	066130	500	64 억	351778	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History