KissMeData/123860/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	160841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	-500	5	-2.53	637527725	32827	114.89	19800	19990	19240	25700	13860	19800	19420.83	3.90	-13393	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2340	12.38	3.22	12	0.27	1559.00	5997.00	35050	20240624	-44.94	17180	20240805	12.34	23400	-17.52	20250120	18800	2.66	20250310	35050	-44.94	20240624	17180	12.34	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
3	20250328	150845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	-550	5	-2.78	601166415	30941	108.29	19800	19990	19240	25700	13860	19800	19429.44	3.90	-12947	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2334	12.35	3.21	12	0.26	1559.00	5997.00	35050	20240624	-45.08	17180	20240805	12.05	23400	-17.74	20250120	18800	2.39	20250310	35050	-45.08	20240624	17180	12.05	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
4	20250328	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19360	-440	5	-2.22	471136710	24200	84.70	19800	19990	19340	25700	13860	19800	19468.46	3.90	-10662	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2347	12.42	3.23	12	0.20	1559.00	5997.00	35050	20240624	-44.76	17180	20240805	12.69	23400	-17.26	20250120	18800	2.98	20250310	35050	-44.76	20240624	17180	12.69	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
5	20250328	130845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-400	5	-2.02	390826440	20055	70.19	19800	19990	19370	25700	13860	19800	19487.73	3.90	-9273	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2352	12.44	3.23	12	0.17	1559.00	5997.00	35050	20240624	-44.65	17180	20240805	12.92	23400	-17.09	20250120	18800	3.19	20250310	35050	-44.65	20240624	17180	12.92	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
6	20250328	120843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19490	-310	5	-1.57	292832460	15006	52.52	19800	19990	19400	25700	13860	19800	19514.36	3.90	-7882	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2363	12.50	3.25	12	0.12	1559.00	5997.00	35050	20240624	-44.39	17180	20240805	13.45	23400	-16.71	20250120	18800	3.67	20250310	35050	-44.39	20240624	17180	13.45	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
7	20250328	110841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	-330	5	-1.67	249942700	12804	44.81	19800	19990	19400	25700	13860	19800	19520.67	3.90	-6803	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2360	12.49	3.25	12	0.11	1559.00	5997.00	35050	20240624	-44.45	17180	20240805	13.33	23400	-16.79	20250120	18800	3.56	20250310	35050	-44.45	20240624	17180	13.33	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
8	20250328	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19490	-310	5	-1.57	217563990	11145	39.01	19800	19990	19400	25700	13860	19800	19521.22	3.90	-7027	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2363	12.50	3.25	12	0.09	1559.00	5997.00	35050	20240624	-44.39	17180	20240805	13.45	23400	-16.71	20250120	18800	3.67	20250310	35050	-44.39	20240624	17180	13.45	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
9	20250328	090851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19440	-360	5	-1.82	89189490	4555	15.94	19800	19990	19440	25700	13860	19800	19580.57	3.90	-4497	20226	20012	19836	19622	19446	19925	19535	61	5900	500	13860	10	1	12123415	2357	12.47	3.24	12	0.04	1559.00	5997.00	35050	20240624	-44.54	17180	20240805	13.15	23400	-16.92	20250120	18800	3.40	20250310	35050	-44.54	20240624	17180	13.15	20240805	2.66	N	123860	500	60 억	473131	N	N	86	N	N
10	20250327	162046	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	-200	5	-1.00	567913130	28563	94.40	19930	20050	19660	26000	14000	20000	19882.82	3.96	-7605	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2400	12.70	3.30	12	0.24	1559.00	5997.00	35050	20240624	-43.51	17180	20240805	15.25	23400	-15.38	20250120	18800	5.32	20250310	35050	-43.51	20240624	17180	15.25	20240805	2.68	N	123860	500	60 억	480527	N	N	86	N	N
11	20250327	150843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19810	-190	5	-0.95	553437880	27832	91.99	19930	20050	19660	26000	14000	20000	19884.95	3.96	-7671	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2402	12.71	3.30	12	0.23	1559.00	5997.00	35050	20240624	-43.48	17180	20240805	15.31	23400	-15.34	20250120	18800	5.37	20250310	35050	-43.48	20240624	17180	15.31	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
12	20250327	140843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19890	-110	5	-0.55	454029460	22822	75.43	19930	20050	19660	26000	14000	20000	19894.38	3.96	-6403	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2411	12.76	3.32	12	0.19	1559.00	5997.00	35050	20240624	-43.25	17180	20240805	15.77	23400	-15.00	20250120	18800	5.80	20250310	35050	-43.25	20240624	17180	15.77	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
13	20250327	130840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19890	-110	5	-0.55	394402710	19824	65.52	19930	20050	19660	26000	14000	20000	19895.21	3.96	-5001	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2411	12.76	3.32	12	0.16	1559.00	5997.00	35050	20240624	-43.25	17180	20240805	15.77	23400	-15.00	20250120	18800	5.80	20250310	35050	-43.25	20240624	17180	15.77	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
14	20250327	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19930	-70	5	-0.35	344890680	17334	57.29	19930	20050	19660	26000	14000	20000	19896.77	3.96	-4039	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2416	12.78	3.32	12	0.14	1559.00	5997.00	35050	20240624	-43.14	17180	20240805	16.01	23400	-14.83	20250120	18800	6.01	20250310	35050	-43.14	20240624	17180	16.01	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
15	20250327	110844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19780	-220	5	-1.10	291320340	14644	48.40	19930	20050	19660	26000	14000	20000	19893.49	3.96	-3335	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2398	12.69	3.30	12	0.12	1559.00	5997.00	35050	20240624	-43.57	17180	20240805	15.13	23400	-15.47	20250120	18800	5.21	20250310	35050	-43.57	20240624	17180	15.13	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
16	20250327	100839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	-20	5	-0.10	205262485	10320	34.11	19930	20050	19660	26000	14000	20000	19889.78	3.96	-318	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2422	12.82	3.33	12	0.09	1559.00	5997.00	35050	20240624	-43.00	17180	20240805	16.30	23400	-14.62	20250120	18800	6.28	20250310	35050	-43.00	20240624	17180	16.30	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
17	20250327	090844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19790	-210	5	-1.05	120480520	6074	20.07	19930	19950	19660	26000	14000	20000	19835.45	3.96	-342	20506	20252	20096	19842	19686	20175	19765	61	6000	500	14000	10	1	12123415	2399	12.69	3.30	12	0.05	1559.00	5997.00	35050	20240624	-43.54	17180	20240805	15.19	23400	-15.43	20250120	18800	5.27	20250310	35050	-43.54	20240624	17180	15.19	20240805	2.68	N	123860	500	60 억	480527	N	N	0	N	N
18	20250326	160833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-150	5	-0.74	608106810	30257	47.00	20150	20350	19940	26150	14150	20150	20098.04	3.80	10917	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2425	12.83	3.34	12	0.25	1559.00	5997.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18800	6.38	20250310	35050	-42.94	20240624	17180	16.41	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
19	20250326	150837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	0	3	0.00	564689960	28091	43.64	20150	20350	19940	26150	14150	20150	20102.15	3.80	11164	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2443	12.92	3.36	12	0.23	1559.00	5997.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18800	7.18	20250310	35050	-42.51	20240624	17180	17.29	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
20	20250326	140835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-50	5	-0.25	478096010	23799	36.97	20150	20350	19940	26150	14150	20150	20088.89	3.80	12059	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2437	12.89	3.35	12	0.20	1559.00	5997.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18800	6.91	20250310	35050	-42.65	20240624	17180	17.00	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
21	20250326	130835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-100	5	-0.50	219564910	10924	16.97	20150	20350	19940	26150	14150	20150	20099.28	3.80	4829	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2431	12.86	3.34	12	0.09	1559.00	5997.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
22	20250326	120841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	0	3	0.00	167912070	8344	12.96	20150	20350	19940	26150	14150	20150	20123.66	3.80	3503	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2443	12.92	3.36	12	0.07	1559.00	5997.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18800	7.18	20250310	35050	-42.51	20240624	17180	17.29	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
23	20250326	110837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	100	2	0.50	146923320	7303	11.35	20150	20350	19940	26150	14150	20150	20118.18	3.80	3331	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2455	12.99	3.38	12	0.06	1559.00	5997.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18800	7.71	20250310	35050	-42.23	20240624	17180	17.87	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
24	20250326	100838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-100	5	-0.50	56579070	2828	4.39	20150	20150	19940	26150	14150	20150	20006.34	3.80	-267	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2431	12.86	3.34	12	0.02	1559.00	5997.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
25	20250326	090837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-50	5	-0.25	5678200	282	0.44	20150	20150	20100	26150	14150	20150	20135.04	3.80	-60	20830	20490	20210	19870	19590	20350	19730	61	6000	500	14100	50	1	12123415	2437	12.89	3.35	12	0.00	1559.00	5997.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18800	6.91	20250310	35050	-42.65	20240624	17180	17.00	20240805	2.67	N	123860	500	60 억	460360	N	N	0	N	N
26	20250325	160832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	-50	5	-0.25	1300036720	64370	159.82	20300	20550	19930	26250	14150	20200	20196.31	3.63	20768	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2443	12.92	3.36	12	0.53	1559.00	5997.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18800	7.18	20250310	35050	-42.51	20240624	17180	17.29	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
27	20250325	150833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	-50	5	-0.25	1236827620	61230	152.03	20300	20550	19930	26250	14150	20200	20199.70	3.63	19373	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2443	12.92	3.36	12	0.51	1559.00	5997.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18800	7.18	20250310	35050	-42.51	20240624	17180	17.29	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
28	20250325	140830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-100	5	-0.50	1051873570	52027	129.18	20300	20550	19930	26250	14150	20200	20217.86	3.63	17471	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2437	12.89	3.35	12	0.43	1559.00	5997.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18800	6.91	20250310	35050	-42.65	20240624	17180	17.00	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
29	20250325	130831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-150	5	-0.74	816873300	40276	100.00	20300	20550	20000	26250	14150	20200	20281.99	3.63	18007	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2431	12.86	3.34	12	0.33	1559.00	5997.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
30	20250325	120832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-150	5	-0.74	717793250	35343	87.75	20300	20550	20000	26250	14150	20200	20309.50	3.63	14613	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2431	12.86	3.34	12	0.29	1559.00	5997.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
31	20250325	110831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	0	3	0.00	568050700	27893	69.25	20300	20550	20100	26250	14150	20200	20365.65	3.63	12413	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2449	12.96	3.37	12	0.23	1559.00	5997.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18800	7.45	20250310	35050	-42.37	20240624	17180	17.58	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
32	20250325	100841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	300	2	1.49	403819500	19793	49.14	20300	20550	20200	26250	14150	20200	20402.65	3.63	10317	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2485	13.15	3.42	12	0.16	1559.00	5997.00	35050	20240624	-41.51	17180	20240805	19.32	23400	-12.39	20250120	18800	9.04	20250310	35050	-41.51	20240624	17180	19.32	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
33	20250325	090838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	250	2	1.24	82667050	4072	10.11	20300	20450	20200	26250	14150	20200	20302.60	3.63	2972	20813	20506	20193	19886	19573	20660	20040	61	6050	500	14140	50	1	12123415	2479	13.12	3.41	12	0.03	1559.00	5997.00	35050	20240624	-41.65	17180	20240805	19.03	23400	-12.61	20250120	18800	8.78	20250310	35050	-41.65	20240624	17180	19.03	20240805	2.67	N	123860	500	60 억	439518	N	N	0	N	N
34	20250324	160829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	240	2	1.20	812738075	40226	132.81	19970	20500	19880	25900	13980	19960	20204.49	3.53	6914	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2449	12.96	3.37	12	0.33	1559.00	5997.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18800	7.45	20250310	35050	-42.37	20240624	17180	17.58	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
35	20250324	150835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	240	2	1.20	762780325	37751	124.64	19970	20500	19880	25900	13980	19960	20205.70	3.53	6610	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2449	12.96	3.37	12	0.31	1559.00	5997.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18800	7.45	20250310	35050	-42.37	20240624	17180	17.58	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
36	20250324	140836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	140	2	0.70	686549225	33966	112.14	19970	20500	19880	25900	13980	19960	20212.99	3.53	7413	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2437	12.89	3.35	12	0.28	1559.00	5997.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18800	6.91	20250310	35050	-42.65	20240624	17180	17.00	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
37	20250324	130835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	240	2	1.20	609586825	30136	99.50	19970	20500	19880	25900	13980	19960	20228.04	3.53	6334	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2449	12.96	3.37	12	0.25	1559.00	5997.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18800	7.45	20250310	35050	-42.37	20240624	17180	17.58	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
38	20250324	120834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	190	2	0.95	571634625	28250	93.27	19970	20500	19880	25900	13980	19960	20235.05	3.53	5596	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2443	12.92	3.36	12	0.23	1559.00	5997.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18800	7.18	20250310	35050	-42.51	20240624	17180	17.29	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
39	20250324	110833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	240	2	1.20	489835250	24176	79.82	19970	20500	19880	25900	13980	19960	20261.47	3.53	4453	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2449	12.96	3.37	12	0.20	1559.00	5997.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18800	7.45	20250310	35050	-42.37	20240624	17180	17.58	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
40	20250324	100830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	340	2	1.70	442599200	21835	72.09	19970	20500	19880	25900	13980	19960	20270.46	3.53	4291	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	50	1	12123415	2461	13.02	3.39	12	0.18	1559.00	5997.00	35050	20240624	-42.08	17180	20240805	18.16	23400	-13.25	20250120	18800	7.98	20250310	35050	-42.08	20240624	17180	18.16	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
41	20250324	090833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19990	30	2	0.15	32127290	1607	5.31	19970	20100	19880	25900	13980	19960	19992.50	3.53	-1155	20386	20172	19936	19722	19486	20280	19830	61	5940	500	13970	10	1	12123415	2423	12.82	3.33	12	0.01	1559.00	5997.00	35050	20240624	-42.97	17180	20240805	16.36	23400	-14.57	20250120	18800	6.33	20250310	35050	-42.97	20240624	17180	16.36	20240805	2.68	N	123860	500	60 억	428142	N	N	0	N	N
42	20250321	160848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19960	60	2	0.30	551663565	27696	58.36	19850	20150	19700	25850	13930	19900	19918.37	3.51	-333	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	10	1	12123415	2420	89.11	4.50	12	0.23	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	23400	-14.70	20250120	18800	6.17	20250310	35050	-43.05	20240624	17180	16.18	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
43	20250321	150833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	100	2	0.50	499015065	25064	52.81	19850	20150	19700	25850	13930	19900	19909.63	3.51	134	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	50	1	12123415	2425	89.29	4.51	12	0.21	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18800	6.38	20250310	35050	-42.94	20240624	17180	16.41	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
44	20250321	140833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19960	60	2	0.30	435065135	21860	46.06	19850	20150	19700	25850	13930	19900	19902.34	3.51	-407	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	10	1	12123415	2420	89.11	4.50	12	0.18	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	23400	-14.70	20250120	18800	6.17	20250310	35050	-43.05	20240624	17180	16.18	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
45	20250321	130833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19970	70	2	0.35	379439765	19075	40.19	19850	20150	19700	25850	13930	19900	19891.99	3.51	236	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	10	1	12123415	2421	89.15	4.50	12	0.16	224.00	4438.00	35050	20240624	-43.02	17180	20240805	16.24	23400	-14.66	20250120	18800	6.22	20250310	35050	-43.02	20240624	17180	16.24	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
46	20250321	120834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	150	2	0.75	341913110	17195	36.23	19850	20150	19700	25850	13930	19900	19884.45	3.51	303	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	50	1	12123415	2431	89.51	4.52	12	0.14	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
47	20250321	110833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19960	60	2	0.30	250019940	12607	26.57	19850	20000	19700	25850	13930	19900	19831.83	3.51	-2171	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	10	1	12123415	2420	89.11	4.50	12	0.10	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	23400	-14.70	20250120	18800	6.17	20250310	35050	-43.05	20240624	17180	16.18	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
48	20250321	100835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19750	-150	5	-0.75	150972330	7624	16.07	19850	19930	19700	25850	13930	19900	19802.25	3.51	-1205	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	10	1	12123415	2394	88.17	4.45	12	0.06	224.00	4438.00	35050	20240624	-43.65	17180	20240805	14.96	23400	-15.60	20250120	18800	5.05	20250310	35050	-43.65	20240624	17180	14.96	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
49	20250321	090839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	-40	5	-0.20	24814450	1249	2.63	19850	19930	19710	25850	13930	19900	19867.45	3.51	-73	20560	20230	19920	19590	19280	20395	19755	61	5950	500	13930	10	1	12123415	2408	88.66	4.47	12	0.01	224.00	4438.00	35050	20240624	-43.34	17180	20240805	15.60	23400	-15.13	20250120	18800	5.64	20250310	35050	-43.34	20240624	17180	15.60	20240805	2.66	N	123860	500	60 억	425815	N	N	0	N	N
50	20250320	161316	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19900	120	2	0.61	911923890	45813	85.08	19730	20250	19610	25700	13850	19780	19905.37	3.47	5826	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	10	1	12123415	2413	88.84	4.48	12	0.38	224.00	4438.00	35050	20240624	-43.22	17180	20240805	15.83	23400	-14.96	20250120	18800	5.85	20250310	35050	-43.22	20240624	17180	15.83	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
51	20250320	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	90	2	0.46	855901890	42989	79.83	19730	20250	19610	25700	13850	19780	19909.79	3.47	4935	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	10	1	12123415	2409	88.71	4.48	12	0.35	224.00	4438.00	35050	20240624	-43.31	17180	20240805	15.66	23400	-15.09	20250120	18800	5.69	20250310	35050	-43.31	20240624	17180	15.66	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
52	20250320	140835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19920	140	2	0.71	739867370	37168	69.02	19730	20250	19610	25700	13850	19780	19906.03	3.47	5556	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	10	1	12123415	2415	88.93	4.49	12	0.31	224.00	4438.00	35050	20240624	-43.17	17180	20240805	15.95	23400	-14.87	20250120	18800	5.96	20250310	35050	-43.17	20240624	17180	15.95	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
53	20250320	130834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19990	210	2	1.06	668866950	33603	62.40	19730	20250	19610	25700	13850	19780	19904.98	3.47	5737	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	10	1	12123415	2423	89.24	4.50	12	0.28	224.00	4438.00	35050	20240624	-42.97	17180	20240805	16.36	23400	-14.57	20250120	18800	6.33	20250310	35050	-42.97	20240624	17180	16.36	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
54	20250320	120831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	270	2	1.37	578336190	29069	53.98	19730	20250	19610	25700	13850	19780	19895.29	3.47	6183	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	50	1	12123415	2431	89.51	4.52	12	0.24	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
55	20250320	110833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	470	2	2.38	522088090	26270	48.78	19730	20250	19610	25700	13850	19780	19873.93	3.47	4633	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	50	1	12123415	2455	90.40	4.56	12	0.22	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18800	7.71	20250310	35050	-42.23	20240624	17180	17.87	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
56	20250320	100830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	130	2	0.66	298595450	15134	28.10	19730	19940	19610	25700	13850	19780	19730.11	3.47	3193	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	10	1	12123415	2414	88.88	4.49	12	0.12	224.00	4438.00	35050	20240624	-43.20	17180	20240805	15.89	23400	-14.91	20250120	18800	5.90	20250310	35050	-43.20	20240624	17180	15.89	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
57	20250320	090834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19750	-30	5	-0.15	103202080	5236	9.72	19730	19810	19610	25700	13850	19780	19710.10	3.47	-109	20726	20252	19826	19352	18926	20490	19590	61	5920	500	13840	10	1	12123415	2394	88.17	4.45	12	0.04	224.00	4438.00	35050	20240624	-43.65	17180	20240805	14.96	23400	-15.60	20250120	18800	5.05	20250310	35050	-43.65	20240624	17180	14.96	20240805	2.66	N	123860	500	60 억	421189	N	N	0	N	N
58	20250319	160828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19780	310	2	1.59	999135545	50106	224.77	19470	20300	19400	25300	13630	19470	19940.44	3.42	1947	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2398	88.30	4.46	12	0.41	224.00	4438.00	35050	20240624	-43.57	17180	20240805	15.13	23400	-15.47	20250120	18800	5.21	20250310	35050	-43.57	20240624	17180	15.13	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
59	20250319	150830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19710	240	2	1.23	978405655	49057	220.07	19470	20300	19400	25300	13630	19470	19944.26	3.42	2417	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2390	87.99	4.44	12	0.40	224.00	4438.00	35050	20240624	-43.77	17180	20240805	14.73	23400	-15.77	20250120	18800	4.84	20250310	35050	-43.77	20240624	17180	14.73	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
60	20250319	140832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19720	250	2	1.28	922682895	46227	207.37	19470	20300	19400	25300	13630	19470	19959.83	3.42	2909	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2391	88.04	4.44	12	0.38	224.00	4438.00	35050	20240624	-43.74	17180	20240805	14.78	23400	-15.73	20250120	18800	4.89	20250310	35050	-43.74	20240624	17180	14.78	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
61	20250319	130829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	510	2	2.62	848438015	42496	190.63	19470	20300	19400	25300	13630	19470	19965.13	3.42	4420	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2422	89.20	4.50	12	0.35	224.00	4438.00	35050	20240624	-43.00	17180	20240805	16.30	23400	-14.62	20250120	18800	6.28	20250310	35050	-43.00	20240624	17180	16.30	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
62	20250319	120829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19970	500	2	2.57	761758550	38153	171.15	19470	20300	19400	25300	13630	19470	19965.89	3.42	6450	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2421	89.15	4.50	12	0.31	224.00	4438.00	35050	20240624	-43.02	17180	20240805	16.24	23400	-14.66	20250120	18800	6.22	20250310	35050	-43.02	20240624	17180	16.24	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
63	20250319	110829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	580	2	2.98	617546570	30932	138.76	19470	20300	19400	25300	13630	19470	19964.65	3.42	8897	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	50	1	12123415	2431	89.51	4.52	12	0.26	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18800	6.65	20250310	35050	-42.80	20240624	17180	16.71	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
64	20250319	100831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19700	230	2	1.18	202041400	10255	46.00	19470	19870	19400	25300	13630	19470	19701.75	3.42	1405	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2388	87.95	4.44	12	0.08	224.00	4438.00	35050	20240624	-43.79	17180	20240805	14.67	23400	-15.81	20250120	18800	4.79	20250310	35050	-43.79	20240624	17180	14.67	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
65	20250319	090833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19690	220	2	1.13	42809910	2186	9.81	19470	19690	19400	25300	13630	19470	19583.67	3.42	-439	19683	19576	19403	19296	19123	19490	19210	61	5830	500	13620	10	1	12123415	2387	87.90	4.44	12	0.02	224.00	4438.00	35050	20240624	-43.82	17180	20240805	14.61	23400	-15.85	20250120	18800	4.73	20250310	35050	-43.82	20240624	17180	14.61	20240805	2.68	N	123860	500	60 억	414196	N	N	28	N	N
66	20250318	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	40	2	0.21	423234040	21895	46.57	19510	19510	19230	25250	13610	19430	19330.11	3.40	2204	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2360	86.92	4.39	12	0.18	224.00	4438.00	35050	20240624	-44.45	17180	20240805	13.33	23400	-16.79	20250120	18800	3.56	20250310	35050	-44.45	20240624	17180	13.33	20240805	2.69	N	123860	500	60 억	411999	N	N	28	N	N
67	20250318	150830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19440	10	2	0.05	417282770	21589	45.92	19510	19510	19230	25250	13610	19430	19328.43	3.40	2071	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2357	86.79	4.38	12	0.18	224.00	4438.00	35050	20240624	-44.54	17180	20240805	13.15	23400	-16.92	20250120	18800	3.40	20250310	35050	-44.54	20240624	17180	13.15	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
68	20250318	140827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19370	-60	5	-0.31	366288740	18961	40.33	19510	19510	19230	25250	13610	19430	19317.94	3.40	1666	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2348	86.47	4.36	12	0.16	224.00	4438.00	35050	20240624	-44.74	17180	20240805	12.75	23400	-17.22	20250120	18800	3.03	20250310	35050	-44.74	20240624	17180	12.75	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
69	20250318	130827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19370	-60	5	-0.31	335954580	17393	36.99	19510	19510	19230	25250	13610	19430	19315.43	3.40	1352	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2348	86.47	4.36	12	0.14	224.00	4438.00	35050	20240624	-44.74	17180	20240805	12.75	23400	-17.22	20250120	18800	3.03	20250310	35050	-44.74	20240624	17180	12.75	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
70	20250318	120828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19330	-100	5	-0.51	273101080	14145	30.08	19510	19510	19230	25250	13610	19430	19307.15	3.40	-1649	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2343	86.29	4.36	12	0.12	224.00	4438.00	35050	20240624	-44.85	17180	20240805	12.51	23400	-17.39	20250120	18800	2.82	20250310	35050	-44.85	20240624	17180	12.51	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
71	20250318	110826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19390	-40	5	-0.21	261169750	13529	28.77	19510	19510	19230	25250	13610	19430	19304.33	3.40	-1950	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2351	86.56	4.37	12	0.11	224.00	4438.00	35050	20240624	-44.68	17180	20240805	12.86	23400	-17.14	20250120	18800	3.14	20250310	35050	-44.68	20240624	17180	12.86	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
72	20250318	100828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	-180	5	-0.93	174358690	9038	19.22	19510	19510	19230	25250	13610	19430	19291.55	3.40	-2695	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2334	85.94	4.34	12	0.07	224.00	4438.00	35050	20240624	-45.08	17180	20240805	12.05	23400	-17.74	20250120	18800	2.39	20250310	35050	-45.08	20240624	17180	12.05	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
73	20250318	090831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	-130	5	-0.67	17066060	883	1.88	19510	19510	19300	25250	13610	19430	19325.95	3.40	-725	20163	19796	19543	19176	18923	19980	19360	61	5820	500	13600	10	1	12123415	2340	86.16	4.35	12	0.01	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	23400	-17.52	20250120	18800	2.66	20250310	35050	-44.94	20240624	17180	12.34	20240805	2.69	N	123860	500	60 억	411999	N	N	0	N	N
74	20250317	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19430	90	2	0.47	919346000	47017	152.88	19400	19910	19290	25100	13540	19340	19553.53	3.39	713	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2356	86.74	4.38	12	0.39	224.00	4438.00	35050	20240624	-44.56	17180	20240805	13.10	23400	-16.97	20250120	18800	3.35	20250310	35050	-44.56	20240624	17180	13.10	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
75	20250317	150824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19420	80	2	0.41	904842870	46270	150.45	19400	19910	19290	25100	13540	19340	19555.76	3.39	328	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2354	86.70	4.38	12	0.38	224.00	4438.00	35050	20240624	-44.59	17180	20240805	13.04	23400	-17.01	20250120	18800	3.30	20250310	35050	-44.59	20240624	17180	13.04	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
76	20250317	140825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19420	80	2	0.41	802980560	41027	133.40	19400	19910	19290	25100	13540	19340	19572.06	3.39	297	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2354	86.70	4.38	12	0.34	224.00	4438.00	35050	20240624	-44.59	17180	20240805	13.04	23400	-17.01	20250120	18800	3.30	20250310	35050	-44.59	20240624	17180	13.04	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
77	20250317	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19630	290	2	1.50	742213990	37904	123.25	19400	19910	19290	25100	13540	19340	19581.48	3.39	731	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2380	87.63	4.42	12	0.31	224.00	4438.00	35050	20240624	-43.99	17180	20240805	14.26	23400	-16.11	20250120	18800	4.41	20250310	35050	-43.99	20240624	17180	14.26	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
78	20250317	120824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19380	40	2	0.21	557218950	28407	92.37	19400	19910	19290	25100	13540	19340	19615.65	3.39	2392	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2350	86.52	4.37	12	0.23	224.00	4438.00	35050	20240624	-44.71	17180	20240805	12.81	23400	-17.18	20250120	18800	3.09	20250310	35050	-44.71	20240624	17180	12.81	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
79	20250317	110825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19420	80	2	0.41	519574510	26468	86.06	19400	19910	19290	25100	13540	19340	19630.40	3.39	2219	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2354	86.70	4.38	12	0.22	224.00	4438.00	35050	20240624	-44.59	17180	20240805	13.04	23400	-17.01	20250120	18800	3.30	20250310	35050	-44.59	20240624	17180	13.04	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
80	20250317	100824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19700	360	2	1.86	318367370	16168	52.57	19400	19910	19290	25100	13540	19340	19691.42	3.39	1378	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2388	87.95	4.44	12	0.13	224.00	4438.00	35050	20240624	-43.79	17180	20240805	14.67	23400	-15.81	20250120	18800	4.79	20250310	35050	-43.79	20240624	17180	14.67	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
81	20250317	090826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	260	2	1.34	27749460	1433	4.66	19400	19600	19290	25100	13540	19340	19364.76	3.39	462	19586	19462	19276	19152	18966	19370	19060	61	5760	500	13530	10	1	12123415	2376	87.50	4.42	12	0.01	224.00	4438.00	35050	20240624	-44.08	17180	20240805	14.09	23400	-16.24	20250120	18800	4.26	20250310	35050	-44.08	20240624	17180	14.09	20240805	2.70	N	123860	500	60 억	411027	N	N	0	N	N
82	20250314	160821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-60	5	-0.31	589625870	30658	111.28	19400	19400	19090	25200	13580	19400	19232.23	3.41	-2509	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2345	86.34	4.36	12	0.25	224.00	4438.00	35050	20240624	-44.82	17180	20240805	12.57	23400	-17.35	20250120	18800	2.87	20250310	35050	-44.82	20240624	17180	12.57	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
83	20250314	150827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19310	-90	5	-0.46	576351820	29971	108.78	19400	19400	19090	25200	13580	19400	19230.19	3.41	-1995	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2341	86.21	4.35	12	0.25	224.00	4438.00	35050	20240624	-44.91	17180	20240805	12.40	23400	-17.48	20250120	18800	2.71	20250310	35050	-44.91	20240624	17180	12.40	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
84	20250314	140822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	-100	5	-0.52	513532400	26708	96.94	19400	19400	19090	25200	13580	19400	19227.52	3.41	-969	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2340	86.16	4.35	12	0.22	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	23400	-17.52	20250120	18800	2.66	20250310	35050	-44.94	20240624	17180	12.34	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
85	20250314	130821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	-180	5	-0.93	488562910	25413	92.24	19400	19400	19090	25200	13580	19400	19224.77	3.41	-743	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2330	85.80	4.33	12	0.21	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	23400	-17.86	20250120	18800	2.23	20250310	35050	-45.16	20240624	17180	11.87	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
86	20250314	120824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	-100	5	-0.52	433619530	22562	81.89	19400	19400	19090	25200	13580	19400	19218.84	3.41	-736	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2340	86.16	4.35	12	0.19	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	23400	-17.52	20250120	18800	2.66	20250310	35050	-44.94	20240624	17180	12.34	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
87	20250314	110822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19160	-240	5	-1.24	317695410	16544	60.05	19400	19400	19090	25200	13580	19400	19202.80	3.41	-2168	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2323	85.54	4.32	12	0.14	224.00	4438.00	35050	20240624	-45.34	17180	20240805	11.53	23400	-18.12	20250120	18800	1.91	20250310	35050	-45.34	20240624	17180	11.53	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
88	20250314	100822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19180	-220	5	-1.13	171016850	8884	32.25	19400	19400	19150	25200	13580	19400	19249.61	3.41	-2392	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2325	85.62	4.32	12	0.07	224.00	4438.00	35050	20240624	-45.28	17180	20240805	11.64	23400	-18.03	20250120	18800	2.02	20250310	35050	-45.28	20240624	17180	11.64	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
89	20250314	090826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19280	-120	5	-0.62	58378180	3032	11.01	19400	19400	19200	25200	13580	19400	19252.95	3.41	96	19953	19676	19393	19116	18833	19535	18975	61	5800	500	13580	10	1	12123415	2337	86.07	4.34	12	0.03	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	23400	-17.61	20250120	18800	2.55	20250310	35050	-44.99	20240624	17180	12.22	20240805	2.69	N	123860	500	60 억	413420	N	N	0	N	N
90	20250313	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-130	5	-0.67	531552640	27550	50.93	19670	19670	19110	25350	13680	19530	19293.85	3.40	-4756	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2352	86.61	4.37	12	0.23	224.00	4438.00	35050	20240624	-44.65	17180	20240805	12.92	23400	-17.09	20250120	18800	3.19	20250310	35050	-44.65	20240624	17180	12.92	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
91	20250313	150818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19180	-350	5	-1.79	499250330	25875	47.83	19670	19670	19110	25350	13680	19530	19294.43	3.40	-4543	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2325	85.62	4.32	12	0.21	224.00	4438.00	35050	20240624	-45.28	17180	20240805	11.64	23400	-18.03	20250120	18800	2.02	20250310	35050	-45.28	20240624	17180	11.64	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
92	20250313	140816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	-330	5	-1.69	464234700	24052	44.46	19670	19670	19110	25350	13680	19530	19301.01	3.40	-4390	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2328	85.71	4.33	12	0.20	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	23400	-17.95	20250120	18800	2.13	20250310	35050	-45.22	20240624	17180	11.76	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
93	20250313	130818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	-310	5	-1.59	376642310	19489	36.03	19670	19670	19210	25350	13680	19530	19325.58	3.40	-4827	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2330	85.80	4.33	12	0.16	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	23400	-17.86	20250120	18800	2.23	20250310	35050	-45.16	20240624	17180	11.87	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
94	20250313	120817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-190	5	-0.97	284453530	14712	27.20	19670	19670	19220	25350	13680	19530	19334.40	3.40	-2367	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2345	86.34	4.36	12	0.12	224.00	4438.00	35050	20240624	-44.82	17180	20240805	12.57	23400	-17.35	20250120	18800	2.87	20250310	35050	-44.82	20240624	17180	12.57	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
95	20250313	110818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-190	5	-0.97	143260300	7385	13.65	19670	19670	19290	25350	13680	19530	19398.29	3.40	-2321	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2345	86.34	4.36	12	0.06	224.00	4438.00	35050	20240624	-44.82	17180	20240805	12.57	23400	-17.35	20250120	18800	2.87	20250310	35050	-44.82	20240624	17180	12.57	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
96	20250313	100816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-190	5	-0.97	111166290	5726	10.58	19670	19670	19290	25350	13680	19530	19413.69	3.40	-1702	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2345	86.34	4.36	12	0.05	224.00	4438.00	35050	20240624	-44.82	17180	20240805	12.57	23400	-17.35	20250120	18800	2.87	20250310	35050	-44.82	20240624	17180	12.57	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
97	20250313	090819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19630	100	2	0.51	7983370	407	0.75	19670	19670	19530	25350	13680	19530	19621.94	3.40	-295	20070	19800	19490	19220	18910	19645	19065	61	5820	500	13670	10	1	12123415	2380	87.63	4.42	12	0.00	224.00	4438.00	35050	20240624	-43.99	17180	20240805	14.26	23400	-16.11	20250120	18800	4.41	20250310	35050	-43.99	20240624	17180	14.26	20240805	2.76	N	123860	500	60 억	412590	N	N	0	N	N
98	20250312	160812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19530	280	2	1.45	1055619880	54097	88.76	19560	19760	19180	25000	13480	19250	19513.45	3.34	7415	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2368	87.19	4.40	12	0.45	224.00	4438.00	35050	20240624	-44.28	17180	20240805	13.68	23400	-16.54	20250120	18800	3.88	20250310	35050	-44.28	20240624	17180	13.68	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
99	20250312	150814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	150	2	0.78	978066170	50118	82.23	19560	19760	19180	25000	13480	19250	19515.27	3.34	8892	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2352	86.61	4.37	12	0.41	224.00	4438.00	35050	20240624	-44.65	17180	20240805	12.92	23400	-17.09	20250120	18800	3.19	20250310	35050	-44.65	20240624	17180	12.92	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
100	20250312	140812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19550	300	2	1.56	862465860	44177	72.48	19560	19760	19180	25000	13480	19250	19522.96	3.34	8844	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2370	87.28	4.41	12	0.36	224.00	4438.00	35050	20240624	-44.22	17180	20240805	13.80	23400	-16.45	20250120	18800	3.99	20250310	35050	-44.22	20240624	17180	13.80	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
101	20250312	130812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19360	110	2	0.57	732723160	37510	61.54	19560	19760	19180	25000	13480	19250	19534.08	3.34	10932	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2347	86.43	4.36	12	0.31	224.00	4438.00	35050	20240624	-44.76	17180	20240805	12.69	23400	-17.26	20250120	18800	2.98	20250310	35050	-44.76	20240624	17180	12.69	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
102	20250312	120814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19460	210	2	1.09	645543430	33027	54.19	19560	19760	19180	25000	13480	19250	19545.93	3.34	9797	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2359	86.88	4.38	12	0.27	224.00	4438.00	35050	20240624	-44.48	17180	20240805	13.27	23400	-16.84	20250120	18800	3.51	20250310	35050	-44.48	20240624	17180	13.27	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
103	20250312	110809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19450	200	2	1.04	585290220	29928	49.10	19560	19760	19180	25000	13480	19250	19556.61	3.34	7787	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2358	86.83	4.38	12	0.25	224.00	4438.00	35050	20240624	-44.51	17180	20240805	13.21	23400	-16.88	20250120	18800	3.46	20250310	35050	-44.51	20240624	17180	13.21	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
104	20250312	100810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19490	240	2	1.25	436738680	22316	36.61	19560	19760	19180	25000	13480	19250	19570.65	3.34	5227	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2363	87.01	4.39	12	0.18	224.00	4438.00	35050	20240624	-44.39	17180	20240805	13.45	23400	-16.71	20250120	18800	3.67	20250310	35050	-44.39	20240624	17180	13.45	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
105	20250312	090816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19410	160	2	0.83	69291300	3577	5.87	19560	19560	19350	25000	13480	19250	19371.34	3.34	3038	19710	19480	19240	19010	18770	19360	18890	61	5750	500	13470	10	1	12123415	2353	86.65	4.37	12	0.03	224.00	4438.00	35050	20240624	-44.62	17180	20240805	12.98	23400	-17.05	20250120	18800	3.24	20250310	35050	-44.62	20240624	17180	12.98	20240805	2.69	N	123860	500	60 억	405170	N	N	0	N	N
106	20250311	160805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	-620	5	-3.12	1170243760	60737	25.60	19260	19470	19000	25800	13910	19870	19266.70	3.29	5986	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2334	85.94	4.34	12	0.50	224.00	4438.00	35050	20240624	-45.08	17180	20240805	12.05	23400	-17.74	20250120	18800	2.39	20250310	35050	-45.08	20240624	17180	12.05	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
107	20250311	150809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	-580	5	-2.92	1031803940	53561	22.58	19260	19470	19000	25800	13910	19870	19263.30	3.29	6891	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2339	86.12	4.35	12	0.44	224.00	4438.00	35050	20240624	-44.96	17180	20240805	12.28	23400	-17.56	20250120	18800	2.61	20250310	35050	-44.96	20240624	17180	12.28	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
108	20250311	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	-570	5	-2.87	903407340	46904	19.77	19260	19470	19000	25800	13910	19870	19259.86	3.29	7707	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2340	86.16	4.35	12	0.39	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	23400	-17.52	20250120	18800	2.66	20250310	35050	-44.94	20240624	17180	12.34	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
109	20250311	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19360	-510	5	-2.57	810355190	42103	17.75	19260	19470	19000	25800	13910	19870	19245.93	3.29	6618	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2347	86.43	4.36	12	0.35	224.00	4438.00	35050	20240624	-44.76	17180	20240805	12.69	23400	-17.26	20250120	18800	2.98	20250310	35050	-44.76	20240624	17180	12.69	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
110	20250311	120807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-470	5	-2.37	757892030	39394	16.61	19260	19470	19000	25800	13910	19870	19237.64	3.29	7738	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2352	86.61	4.37	12	0.32	224.00	4438.00	35050	20240624	-44.65	17180	20240805	12.92	23400	-17.09	20250120	18800	3.19	20250310	35050	-44.65	20240624	17180	12.92	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
111	20250311	110807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-530	5	-2.67	639035220	33255	14.02	19260	19400	19000	25800	13910	19870	19214.84	3.29	5621	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2345	86.34	4.36	12	0.27	224.00	4438.00	35050	20240624	-44.82	17180	20240805	12.57	23400	-17.35	20250120	18800	2.87	20250310	35050	-44.82	20240624	17180	12.57	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
112	20250311	100809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-600	5	-3.02	474854680	24705	10.41	19260	19400	19000	25800	13910	19870	19219.15	3.29	5479	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2336	86.03	4.34	12	0.20	224.00	4438.00	35050	20240624	-45.02	17180	20240805	12.17	23400	-17.65	20250120	18800	2.50	20250310	35050	-45.02	20240624	17180	12.17	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
113	20250311	090810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19070	-800	5	-4.03	164012680	8553	3.61	19260	19350	19000	25800	13910	19870	19170.31	3.29	674	21956	20912	19856	18812	17756	21435	19335	61	5930	500	13900	10	1	12123415	2312	85.13	4.30	12	0.07	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	23400	-18.50	20250120	18800	1.44	20250310	35050	-45.59	20240624	17180	11.00	20240805	2.71	N	123860	500	60 억	398815	N	N	0	N	N
114	20250310	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	890	2	4.69	4660875420	235858	513.34	19150	20900	18800	24650	13290	18980	19762.40	3.50	-25417	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2409	88.71	4.48	12	1.95	224.00	4438.00	35050	20240624	-43.31	17180	20240805	15.66	23400	-15.09	20250120	18800	5.69	20250310	35050	-43.31	20240624	17180	15.66	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
115	20250310	150807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19890	910	2	4.79	4536535490	229598	499.71	19150	20900	18800	24650	13290	18980	19759.82	3.50	-25609	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2411	88.79	4.48	12	1.89	224.00	4438.00	35050	20240624	-43.25	17180	20240805	15.77	23400	-15.00	20250120	18800	5.80	20250310	35050	-43.25	20240624	17180	15.77	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
116	20250310	140805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19880	900	2	4.74	1278139020	65070	141.62	19150	20500	18800	24650	13290	18980	19646.21	3.50	-13832	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2410	88.75	4.48	12	0.54	224.00	4438.00	35050	20240624	-43.28	17180	20240805	15.72	23400	-15.04	20250120	18800	5.74	20250310	35050	-43.28	20240624	17180	15.72	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
117	20250310	130805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	320	2	1.69	471436500	24549	53.43	19150	19480	18800	24650	13290	18980	19207.23	3.50	-4266	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2340	86.16	4.35	12	0.20	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	23400	-17.52	20250120	18800	2.66	20250310	35050	-44.94	20240624	17180	12.34	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
118	20250310	120803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	420	2	2.21	369659020	19281	41.96	19150	19480	18800	24650	13290	18980	19175.85	3.50	-2649	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2352	86.61	4.37	12	0.16	224.00	4438.00	35050	20240624	-44.65	17180	20240805	12.92	23400	-17.09	20250120	18800	3.19	20250310	35050	-44.65	20240624	17180	12.92	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
119	20250310	110802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19310	330	2	1.74	234256890	12292	26.75	19150	19340	18800	24650	13290	18980	19060.01	3.50	-1658	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2341	86.21	4.35	12	0.10	224.00	4438.00	35050	20240624	-44.91	17180	20240805	12.40	23400	-17.48	20250120	18800	2.71	20250310	35050	-44.91	20240624	17180	12.40	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
120	20250310	100803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	100	2	0.53	149239180	7871	17.13	19150	19150	18800	24650	13290	18980	18959.71	3.50	-1410	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2313	85.18	4.30	12	0.06	224.00	4438.00	35050	20240624	-45.56	17180	20240805	11.06	23400	-18.46	20250120	18800	1.49	20250310	35050	-45.56	20240624	17180	11.06	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
121	20250310	090804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	20	2	0.11	81215130	4297	9.35	19150	19150	18800	24650	13290	18980	18893.15	3.50	-1345	19480	19230	19030	18780	18580	19130	18680	61	5670	500	13280	10	1	12123415	2303	84.82	4.28	12	0.04	224.00	4438.00	35050	20240624	-45.79	17180	20240805	10.59	23400	-18.80	20250120	18800	1.06	20250310	35050	-45.79	20240624	17180	10.59	20240805	2.73	N	123860	500	60 억	424560	N	N	0	N	N
122	20250307	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-50	5	-0.26	871223090	45900	70.56	19040	19280	18830	24700	13330	19030	18980.89	3.62	-14911	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2301	84.73	4.28	12	0.38	224.00	4438.00	35050	20240624	-45.85	17180	20240805	10.48	23400	-18.89	20250120	18810	0.90	20250203	35050	-45.85	20240624	17180	10.48	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
123	20250307	150805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18910	-120	5	-0.63	836789670	44081	67.77	19040	19280	18830	24700	13330	19030	18983.00	3.62	-14328	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2293	84.42	4.26	12	0.36	224.00	4438.00	35050	20240624	-46.05	17180	20240805	10.07	23400	-19.19	20250120	18810	0.53	20250203	35050	-46.05	20240624	17180	10.07	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
124	20250307	140802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18940	-90	5	-0.47	625214400	32878	50.54	19040	19280	18890	24700	13330	19030	19016.19	3.62	-7901	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2296	84.55	4.27	12	0.27	224.00	4438.00	35050	20240624	-45.96	17180	20240805	10.24	23400	-19.06	20250120	18810	0.69	20250203	35050	-45.96	20240624	17180	10.24	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
125	20250307	130804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	0	3	0.00	514014210	27003	41.51	19040	19280	18890	24700	13330	19030	19035.45	3.62	-5378	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2307	84.96	4.29	12	0.22	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	23400	-18.68	20250120	18810	1.17	20250203	35050	-45.71	20240624	17180	10.77	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
126	20250307	120803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18970	-60	5	-0.32	397134640	20837	32.03	19040	19280	18890	24700	13330	19030	19059.11	3.62	-3732	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2300	84.69	4.27	12	0.17	224.00	4438.00	35050	20240624	-45.88	17180	20240805	10.42	23400	-18.93	20250120	18810	0.85	20250203	35050	-45.88	20240624	17180	10.42	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
127	20250307	110802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19050	20	2	0.11	329420940	17271	26.55	19040	19280	18890	24700	13330	19030	19073.65	3.62	-1342	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2310	85.04	4.29	12	0.14	224.00	4438.00	35050	20240624	-45.65	17180	20240805	10.88	23400	-18.59	20250120	18810	1.28	20250203	35050	-45.65	20240624	17180	10.88	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
128	20250307	100800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	-10	5	-0.05	199240130	10461	16.08	19040	19280	18890	24700	13330	19030	19045.99	3.62	-760	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2306	84.91	4.29	12	0.09	224.00	4438.00	35050	20240624	-45.73	17180	20240805	10.71	23400	-18.72	20250120	18810	1.12	20250203	35050	-45.73	20240624	17180	10.71	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
129	20250307	090805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	-40	5	-0.21	6801530	358	0.55	19040	19060	18980	24700	13330	19030	18998.60	3.62	-311	19563	19296	19073	18806	18583	19185	18695	61	5670	500	13320	10	1	12123415	2302	84.78	4.28	12	0.00	224.00	4438.00	35050	20240624	-45.82	17180	20240805	10.54	23400	-18.85	20250120	18810	0.96	20250203	35050	-45.82	20240624	17180	10.54	20240805	2.78	N	123860	500	60 억	439435	N	N	0	N	N
130	20250306	160758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	-240	5	-1.25	1236687440	65040	50.13	19340	19340	18850	25050	13490	19270	19013.82	3.69	-8394	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2307	84.96	4.29	12	0.54	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	23400	-18.68	20250120	18810	1.17	20250203	35050	-45.71	20240624	17180	10.77	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
131	20250306	150757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	-180	5	-0.93	1207866000	63526	48.97	19340	19340	18850	25050	13490	19270	19013.32	3.69	-8606	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2314	85.22	4.30	12	0.52	224.00	4438.00	35050	20240624	-45.53	17180	20240805	11.12	23400	-18.42	20250120	18810	1.49	20250203	35050	-45.53	20240624	17180	11.12	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
132	20250306	140756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-150	5	-0.78	1158090330	60918	46.96	19340	19340	18850	25050	13490	19270	19010.22	3.69	-8078	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2318	85.36	4.31	12	0.50	224.00	4438.00	35050	20240624	-45.45	17180	20240805	11.29	23400	-18.29	20250120	18810	1.65	20250203	35050	-45.45	20240624	17180	11.29	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
133	20250306	130758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19050	-220	5	-1.14	1103934780	58081	44.77	19340	19340	18850	25050	13490	19270	19006.36	3.69	-8127	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2310	85.04	4.29	12	0.48	224.00	4438.00	35050	20240624	-45.65	17180	20240805	10.88	23400	-18.59	20250120	18810	1.28	20250203	35050	-45.65	20240624	17180	10.88	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
134	20250306	120757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19150	-120	5	-0.62	999241890	52586	40.53	19340	19340	18850	25050	13490	19270	19001.54	3.69	-6933	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2322	85.49	4.32	12	0.43	224.00	4438.00	35050	20240624	-45.36	17180	20240805	11.47	23400	-18.16	20250120	18810	1.81	20250203	35050	-45.36	20240624	17180	11.47	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
135	20250306	110753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19070	-200	5	-1.04	912313780	48025	37.02	19340	19340	18850	25050	13490	19270	18996.07	3.69	-8194	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2312	85.13	4.30	12	0.40	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	23400	-18.50	20250120	18810	1.38	20250203	35050	-45.59	20240624	17180	11.00	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
136	20250306	100756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	-260	5	-1.35	475847830	24989	19.26	19340	19340	18920	25050	13490	19270	19041.38	3.69	-4453	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2305	84.87	4.28	12	0.21	224.00	4438.00	35050	20240624	-45.76	17180	20240805	10.65	23400	-18.76	20250120	18810	1.06	20250203	35050	-45.76	20240624	17180	10.65	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
137	20250306	090800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	-50	5	-0.26	36371730	1890	1.46	19340	19340	19200	25050	13490	19270	19242.87	3.69	-750	21130	20200	19620	18690	18110	19910	18400	61	5780	500	13480	10	1	12123415	2330	85.80	4.33	12	0.02	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	23400	-17.86	20250120	18810	2.18	20250203	35050	-45.16	20240624	17180	11.87	20240805	2.80	N	123860	500	60 억	447812	N	N	0	N	N
138	20250305	160749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-50	5	-0.26	2544441530	129735	259.73	19330	20550	19040	25100	13530	19320	19612.72	3.71	-2610	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2336	86.03	4.34	12	1.07	224.00	4438.00	35050	20240624	-45.02	17180	20240805	12.17	23400	-17.65	20250120	18810	2.45	20250203	35050	-45.02	20240624	17180	12.17	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
139	20250305	150751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-50	5	-0.26	2512324500	128070	256.40	19330	20550	19040	25100	13530	19320	19616.92	3.71	-1435	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2336	86.03	4.34	12	1.06	224.00	4438.00	35050	20240624	-45.02	17180	20240805	12.17	23400	-17.65	20250120	18810	2.45	20250203	35050	-45.02	20240624	17180	12.17	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
140	20250305	140750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19280	-40	5	-0.21	2253952840	114628	229.49	19330	20550	19040	25100	13530	19320	19663.35	3.71	-8102	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2337	86.07	4.34	12	0.95	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	23400	-17.61	20250120	18810	2.50	20250203	35050	-44.99	20240624	17180	12.22	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
141	20250305	130747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19280	-40	5	-0.21	2178704490	110718	221.66	19330	20550	19040	25100	13530	19320	19678.12	3.71	-8725	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2337	86.07	4.34	12	0.91	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	23400	-17.61	20250120	18810	2.50	20250203	35050	-44.99	20240624	17180	12.22	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
142	20250305	120750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	-120	5	-0.62	2057433870	104431	209.08	19330	20550	19040	25100	13530	19320	19701.55	3.71	-7984	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2328	85.71	4.33	12	0.86	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	23400	-17.95	20250120	18810	2.07	20250203	35050	-45.22	20240624	17180	11.76	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
143	20250305	110746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-200	5	-1.04	1931227300	97838	195.88	19330	20550	19040	25100	13530	19320	19739.25	3.71	-6516	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2318	85.36	4.31	12	0.81	224.00	4438.00	35050	20240624	-45.45	17180	20240805	11.29	23400	-18.29	20250120	18810	1.65	20250203	35050	-45.45	20240624	17180	11.29	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
144	20250305	100750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	880	2	4.55	593577400	29620	59.30	19330	20550	19310	25100	13530	19320	20040.97	3.71	2659	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	50	1	12123415	2449	90.18	4.55	12	0.24	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
145	20250305	090747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19590	270	2	1.40	25656490	1323	2.65	19330	19640	19310	25100	13530	19320	19395.51	3.71	-380	19920	19620	19410	19110	18900	19515	19005	61	5780	500	13520	10	1	12123415	2375	87.46	4.41	12	0.01	224.00	4438.00	35050	20240624	-44.11	17180	20240805	14.03	23400	-16.28	20250120	18810	4.15	20250203	35050	-44.11	20240624	17180	14.03	20240805	2.83	N	123860	500	60 억	450050	N	N	0	N	N
146	20250304	160740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19320	-480	5	-2.42	968703375	49949	106.99	19710	19710	19200	25700	13860	19800	19394.03	3.88	-19483	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2342	86.25	4.35	12	0.41	224.00	4438.00	35050	20240624	-44.88	17180	20240805	12.46	23400	-17.44	20250120	18810	2.71	20250203	35050	-44.88	20240624	17180	12.46	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
147	20250304	150736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19320	-480	5	-2.42	891121395	45928	98.38	19710	19710	19200	25700	13860	19800	19402.57	3.88	-19054	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2342	86.25	4.35	12	0.38	224.00	4438.00	35050	20240624	-44.88	17180	20240805	12.46	23400	-17.44	20250120	18810	2.71	20250203	35050	-44.88	20240624	17180	12.46	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
148	20250304	140741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19320	-480	5	-2.42	809510550	41704	89.33	19710	19710	19200	25700	13860	19800	19410.86	3.88	-16761	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2342	86.25	4.35	12	0.34	224.00	4438.00	35050	20240624	-44.88	17180	20240805	12.46	23400	-17.44	20250120	18810	2.71	20250203	35050	-44.88	20240624	17180	12.46	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
149	20250304	130738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19450	-350	5	-1.77	641724330	33045	70.78	19710	19710	19200	25700	13860	19800	19419.71	3.88	-12236	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2358	86.83	4.38	12	0.27	224.00	4438.00	35050	20240624	-44.51	17180	20240805	13.21	23400	-16.88	20250120	18810	3.40	20250203	35050	-44.51	20240624	17180	13.21	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
150	20250304	120738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19510	-290	5	-1.46	530158970	27316	58.51	19710	19710	19200	25700	13860	19800	19408.37	3.88	-10961	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2365	87.10	4.40	12	0.23	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	23400	-16.62	20250120	18810	3.72	20250203	35050	-44.34	20240624	17180	13.56	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
151	20250304	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19480	-320	5	-1.62	514086050	26492	56.75	19710	19710	19200	25700	13860	19800	19405.33	3.88	-10888	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2362	86.96	4.39	12	0.22	224.00	4438.00	35050	20240624	-44.42	17180	20240805	13.39	23400	-16.75	20250120	18810	3.56	20250203	35050	-44.42	20240624	17180	13.39	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
152	20250304	100735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19620	-180	5	-0.91	460975790	23758	50.89	19710	19710	19200	25700	13860	19800	19402.97	3.88	-10255	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2379	87.59	4.42	12	0.20	224.00	4438.00	35050	20240624	-44.02	17180	20240805	14.20	23400	-16.15	20250120	18810	4.31	20250203	35050	-44.02	20240624	17180	14.20	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N
153	20250304	090733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19480	-320	5	-1.62	125405640	6394	13.70	19710	19710	19480	25700	13860	19800	19613.02	3.88	-4035	20346	20072	19876	19602	19406	19975	19505	61	5900	500	13860	10	1	12123415	2362	86.96	4.39	12	0.05	224.00	4438.00	35050	20240624	-44.42	17180	20240805	13.39	23400	-16.75	20250120	18810	3.56	20250203	35050	-44.42	20240624	17180	13.39	20240805	2.86	N	123860	500	60 억	470062	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History