KissMeData/154040/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	976	2	2	0.21	17902413	18360	86.41	974	985	968	1266	682	974	975.08	0.83	-548	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.10	1392.00	3322.00	1908	20240418	-48.85	918	20250326	6.32	1156	-15.57	20250102	918	6.32	20250326	1908	-48.85	20240418	918	6.32	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
3	20250328	150918	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	976	2	2	0.21	17762845	18217	85.74	974	985	968	1266	682	974	975.07	0.83	-552	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.10	1392.00	3322.00	1908	20240418	-48.85	918	20250326	6.32	1156	-15.57	20250102	918	6.32	20250326	1908	-48.85	20240418	918	6.32	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
4	20250328	140920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	3	2	0.31	17709268	18162	85.48	974	985	968	1266	682	974	975.07	0.83	-552	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.10	1392.00	3322.00	1908	20240418	-48.79	918	20250326	6.43	1156	-15.48	20250102	918	6.43	20250326	1908	-48.79	20240418	918	6.43	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
5	20250328	130918	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	981	7	2	0.72	14300408	14659	68.99	974	985	971	1266	682	974	975.54	0.83	-1025	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	176	0.70	0.30	12	0.08	1392.00	3322.00	1908	20240418	-48.58	918	20250326	6.86	1156	-15.14	20250102	918	6.86	20250326	1908	-48.58	20240418	918	6.86	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
6	20250328	120916	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	982	8	2	0.82	13466587	13802	64.96	974	985	972	1266	682	974	975.70	0.83	-1026	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	176	0.71	0.30	12	0.08	1392.00	3322.00	1908	20240418	-48.53	918	20250326	6.97	1156	-15.05	20250102	918	6.97	20250326	1908	-48.53	20240418	918	6.97	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
7	20250328	110914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	973	-1	5	-0.10	9793615	10035	47.23	974	985	972	1266	682	974	975.95	0.83	-869	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.06	1392.00	3322.00	1908	20240418	-49.00	918	20250326	5.99	1156	-15.83	20250102	918	5.99	20250326	1908	-49.00	20240418	918	5.99	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
8	20250328	100920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	973	-1	5	-0.10	8264505	8463	39.83	974	985	973	1266	682	974	976.55	0.83	-869	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.05	1392.00	3322.00	1908	20240418	-49.00	918	20250326	5.99	1156	-15.83	20250102	918	5.99	20250326	1908	-49.00	20240418	918	5.99	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
9	20250328	090924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	10	2	1.03	7110269	7278	34.25	974	985	974	1266	682	974	976.95	0.83	-429	1010	991	977	958	944	985	952	90	292	500	640	1	1	17950094	177	0.71	0.30	12	0.04	1392.00	3322.00	1908	20240418	-48.43	918	20250326	7.19	1156	-14.88	20250102	918	7.19	20250326	1908	-48.43	20240418	918	7.19	20250326	0.00	N	154040	500	89 억	149441	N	N	N	N
10	20250327	162151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-1	5	-0.10	20782633	21248	26.43	975	996	963	1267	683	975	978.10	0.84	-866	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.12	1392.00	3322.00	1908	20240418	-48.95	918	20250326	6.10	1156	-15.74	20250102	918	6.10	20250326	1908	-48.95	20240418	918	6.10	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
11	20250327	150917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	969	-6	5	-0.62	20361749	20815	25.89	975	996	963	1267	683	975	978.22	0.84	-834	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	174	0.70	0.29	12	0.12	1392.00	3322.00	1908	20240418	-49.21	918	20250326	5.56	1156	-16.18	20250102	918	5.56	20250326	1908	-49.21	20240418	918	5.56	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
12	20250327	140916	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	969	-6	5	-0.62	20133498	20579	25.60	975	996	963	1267	683	975	978.35	0.84	-816	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	174	0.70	0.29	12	0.11	1392.00	3322.00	1908	20240418	-49.21	918	20250326	5.56	1156	-16.18	20250102	918	5.56	20250326	1908	-49.21	20240418	918	5.56	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
13	20250327	130913	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	970	-5	5	-0.51	17632537	17994	22.38	975	996	970	1267	683	975	979.91	0.84	-713	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	174	0.70	0.29	12	0.10	1392.00	3322.00	1908	20240418	-49.16	918	20250326	5.66	1156	-16.09	20250102	918	5.66	20250326	1908	-49.16	20240418	918	5.66	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
14	20250327	120921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	971	-4	5	-0.41	17106457	17452	21.71	975	996	971	1267	683	975	980.20	0.84	-713	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	174	0.70	0.29	12	0.10	1392.00	3322.00	1908	20240418	-49.11	918	20250326	5.77	1156	-16.00	20250102	918	5.77	20250326	1908	-49.11	20240418	918	5.77	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
15	20250327	110917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	0	3	0.00	16977049	17319	21.54	975	996	974	1267	683	975	980.26	0.84	-692	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.10	1392.00	3322.00	1908	20240418	-48.90	918	20250326	6.21	1156	-15.66	20250102	918	6.21	20250326	1908	-48.90	20240418	918	6.21	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
16	20250327	100913	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	981	6	2	0.62	8617633	8756	10.89	975	996	975	1267	683	975	984.20	0.84	-1291	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	176	0.70	0.30	12	0.05	1392.00	3322.00	1908	20240418	-48.58	918	20250326	6.86	1156	-15.14	20250102	918	6.86	20250326	1908	-48.58	20240418	918	6.86	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
17	20250327	090917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	985	10	2	1.03	8264908	8397	10.44	975	996	975	1267	683	975	984.27	0.84	-1310	1015	994	956	935	897	1005	946	90	292	500	640	1	1	17950094	177	0.71	0.30	12	0.05	1392.00	3322.00	1908	20240418	-48.38	918	20250326	7.30	1156	-14.79	20250102	918	7.30	20250326	1908	-48.38	20240418	918	7.30	20250326	0.00	N	154040	500	89 억	150085	N	N	N	N
18	20250326	160906	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	975	1	2	0.10	77106277	80397	114.38	974	977	918	1266	682	974	959.07	0.73	-334	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.45	1392.00	3322.00	1908	20240418	-48.90	918	20250326	6.21	1156	-15.66	20250102	918	6.21	20250326	1908	-48.90	20240418	918	6.21	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
19	20250326	150909	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	974	0	3	0.00	75482409	78731	112.01	974	977	918	1266	682	974	958.74	0.73	210	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.44	1392.00	3322.00	1908	20240418	-48.95	918	20250326	6.10	1156	-15.74	20250102	918	6.10	20250326	1908	-48.95	20240418	918	6.10	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
20	20250326	140908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	976	2	2	0.21	75047855	78285	111.38	974	977	918	1266	682	974	958.65	0.73	236	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.44	1392.00	3322.00	1908	20240418	-48.85	918	20250326	6.32	1156	-15.57	20250102	918	6.32	20250326	1908	-48.85	20240418	918	6.32	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
21	20250326	130908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	967	-7	5	-0.72	74868457	78101	111.11	974	977	918	1266	682	974	958.61	0.73	269	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	174	0.69	0.29	12	0.44	1392.00	3322.00	1908	20240418	-49.32	918	20250326	5.34	1156	-16.35	20250102	918	5.34	20250326	1908	-49.32	20240418	918	5.34	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
22	20250326	120913	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	976	2	2	0.21	74791492	78022	111.00	974	977	918	1266	682	974	958.59	0.73	290	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.43	1392.00	3322.00	1908	20240418	-48.85	918	20250326	6.32	1156	-15.57	20250102	918	6.32	20250326	1908	-48.85	20240418	918	6.32	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
23	20250326	110910	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	963	-11	5	-1.13	73814893	77011	109.56	974	977	918	1266	682	974	958.50	0.73	-564	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	173	0.69	0.29	12	0.43	1392.00	3322.00	1908	20240418	-49.53	918	20250326	4.90	1156	-16.70	20250102	918	4.90	20250326	1908	-49.53	20240418	918	4.90	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
24	20250326	100909	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	945	-29	5	-2.98	19616094	20489	29.15	974	976	918	1266	682	974	957.40	0.73	1837	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	170	0.68	0.28	12	0.11	1392.00	3322.00	1908	20240418	-50.47	918	20250326	2.94	1156	-18.25	20250102	918	2.94	20250326	1908	-50.47	20240418	918	2.94	20250326	0.00	N	154040	500	89 억	130340	N	N	N	N
25	20250326	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	1	2	0.10	3853605	3956	5.63	974	976	974	1266	682	974	974.12	0.73	-1377	1020	997	984	961	948	990	954	90	292	500	640	1	1	17950094	175	0.70	0.29	12	0.02	1392.00	3322.00	1908	20240418	-48.90	955	20250318	2.09	1156	-15.66	20250102	955	2.09	20250318	1908	-48.90	20240418	955	2.09	20250318	0.00	N	154040	500	89 억	130340	N	N	N	N
26	20250325	160904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-33	5	-3.28	69089920	70289	120.79	1007	1007	971	1309	705	1007	982.94	0.70	323	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	175	0.70	0.29	12	0.39	1392.00	3322.00	1908	20240418	-48.95	955	20250318	1.99	1156	-15.74	20250102	955	1.99	20250318	1908	-48.95	20240418	955	1.99	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
27	20250325	150906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-33	5	-3.28	68481169	69664	119.72	1007	1007	971	1309	705	1007	983.02	0.70	624	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	175	0.70	0.29	12	0.39	1392.00	3322.00	1908	20240418	-48.95	955	20250318	1.99	1156	-15.74	20250102	955	1.99	20250318	1908	-48.95	20240418	955	1.99	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
28	20250325	140902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	971	-36	5	-3.57	53521474	54311	93.33	1007	1007	971	1309	705	1007	985.46	0.70	640	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	174	0.70	0.29	12	0.30	1392.00	3322.00	1908	20240418	-49.11	955	20250318	1.68	1156	-16.00	20250102	955	1.68	20250318	1908	-49.11	20240418	955	1.68	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
29	20250325	130904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	976	-31	5	-3.08	40239973	40659	69.87	1007	1007	971	1309	705	1007	989.69	0.70	658	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	175	0.70	0.29	12	0.23	1392.00	3322.00	1908	20240418	-48.85	955	20250318	2.20	1156	-15.57	20250102	955	2.20	20250318	1908	-48.85	20240418	955	2.20	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
30	20250325	120904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	972	-35	5	-3.48	38761104	39148	67.28	1007	1007	971	1309	705	1007	990.12	0.70	747	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	174	0.70	0.29	12	0.22	1392.00	3322.00	1908	20240418	-49.06	955	20250318	1.78	1156	-15.92	20250102	955	1.78	20250318	1908	-49.06	20240418	955	1.78	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
31	20250325	110903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	-18	5	-1.79	26883930	26957	46.33	1007	1007	989	1309	705	1007	997.29	0.70	1020	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	178	0.71	0.30	12	0.15	1392.00	3322.00	1908	20240418	-48.17	955	20250318	3.56	1156	-14.45	20250102	955	3.56	20250318	1908	-48.17	20240418	955	3.56	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
32	20250325	100913	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	-12	5	-1.19	23138541	23180	39.83	1007	1007	990	1309	705	1007	998.21	0.70	1016	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	179	0.71	0.30	12	0.13	1392.00	3322.00	1908	20240418	-47.85	955	20250318	4.19	1156	-13.93	20250102	955	4.19	20250318	1908	-47.85	20240418	955	4.19	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
33	20250325	090911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	-6	5	-0.60	5747737	5719	9.83	1007	1007	995	1309	705	1007	1005.02	0.70	-406	1037	1022	1001	986	965	1029	993	90	302	500	660	1	1	17950094	180	0.72	0.30	12	0.03	1392.00	3322.00	1908	20240418	-47.54	955	20250318	4.82	1156	-13.41	20250102	955	4.82	20250318	1908	-47.54	20240418	955	4.82	20250318	0.00	N	154040	500	89 억	126070	N	N	N	N
34	20250324	160901	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	-9	5	-0.89	56884708	57408	687.44	991	1016	980	1320	712	1016	990.88	0.68	1578	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	181	0.72	0.30	12	0.32	1392.00	3322.00	1908	20240418	-47.22	955	20250318	5.45	1156	-12.89	20250102	955	5.45	20250318	1908	-47.22	20240418	955	5.45	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
35	20250324	150907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	-1	5	-0.10	56478876	57005	682.61	991	1016	980	1320	712	1016	990.77	0.68	1569	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	182	0.73	0.31	12	0.32	1392.00	3322.00	1908	20240418	-46.80	955	20250318	6.28	1156	-12.20	20250102	955	6.28	20250318	1908	-46.80	20240418	955	6.28	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
36	20250324	140908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	-2	5	-0.20	55730337	56267	673.78	991	1014	980	1320	712	1016	990.46	0.68	1569	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	182	0.73	0.31	12	0.31	1392.00	3322.00	1908	20240418	-46.86	955	20250318	6.18	1156	-12.28	20250102	955	6.18	20250318	1908	-46.86	20240418	955	6.18	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
37	20250324	130907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	997	-19	5	-1.87	50385400	50962	610.25	991	1008	980	1320	712	1016	988.69	0.68	1591	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	179	0.72	0.30	12	0.28	1392.00	3322.00	1908	20240418	-47.75	955	20250318	4.40	1156	-13.75	20250102	955	4.40	20250318	1908	-47.75	20240418	955	4.40	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
38	20250324	120907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	-27	5	-2.66	49050543	49612	594.08	991	1008	980	1320	712	1016	988.68	0.68	1624	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	178	0.71	0.30	12	0.28	1392.00	3322.00	1908	20240418	-48.17	955	20250318	3.56	1156	-14.45	20250102	955	3.56	20250318	1908	-48.17	20240418	955	3.56	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
39	20250324	110906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	997	-19	5	-1.87	44953030	45496	544.80	991	1008	980	1320	712	1016	988.07	0.68	1622	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	179	0.72	0.30	12	0.25	1392.00	3322.00	1908	20240418	-47.75	955	20250318	4.40	1156	-13.75	20250102	955	4.40	20250318	1908	-47.75	20240418	955	4.40	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
40	20250324	100902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1006	-10	5	-0.98	41887552	42430	508.08	991	1008	980	1320	712	1016	987.22	0.68	2136	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	181	0.72	0.30	12	0.24	1392.00	3322.00	1908	20240418	-47.27	955	20250318	5.34	1156	-12.98	20250102	955	5.34	20250318	1908	-47.27	20240418	955	5.34	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
41	20250324	090905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	998	-18	5	-1.77	10339931	10461	125.27	991	1008	980	1320	712	1016	988.43	0.68	1359	1033	1024	1020	1011	1007	1022	1009	90	304	500	670	1	1	17950094	179	0.72	0.30	12	0.06	1392.00	3322.00	1908	20240418	-47.69	955	20250318	4.50	1156	-13.67	20250102	955	4.50	20250318	1908	-47.69	20240418	955	4.50	20250318	0.00	N	154040	500	89 억	122575	N	N	N	N
42	20250321	160920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	-19	5	-1.84	8537247	8348	72.75	1029	1029	1016	1345	725	1035	1022.67	0.63	-1120	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	182	0.73	0.31	12	0.05	1392.00	3322.00	1908	20240418	-46.75	955	20250318	6.39	1156	-12.11	20250102	955	6.39	20250318	1908	-46.75	20240418	955	6.39	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
43	20250321	150905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1021	-14	5	-1.35	7410170	7243	63.12	1029	1029	1018	1345	725	1035	1023.08	0.63	-817	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	183	0.73	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.49	955	20250318	6.91	1156	-11.68	20250102	955	6.91	20250318	1908	-46.49	20240418	955	6.91	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
44	20250321	140905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1024	-11	5	-1.06	7093126	6933	60.42	1029	1029	1018	1345	725	1035	1023.10	0.63	-774	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	184	0.74	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.33	955	20250318	7.23	1156	-11.42	20250102	955	7.23	20250318	1908	-46.33	20240418	955	7.23	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
45	20250321	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	-10	5	-0.97	6730629	6579	57.33	1029	1029	1018	1345	725	1035	1023.05	0.63	-747	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	184	0.74	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.28	955	20250318	7.33	1156	-11.33	20250102	955	7.33	20250318	1908	-46.28	20240418	955	7.33	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
46	20250321	120907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	-8	5	-0.77	6623826	6475	56.43	1029	1029	1018	1345	725	1035	1022.98	0.63	-745	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	184	0.74	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.17	955	20250318	7.54	1156	-11.16	20250102	955	7.54	20250318	1908	-46.17	20240418	955	7.54	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
47	20250321	110905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	-12	5	-1.16	6622799	6474	56.42	1029	1029	1018	1345	725	1035	1022.98	0.63	-745	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	184	0.73	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.38	955	20250318	7.12	1156	-11.51	20250102	955	7.12	20250318	1908	-46.38	20240418	955	7.12	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
48	20250321	100908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	-10	5	-0.97	2761196	2700	23.53	1029	1029	1018	1345	725	1035	1022.67	0.63	-745	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	184	0.74	0.31	12	0.02	1392.00	3322.00	1908	20240418	-46.28	955	20250318	7.33	1156	-11.33	20250102	955	7.33	20250318	1908	-46.28	20240418	955	7.33	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
49	20250321	090912	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1026	-9	5	-0.87	832061	812	7.08	1029	1029	1018	1345	725	1035	1024.71	0.63	-382	1054	1044	1033	1023	1012	1049	1028	90	310	500	680	1	1	17950094	184	0.74	0.31	12	0.00	1392.00	3322.00	1908	20240418	-46.23	955	20250318	7.43	1156	-11.25	20250102	955	7.43	20250318	1908	-46.23	20240418	955	7.43	20250318	0.00	N	154040	500	89 억	112249	N	N	N	N
50	20250320	161348	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	-8	5	-0.77	11853747	11475	44.22	1029	1043	1022	1355	731	1043	1033.01	0.63	-484	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	186	0.74	0.31	12	0.06	1392.00	3322.00	1908	20240418	-45.75	955	20250318	8.38	1156	-10.47	20250102	955	8.38	20250318	1908	-45.75	20240418	955	8.38	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
51	20250320	150904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	-4	5	-0.38	11550340	11182	43.09	1029	1043	1022	1355	731	1043	1032.94	0.63	-489	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	187	0.75	0.31	12	0.06	1392.00	3322.00	1908	20240418	-45.55	955	20250318	8.80	1156	-10.12	20250102	955	8.80	20250318	1908	-45.55	20240418	955	8.80	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
52	20250320	140907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	-3	5	-0.29	11164706	10810	41.66	1029	1043	1022	1355	731	1043	1032.81	0.63	-493	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	187	0.75	0.31	12	0.06	1392.00	3322.00	1908	20240418	-45.49	955	20250318	8.90	1156	-10.03	20250102	955	8.90	20250318	1908	-45.49	20240418	955	8.90	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
53	20250320	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1024	-19	5	-1.82	8888630	8618	33.21	1029	1043	1022	1355	731	1043	1031.40	0.63	-266	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	184	0.74	0.31	12	0.05	1392.00	3322.00	1908	20240418	-46.33	955	20250318	7.23	1156	-11.42	20250102	955	7.23	20250318	1908	-46.33	20240418	955	7.23	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
54	20250320	120903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1022	-21	5	-2.01	8287128	8032	30.95	1029	1043	1022	1355	731	1043	1031.76	0.63	-116	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	183	0.73	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.44	955	20250318	7.02	1156	-11.59	20250102	955	7.02	20250318	1908	-46.44	20240418	955	7.02	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
55	20250320	110905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	-20	5	-1.92	7654187	7414	28.57	1029	1043	1023	1355	731	1043	1032.40	0.63	-130	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	184	0.73	0.31	12	0.04	1392.00	3322.00	1908	20240418	-46.38	955	20250318	7.12	1156	-11.51	20250102	955	7.12	20250318	1908	-46.38	20240418	955	7.12	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
56	20250320	100903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1037	-6	5	-0.58	3361278	3258	12.55	1029	1040	1024	1355	731	1043	1031.70	0.63	-194	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	186	0.74	0.31	12	0.02	1392.00	3322.00	1908	20240418	-45.65	955	20250318	8.59	1156	-10.29	20250102	955	8.59	20250318	1908	-45.65	20240418	955	8.59	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
57	20250320	090907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	-4	5	-0.38	1578474	1526	5.88	1029	1040	1027	1355	731	1043	1034.39	0.63	-154	1061	1051	1035	1025	1009	1057	1031	90	312	500	680	1	1	17950094	187	0.75	0.31	12	0.01	1392.00	3322.00	1908	20240418	-45.55	955	20250318	8.80	1156	-10.12	20250102	955	8.80	20250318	1908	-45.55	20240418	955	8.80	20250318	0.00	N	154040	500	89 억	112743	N	N	N	N
58	20250319	160900	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1043	23	2	2.25	24616825	23820	47.05	1020	1045	1019	1326	714	1020	1033.45	0.60	-187	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	187	0.75	0.31	12	0.13	1392.00	3322.00	1908	20240418	-45.34	955	20250318	9.21	1156	-9.78	20250102	955	9.21	20250318	1908	-45.34	20240418	955	9.21	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
59	20250319	150902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1043	23	2	2.25	24020586	23247	45.92	1020	1045	1019	1326	714	1020	1033.28	0.60	-183	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	187	0.75	0.31	12	0.13	1392.00	3322.00	1908	20240418	-45.34	955	20250318	9.21	1156	-9.78	20250102	955	9.21	20250318	1908	-45.34	20240418	955	9.21	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
60	20250319	140904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	25	2	2.45	22819833	22093	43.64	1020	1045	1019	1326	714	1020	1032.90	0.60	-233	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	188	0.75	0.31	12	0.12	1392.00	3322.00	1908	20240418	-45.23	955	20250318	9.42	1156	-9.60	20250102	955	9.42	20250318	1908	-45.23	20240418	955	9.42	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
61	20250319	130901	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	25	2	2.45	21229630	20565	40.62	1020	1045	1019	1326	714	1020	1032.32	0.60	-370	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	188	0.75	0.31	12	0.11	1392.00	3322.00	1908	20240418	-45.23	955	20250318	9.42	1156	-9.60	20250102	955	9.42	20250318	1908	-45.23	20240418	955	9.42	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
62	20250319	120901	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1038	18	2	1.76	15752211	15303	30.23	1020	1043	1019	1326	714	1020	1029.35	0.60	832	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	186	0.75	0.31	12	0.09	1392.00	3322.00	1908	20240418	-45.60	955	20250318	8.69	1156	-10.21	20250102	955	8.69	20250318	1908	-45.60	20240418	955	8.69	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
63	20250319	110902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	19	2	1.86	15297560	14864	29.36	1020	1043	1019	1326	714	1020	1029.17	0.60	856	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	187	0.75	0.31	12	0.08	1392.00	3322.00	1908	20240418	-45.55	955	20250318	8.80	1156	-10.12	20250102	955	8.80	20250318	1908	-45.55	20240418	955	8.80	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
64	20250319	100902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	20	2	1.96	7916380	7688	15.19	1020	1043	1019	1326	714	1020	1029.71	0.60	-814	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	187	0.75	0.31	12	0.04	1392.00	3322.00	1908	20240418	-45.49	955	20250318	8.90	1156	-10.03	20250102	955	8.90	20250318	1908	-45.49	20240418	955	8.90	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
65	20250319	090905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	0	3	0.00	110160	108	0.21	1020	1020	1020	1326	714	1020	1020.00	0.60	-59	1066	1043	999	976	932	1054	987	90	306	500	670	1	1	17950094	183	0.73	0.31	12	0.00	1392.00	3322.00	1908	20240418	-46.54	955	20250318	6.81	1156	-11.76	20250102	955	6.81	20250318	1908	-46.54	20240418	955	6.81	20250318	0.00	N	154040	500	89 억	108195	N	N	N	N
66	20250318	160857	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1020	-7	5	-0.68	50962732	50621	139.31	1017	1022	955	1335	719	1027	1006.60	0.61	-924	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	183	0.73	0.31	12	0.28	1392.00	3322.00	1908	20240418	-46.54	955	20250318	6.81	1156	-11.76	20250102	955	6.81	20250318	1908	-46.54	20240418	955	6.81	20250318	0.00	N	154040	500	89 억	109129	N	N	N	N
67	20250318	150902	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1020	-7	5	-0.68	48948321	48646	133.87	1017	1022	955	1335	719	1027	1006.21	0.61	-845	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	183	0.73	0.31	12	0.27	1392.00	3322.00	1908	20240418	-46.54	955	20250318	6.81	1156	-11.76	20250102	955	6.81	20250318	1908	-46.54	20240418	955	6.81	20250318	0.00	N	154040	500	89 억	109129	N	N	N	N
68	20250318	140859	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1010	-17	5	-1.66	38248740	38093	104.83	1017	1022	955	1335	719	1027	1004.09	0.61	2683	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	181	0.73	0.30	12	0.21	1392.00	3322.00	1908	20240418	-47.06	955	20250318	5.76	1156	-12.63	20250102	955	5.76	20250318	1908	-47.06	20240418	955	5.76	20250318	0.00	N	154040	500	89 억	109129	N	N	N	N
69	20250318	130858	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1015	-12	5	-1.17	34031268	33883	93.24	1017	1022	955	1335	719	1027	1004.38	0.61	-720	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	182	0.73	0.31	12	0.19	1392.00	3322.00	1908	20240418	-46.80	955	20250318	6.28	1156	-12.20	20250102	955	6.28	20250318	1908	-46.80	20240418	955	6.28	20250318	0.00	N	154040	500	89 억	109129	N	N	N	N
70	20250318	120859	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1005	-22	5	-2.14	27755789	27661	76.12	1017	1022	955	1335	719	1027	1003.43	0.61	514	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	180	0.72	0.30	12	0.15	1392.00	3322.00	1908	20240418	-47.33	955	20250318	5.24	1156	-13.06	20250102	955	5.24	20250318	1908	-47.33	20240418	955	5.24	20250318	0.00	N	154040	500	89 억	109129	N	N	N	N
71	20250318	110857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1006	-21	5	-2.04	14063225	13933	38.34	1017	1022	1000	1335	719	1027	1009.35	0.61	1473	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	181	0.72	0.30	12	0.08	1392.00	3322.00	1908	20240418	-47.27	962	20241210	4.57	1156	-12.98	20250102	970	3.71	20250313	1908	-47.27	20240418	962	4.57	20241210	0.00	N	154040	500	89 억	109129	N	N	N	N
72	20250318	100901	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	-17	5	-1.66	9337697	9213	25.35	1017	1022	1003	1335	719	1027	1013.53	0.61	-149	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	181	0.73	0.30	12	0.05	1392.00	3322.00	1908	20240418	-47.06	962	20241210	4.99	1156	-12.63	20250102	970	4.12	20250313	1908	-47.06	20240418	962	4.99	20241210	0.00	N	154040	500	89 억	109129	N	N	N	N
73	20250318	090903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	-13	5	-1.27	5367666	5280	14.53	1017	1022	1014	1335	719	1027	1016.60	0.61	-309	1065	1046	1026	1007	987	1055	1016	90	308	500	670	1	1	17950094	182	0.73	0.31	12	0.03	1392.00	3322.00	1908	20240418	-46.86	962	20241210	5.41	1156	-12.28	20250102	970	4.54	20250313	1908	-46.86	20240418	962	5.41	20241210	0.00	N	154040	500	89 억	109129	N	N	N	N
74	20250317	160857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	13	2	1.28	37129677	36044	50.94	1014	1045	1006	1318	710	1014	1030.12	0.61	93	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	184	0.74	0.31	12	0.20	1392.00	3322.00	1908	20240418	-46.17	962	20241210	6.76	1156	-11.16	20250102	970	5.88	20250313	1908	-46.17	20240418	962	6.76	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
75	20250317	150856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1044	30	2	2.96	36240473	35179	49.71	1014	1045	1006	1318	710	1014	1030.17	0.61	98	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	187	0.75	0.31	12	0.20	1392.00	3322.00	1908	20240418	-45.28	962	20241210	8.52	1156	-9.69	20250102	970	7.63	20250313	1908	-45.28	20240418	962	8.52	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
76	20250317	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	27	2	2.66	31685195	30815	43.55	1014	1041	1006	1318	710	1014	1028.24	0.61	-368	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	187	0.75	0.31	12	0.17	1392.00	3322.00	1908	20240418	-45.44	962	20241210	8.21	1156	-9.95	20250102	970	7.32	20250313	1908	-45.44	20240418	962	8.21	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
77	20250317	130857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	26	2	2.56	24057326	23478	33.18	1014	1040	1006	1318	710	1014	1024.68	0.61	-605	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	187	0.75	0.31	12	0.13	1392.00	3322.00	1908	20240418	-45.49	962	20241210	8.11	1156	-10.03	20250102	970	7.22	20250313	1908	-45.49	20240418	962	8.11	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
78	20250317	120856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1031	17	2	1.68	23071858	22530	31.84	1014	1040	1006	1318	710	1014	1024.05	0.61	-421	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	185	0.74	0.31	12	0.13	1392.00	3322.00	1908	20240418	-45.96	962	20241210	7.17	1156	-10.81	20250102	970	6.29	20250313	1908	-45.96	20240418	962	7.17	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
79	20250317	110856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	26	2	2.56	22809969	22276	31.48	1014	1040	1006	1318	710	1014	1023.97	0.61	-588	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	187	0.75	0.31	12	0.12	1392.00	3322.00	1908	20240418	-45.49	962	20241210	8.11	1156	-10.03	20250102	970	7.22	20250313	1908	-45.49	20240418	962	8.11	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
80	20250317	100856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	16	2	1.58	14524887	14242	20.13	1014	1030	1006	1318	710	1014	1019.86	0.61	220	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	185	0.74	0.31	12	0.08	1392.00	3322.00	1908	20240418	-46.02	962	20241210	7.07	1156	-10.90	20250102	970	6.19	20250313	1908	-46.02	20240418	962	7.07	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
81	20250317	090857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	11	2	1.08	9347720	9205	13.01	1014	1025	1006	1318	710	1014	1015.50	0.61	-726	1048	1031	1012	995	976	1039	1003	90	304	500	660	1	1	17950094	184	0.74	0.31	12	0.05	1392.00	3322.00	1908	20240418	-46.28	962	20241210	6.55	1156	-11.33	20250102	970	5.67	20250313	1908	-46.28	20240418	962	6.55	20241210	0.00	N	154040	500	89 억	109045	N	N	N	N
82	20250314	160853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	9	2	0.90	70854532	70760	238.30	1003	1029	993	1306	704	1005	1001.34	0.60	2153	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	182	0.73	0.31	12	0.39	1392.00	3322.00	1908	20240418	-46.86	962	20241210	5.41	1156	-12.28	20250102	970	4.54	20250313	1908	-46.86	20240418	962	5.41	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
83	20250314	150859	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	15	2	1.49	69568637	69492	234.03	1003	1029	993	1306	704	1005	1001.10	0.60	2262	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	183	0.73	0.31	12	0.39	1392.00	3322.00	1908	20240418	-46.54	962	20241210	6.03	1156	-11.76	20250102	970	5.15	20250313	1908	-46.54	20240418	962	6.03	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
84	20250314	140853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-3	5	-0.30	51325355	51340	172.90	1003	1005	993	1306	704	1005	999.71	0.60	-174	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	180	0.72	0.30	12	0.29	1392.00	3322.00	1908	20240418	-47.48	962	20241210	4.16	1156	-13.32	20250102	970	3.30	20250313	1908	-47.48	20240418	962	4.16	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
85	20250314	130852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	-4	5	-0.40	50747335	50762	170.95	1003	1005	993	1306	704	1005	999.71	0.60	-170	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	180	0.72	0.30	12	0.28	1392.00	3322.00	1908	20240418	-47.54	962	20241210	4.05	1156	-13.41	20250102	970	3.20	20250313	1908	-47.54	20240418	962	4.05	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
86	20250314	120855	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	-5	5	-0.50	50674200	50689	170.70	1003	1005	993	1306	704	1005	999.71	0.60	-167	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	180	0.72	0.30	12	0.28	1392.00	3322.00	1908	20240418	-47.59	962	20241210	3.95	1156	-13.49	20250102	970	3.09	20250313	1908	-47.59	20240418	962	3.95	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
87	20250314	110854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	0	3	0.00	47856170	47873	161.22	1003	1005	993	1306	704	1005	999.65	0.60	-173	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	180	0.72	0.30	12	0.27	1392.00	3322.00	1908	20240418	-47.33	962	20241210	4.47	1156	-13.06	20250102	970	3.61	20250313	1908	-47.33	20240418	962	4.47	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
88	20250314	100853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	-2	5	-0.20	41767919	41788	140.73	1003	1003	993	1306	704	1005	999.52	0.60	-168	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	180	0.72	0.30	12	0.23	1392.00	3322.00	1908	20240418	-47.43	962	20241210	4.26	1156	-13.24	20250102	970	3.40	20250313	1908	-47.43	20240418	962	4.26	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
89	20250314	090857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	-11	5	-1.09	3349089	3346	11.27	1003	1003	993	1306	704	1005	1000.92	0.60	-23	1036	1020	995	979	954	1028	987	90	301	500	660	1	1	17950094	178	0.71	0.30	12	0.02	1392.00	3322.00	1908	20240418	-47.90	962	20241210	3.33	1156	-14.01	20250102	970	2.47	20250313	1908	-47.90	20240418	962	3.33	20241210	0.00	N	154040	500	89 억	106901	N	N	N	N
90	20250313	160848	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	15	2	1.52	27857091	27892	73.44	990	1011	970	1287	693	990	998.75	0.53	-2163	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	180	0.72	0.30	12	0.16	1392.00	3322.00	1908	20240418	-47.33	962	20241210	4.47	1156	-13.06	20250102	970	3.61	20250313	1908	-47.33	20240418	962	4.47	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
91	20250313	150849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	13	2	1.31	26941712	26981	71.04	990	1011	970	1287	693	990	998.54	0.53	-2186	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	180	0.72	0.30	12	0.15	1392.00	3322.00	1908	20240418	-47.43	962	20241210	4.26	1156	-13.24	20250102	970	3.40	20250313	1908	-47.43	20240418	962	4.26	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
92	20250313	140847	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	10	2	1.01	19284402	19383	51.03	990	1011	970	1287	693	990	994.91	0.53	-1621	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	180	0.72	0.30	12	0.11	1392.00	3322.00	1908	20240418	-47.59	962	20241210	3.95	1156	-13.49	20250102	970	3.09	20250313	1908	-47.59	20240418	962	3.95	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
93	20250313	130849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	9	2	0.91	9013742	8980	23.64	990	1011	990	1287	693	990	1003.76	0.53	-1593	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	179	0.72	0.30	12	0.05	1392.00	3322.00	1908	20240418	-47.64	962	20241210	3.85	1156	-13.58	20250102	980	1.94	20250311	1908	-47.64	20240418	962	3.85	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
94	20250313	120848	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	10	2	1.01	8592746	8559	22.53	990	1011	990	1287	693	990	1003.94	0.53	-1953	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	180	0.72	0.30	12	0.05	1392.00	3322.00	1908	20240418	-47.59	962	20241210	3.95	1156	-13.49	20250102	980	2.04	20250311	1908	-47.59	20240418	962	3.95	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
95	20250313	110849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	13	2	1.31	8249053	8216	21.63	990	1011	990	1287	693	990	1004.02	0.53	-1951	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	180	0.72	0.30	12	0.05	1392.00	3322.00	1908	20240418	-47.43	962	20241210	4.26	1156	-13.24	20250102	980	2.35	20250311	1908	-47.43	20240418	962	4.26	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
96	20250313	100847	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	20	2	2.02	6681124	6654	17.52	990	1011	990	1287	693	990	1004.08	0.53	-1707	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	181	0.73	0.30	12	0.04	1392.00	3322.00	1908	20240418	-47.06	962	20241210	4.99	1156	-12.63	20250102	980	3.06	20250311	1908	-47.06	20240418	962	4.99	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
97	20250313	090851	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	20	2	2.02	6044681	6023	15.86	990	1011	990	1287	693	990	1003.60	0.53	-1959	1024	1007	994	977	964	1000	970	90	297	500	650	1	1	17950094	181	0.73	0.30	12	0.03	1392.00	3322.00	1908	20240418	-47.06	962	20241210	4.99	1156	-12.63	20250102	980	3.06	20250311	1908	-47.06	20240418	962	4.99	20241210	0.00	N	154040	500	89 억	95373	N	N	N	N
98	20250312	160843	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-11	5	-1.10	37960528	37978	116.19	1001	1011	981	1301	701	1001	999.54	0.53	62	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	178	0.71	0.30	12	0.21	1392.00	3322.00	1908	20240418	-48.11	962	20241210	2.91	1156	-14.36	20250102	980	1.02	20250311	1908	-48.11	20240418	962	2.91	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
99	20250312	150845	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	-1	5	-0.10	32335836	32300	98.82	1001	1011	981	1301	701	1001	1001.11	0.53	1646	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	180	0.72	0.30	12	0.18	1392.00	3322.00	1908	20240418	-47.59	962	20241210	3.95	1156	-13.49	20250102	980	2.04	20250311	1908	-47.59	20240418	962	3.95	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
100	20250312	140842	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	6	2	0.60	29560732	29519	90.31	1001	1011	981	1301	701	1001	1001.41	0.53	-26	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	181	0.72	0.30	12	0.16	1392.00	3322.00	1908	20240418	-47.22	962	20241210	4.68	1156	-12.89	20250102	980	2.76	20250311	1908	-47.22	20240418	962	4.68	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
101	20250312	130843	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	8	2	0.80	13378231	13354	40.85	1001	1011	981	1301	701	1001	1001.81	0.53	-433	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	181	0.72	0.30	12	0.07	1392.00	3322.00	1908	20240418	-47.12	962	20241210	4.89	1156	-12.72	20250102	980	2.96	20250311	1908	-47.12	20240418	962	4.89	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
102	20250312	120845	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	0	3	0.00	13003413	12980	39.71	1001	1011	981	1301	701	1001	1001.80	0.53	-434	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	180	0.72	0.30	12	0.07	1392.00	3322.00	1908	20240418	-47.54	962	20241210	4.05	1156	-13.41	20250102	980	2.14	20250311	1908	-47.54	20240418	962	4.05	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
103	20250312	110839	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	2	2	0.20	10467517	10450	31.97	1001	1011	981	1301	701	1001	1001.68	0.53	-435	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	180	0.72	0.30	12	0.06	1392.00	3322.00	1908	20240418	-47.43	962	20241210	4.26	1156	-13.24	20250102	980	2.35	20250311	1908	-47.43	20240418	962	4.26	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
104	20250312	100841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	10	2	1.00	9802233	9787	29.94	1001	1011	981	1301	701	1001	1001.56	0.53	-591	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	181	0.73	0.30	12	0.05	1392.00	3322.00	1908	20240418	-47.01	962	20241210	5.09	1156	-12.54	20250102	980	3.16	20250311	1908	-47.01	20240418	962	5.09	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
105	20250312	090847	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	9	2	0.90	5460435	5475	16.75	1001	1010	981	1301	701	1001	997.34	0.53	-831	1033	1016	998	981	963	1008	973	90	300	500	660	1	1	17950094	181	0.73	0.30	12	0.03	1392.00	3322.00	1908	20240418	-47.06	962	20241210	4.99	1156	-12.63	20250102	980	3.06	20250311	1908	-47.06	20240418	962	4.99	20241210	0.01	N	154040	500	89 억	95822	N	N	N	N
106	20250311	160836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	-14	5	-1.38	32706118	32687	115.93	1012	1015	980	1319	711	1015	1000.58	0.53	-184	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	180	0.72	0.30	12	0.18	1392.00	3322.00	1908	20240418	-47.54	962	20241210	4.05	1156	-13.41	20250102	980	2.14	20250311	1908	-47.54	20240418	962	4.05	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
107	20250311	150840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	-5	5	-0.49	32362775	32344	114.71	1012	1015	980	1319	711	1015	1000.58	0.53	-187	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	181	0.73	0.30	12	0.18	1392.00	3322.00	1908	20240418	-47.06	962	20241210	4.99	1156	-12.63	20250102	980	3.06	20250311	1908	-47.06	20240418	962	4.99	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
108	20250311	140841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-4	5	-0.39	32303133	32285	114.50	1012	1015	980	1319	711	1015	1000.56	0.53	-180	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	181	0.73	0.30	12	0.18	1392.00	3322.00	1908	20240418	-47.01	962	20241210	5.09	1156	-12.54	20250102	980	3.16	20250311	1908	-47.01	20240418	962	5.09	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
109	20250311	130839	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	-3	5	-0.30	32209766	32192	114.17	1012	1015	980	1319	711	1015	1000.55	0.53	-197	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	182	0.73	0.30	12	0.18	1392.00	3322.00	1908	20240418	-46.96	962	20241210	5.20	1156	-12.46	20250102	980	3.27	20250311	1908	-46.96	20240418	962	5.20	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
110	20250311	120838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	-15	5	-1.48	31997764	31982	113.43	1012	1015	980	1319	711	1015	1000.49	0.53	-80	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	180	0.72	0.30	12	0.18	1392.00	3322.00	1908	20240418	-47.59	962	20241210	3.95	1156	-13.49	20250102	980	2.04	20250311	1908	-47.59	20240418	962	3.95	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
111	20250311	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1006	-9	5	-0.89	10533915	10460	37.10	1012	1015	1000	1319	711	1015	1007.07	0.53	300	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.06	1392.00	3322.00	1908	20240418	-47.27	962	20241210	4.57	1156	-12.98	20250102	1000	0.60	20250311	1908	-47.27	20240418	962	4.57	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
112	20250311	100840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	-1	5	-0.10	4708998	4649	16.49	1012	1015	1006	1319	711	1015	1012.91	0.53	-256	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	182	0.73	0.31	12	0.03	1392.00	3322.00	1908	20240418	-46.86	962	20241210	5.41	1156	-12.28	20250102	1000	1.40	20250205	1908	-46.86	20240418	962	5.41	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
113	20250311	090840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	0	3	0.00	1700774	1676	5.94	1012	1015	1012	1319	711	1015	1014.78	0.53	-18	1033	1023	1012	1002	991	1029	1008	90	304	500	660	1	1	17950094	182	0.73	0.31	12	0.01	1392.00	3322.00	1908	20240418	-46.80	962	20241210	5.51	1156	-12.20	20250102	1000	1.50	20250205	1908	-46.80	20240418	962	5.51	20241210	0.01	N	154040	500	89 억	96014	N	N	N	N
114	20250310	160831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	0	3	0.00	28440105	28194	113.78	1006	1022	1001	1319	711	1015	1008.73	0.54	-683	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	182	0.73	0.31	12	0.16	1392.00	3322.00	1908	20240418	-46.80	962	20241210	5.51	1156	-12.20	20250102	1000	1.50	20250205	1908	-46.80	20240418	962	5.51	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
115	20250310	150837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	5	2	0.49	28222694	27980	112.91	1006	1022	1001	1319	711	1015	1008.67	0.54	-633	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	183	0.73	0.31	12	0.16	1392.00	3322.00	1908	20240418	-46.54	962	20241210	6.03	1156	-11.76	20250102	1000	2.00	20250205	1908	-46.54	20240418	962	6.03	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
116	20250310	140836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-6	5	-0.59	22991795	22827	92.12	1006	1015	1001	1319	711	1015	1007.22	0.54	-800	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.13	1392.00	3322.00	1908	20240418	-47.12	962	20241210	4.89	1156	-12.72	20250102	1000	0.90	20250205	1908	-47.12	20240418	962	4.89	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
117	20250310	130835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	-8	5	-0.79	17207027	17088	68.96	1006	1015	1001	1319	711	1015	1006.97	0.54	-806	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.10	1392.00	3322.00	1908	20240418	-47.22	962	20241210	4.68	1156	-12.89	20250102	1000	0.70	20250205	1908	-47.22	20240418	962	4.68	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
118	20250310	120833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	-7	5	-0.69	13296117	13183	53.20	1006	1015	1001	1319	711	1015	1008.58	0.54	-815	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.07	1392.00	3322.00	1908	20240418	-47.17	962	20241210	4.78	1156	-12.80	20250102	1000	0.80	20250205	1908	-47.17	20240418	962	4.78	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
119	20250310	110833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	-7	5	-0.69	12582654	12475	50.34	1006	1015	1001	1319	711	1015	1008.63	0.54	-815	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.07	1392.00	3322.00	1908	20240418	-47.17	962	20241210	4.78	1156	-12.80	20250102	1000	0.80	20250205	1908	-47.17	20240418	962	4.78	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
120	20250310	100833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	-7	5	-0.69	11922451	11820	47.70	1006	1015	1001	1319	711	1015	1008.67	0.54	-781	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.07	1392.00	3322.00	1908	20240418	-47.17	962	20241210	4.78	1156	-12.80	20250102	1000	0.80	20250205	1908	-47.17	20240418	962	4.78	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
121	20250310	090834	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-6	5	-0.59	1788854	1764	7.12	1006	1015	1006	1319	711	1015	1014.09	0.54	-54	1052	1033	1024	1005	996	1029	1001	90	304	500	660	1	1	17950094	181	0.72	0.30	12	0.01	1392.00	3322.00	1908	20240418	-47.12	962	20241210	4.89	1156	-12.72	20250102	1000	0.90	20250205	1908	-47.12	20240418	962	4.89	20241210	0.01	N	154040	500	89 억	96707	N	N	N	N
122	20250307	160831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	-28	5	-2.68	25364920	24780	118.85	1043	1043	1015	1355	731	1043	1023.60	0.54	-359	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	182	0.73	0.31	12	0.14	1392.00	3322.00	1908	20240418	-46.80	962	20241210	5.51	1156	-12.20	20250102	1000	1.50	20250205	1908	-46.80	20240418	962	5.51	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
123	20250307	150835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	-23	5	-2.21	21900884	21375	102.52	1043	1043	1018	1355	731	1043	1024.60	0.54	1158	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	183	0.73	0.31	12	0.12	1392.00	3322.00	1908	20240418	-46.54	962	20241210	6.03	1156	-11.76	20250102	1000	2.00	20250205	1908	-46.54	20240418	962	6.03	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
124	20250307	140832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1022	-21	5	-2.01	16013615	15602	74.83	1043	1043	1020	1355	731	1043	1026.38	0.54	908	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	183	0.73	0.31	12	0.09	1392.00	3322.00	1908	20240418	-46.44	962	20241210	6.24	1156	-11.59	20250102	1000	2.20	20250205	1908	-46.44	20240418	962	6.24	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
125	20250307	130834	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1026	-17	5	-1.63	9983921	9699	46.52	1043	1043	1023	1355	731	1043	1029.38	0.54	94	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	184	0.74	0.31	12	0.05	1392.00	3322.00	1908	20240418	-46.23	962	20241210	6.65	1156	-11.25	20250102	1000	2.60	20250205	1908	-46.23	20240418	962	6.65	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
126	20250307	120833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-9	5	-0.86	6757492	6547	31.40	1043	1043	1023	1355	731	1043	1032.15	0.54	99	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	186	0.74	0.31	12	0.04	1392.00	3322.00	1908	20240418	-45.81	962	20241210	7.48	1156	-10.55	20250102	1000	3.40	20250205	1908	-45.81	20240418	962	7.48	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
127	20250307	110832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	-2	5	-0.19	3109130	2988	14.33	1043	1043	1031	1355	731	1043	1040.54	0.54	-203	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	187	0.75	0.31	12	0.02	1392.00	3322.00	1908	20240418	-45.44	962	20241210	8.21	1156	-9.95	20250102	1000	4.10	20250205	1908	-45.44	20240418	962	8.21	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
128	20250307	100829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	-4	5	-0.38	1670545	1605	7.70	1043	1043	1031	1355	731	1043	1040.84	0.54	-136	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	187	0.75	0.31	12	0.01	1392.00	3322.00	1908	20240418	-45.55	962	20241210	8.00	1156	-10.12	20250102	1000	3.90	20250205	1908	-45.55	20240418	962	8.00	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
129	20250307	090836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1043	0	3	0.00	998151	957	4.59	1043	1043	1043	1355	731	1043	1043.00	0.54	0	1057	1050	1039	1032	1021	1053	1035	90	312	500	680	1	1	17950094	187	0.75	0.31	12	0.01	1392.00	3322.00	1908	20240418	-45.34	962	20241210	8.42	1156	-9.78	20250102	1000	4.30	20250205	1908	-45.34	20240418	962	8.42	20241210	0.01	N	154040	500	89 억	97047	N	N	N	N
130	20250306	160828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1043	5	2	0.48	21642732	20850	56.92	1038	1046	1028	1349	727	1038	1038.02	0.54	-580	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	187	0.75	0.31	12	0.12	1392.00	3322.00	1908	20240418	-45.34	962	20241210	8.42	1156	-9.78	20250102	1000	4.30	20250205	1908	-45.34	20240418	962	8.42	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
131	20250306	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1042	4	2	0.39	21516530	20729	56.59	1038	1046	1028	1349	727	1038	1037.99	0.54	-584	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	187	0.75	0.31	12	0.12	1392.00	3322.00	1908	20240418	-45.39	962	20241210	8.32	1156	-9.86	20250102	1000	4.20	20250205	1908	-45.39	20240418	962	8.32	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
132	20250306	140826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	1	2	0.10	20857822	20094	54.85	1038	1046	1028	1349	727	1038	1038.01	0.54	-584	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	187	0.75	0.31	12	0.11	1392.00	3322.00	1908	20240418	-45.55	962	20241210	8.00	1156	-10.12	20250102	1000	3.90	20250205	1908	-45.55	20240418	962	8.00	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
133	20250306	130828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1044	6	2	0.58	20369458	19625	53.57	1038	1046	1028	1349	727	1038	1037.93	0.54	-551	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	187	0.75	0.31	12	0.11	1392.00	3322.00	1908	20240418	-45.28	962	20241210	8.52	1156	-9.69	20250102	1000	4.40	20250205	1908	-45.28	20240418	962	8.52	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
134	20250306	120826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1046	8	2	0.77	19035324	18340	50.07	1038	1046	1028	1349	727	1038	1037.91	0.54	-552	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	188	0.75	0.31	12	0.10	1392.00	3322.00	1908	20240418	-45.18	962	20241210	8.73	1156	-9.52	20250102	1000	4.60	20250205	1908	-45.18	20240418	962	8.73	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
135	20250306	110823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-4	5	-0.39	18647623	17969	49.05	1038	1045	1028	1349	727	1038	1037.77	0.54	-459	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	186	0.74	0.31	12	0.10	1392.00	3322.00	1908	20240418	-45.81	962	20241210	7.48	1156	-10.55	20250102	1000	3.40	20250205	1908	-45.81	20240418	962	7.48	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
136	20250306	100826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	7	2	0.67	18616374	17939	48.97	1038	1045	1028	1349	727	1038	1037.76	0.54	-459	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	188	0.75	0.31	12	0.10	1392.00	3322.00	1908	20240418	-45.23	962	20241210	8.63	1156	-9.60	20250102	1000	4.50	20250205	1908	-45.23	20240418	962	8.63	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
137	20250306	090829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1038	0	3	0.00	6989723	6742	18.40	1038	1038	1032	1349	727	1038	1036.74	0.54	0	1051	1044	1032	1025	1013	1048	1029	90	311	500	680	1	1	17950094	186	0.75	0.31	12	0.04	1392.00	3322.00	1908	20240418	-45.60	962	20241210	7.90	1156	-10.21	20250102	1000	3.80	20250205	1908	-45.60	20240418	962	7.90	20241210	0.01	N	154040	500	89 억	97637	N	N	N	N
138	20250305	160818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1038	9	2	0.87	37639631	36632	100.73	1029	1039	1020	1337	721	1029	1027.51	0.54	959	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	186	0.75	0.31	12	0.20	1392.00	3322.00	1908	20240418	-45.60	962	20241210	7.90	1156	-10.21	20250102	1000	3.80	20250205	1908	-45.60	20240418	962	7.90	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
139	20250305	150821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	1	2	0.10	37073999	36087	99.23	1029	1039	1020	1337	721	1029	1027.35	0.54	1389	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	185	0.74	0.31	12	0.20	1392.00	3322.00	1908	20240418	-46.02	962	20241210	7.07	1156	-10.90	20250102	1000	3.00	20250205	1908	-46.02	20240418	962	7.07	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
140	20250305	140820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	10	2	0.97	31029044	30227	83.11	1029	1039	1020	1337	721	1029	1026.53	0.54	1035	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	187	0.75	0.31	12	0.17	1392.00	3322.00	1908	20240418	-45.55	962	20241210	8.00	1156	-10.12	20250102	1000	3.90	20250205	1908	-45.55	20240418	962	8.00	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
141	20250305	130816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	-2	5	-0.19	23032979	22446	61.72	1029	1030	1020	1337	721	1029	1026.15	0.54	1019	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	184	0.74	0.31	12	0.13	1392.00	3322.00	1908	20240418	-46.17	962	20241210	6.76	1156	-11.16	20250102	1000	2.70	20250205	1908	-46.17	20240418	962	6.76	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
142	20250305	120819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	-2	5	-0.19	18125399	17643	48.51	1029	1030	1020	1337	721	1029	1027.34	0.54	1097	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	184	0.74	0.31	12	0.10	1392.00	3322.00	1908	20240418	-46.17	962	20241210	6.76	1156	-11.16	20250102	1000	2.70	20250205	1908	-46.17	20240418	962	6.76	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
143	20250305	110814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	-4	5	-0.39	16298656	15857	43.60	1029	1030	1024	1337	721	1029	1027.85	0.54	859	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	184	0.74	0.31	12	0.09	1392.00	3322.00	1908	20240418	-46.28	962	20241210	6.55	1156	-11.33	20250102	1000	2.50	20250205	1908	-46.28	20240418	962	6.55	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
144	20250305	100819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	1	2	0.10	13448306	13082	35.97	1029	1030	1025	1337	721	1029	1028.00	0.54	1155	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	185	0.74	0.31	12	0.07	1392.00	3322.00	1908	20240418	-46.02	962	20241210	7.07	1156	-10.90	20250102	1000	3.00	20250205	1908	-46.02	20240418	962	7.07	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
145	20250305	090816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	0	3	0.00	3019071	2935	8.07	1029	1029	1025	1337	721	1029	1028.64	0.54	1194	1073	1050	1025	1002	977	1038	990	90	308	500	670	1	1	17950094	185	0.74	0.31	12	0.02	1392.00	3322.00	1908	20240418	-46.07	962	20241210	6.96	1156	-10.99	20250102	1000	2.90	20250205	1908	-46.07	20240418	962	6.96	20241210	0.01	N	154040	500	89 억	96688	N	N	N	N
146	20250304	160810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-19	5	-1.81	35757431	34794	258.79	1047	1048	1000	1362	734	1048	1027.69	0.54	110	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	185	0.74	0.31	12	0.19	1392.00	3322.00	1908	20240418	-46.07	962	20241210	6.96	1156	-10.99	20250102	1000	2.90	20250304	1908	-46.07	20240418	962	6.96	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
147	20250304	150805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	-21	5	-2.00	28178042	27385	203.68	1047	1048	1000	1362	734	1048	1028.96	0.54	368	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	184	0.74	0.31	12	0.15	1392.00	3322.00	1908	20240418	-46.17	962	20241210	6.76	1156	-11.16	20250102	1000	2.70	20250304	1908	-46.17	20240418	962	6.76	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
148	20250304	140809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1032	-16	5	-1.53	19859998	19275	143.36	1047	1048	1000	1362	734	1048	1030.35	0.54	-127	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	185	0.74	0.31	12	0.11	1392.00	3322.00	1908	20240418	-45.91	962	20241210	7.28	1156	-10.73	20250102	1000	3.20	20250304	1908	-45.91	20240418	962	7.28	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
149	20250304	130807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	-9	5	-0.86	18105712	17580	130.75	1047	1048	1000	1362	734	1048	1029.90	0.54	-65	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	187	0.75	0.31	12	0.10	1392.00	3322.00	1908	20240418	-45.55	962	20241210	8.00	1156	-10.12	20250102	1000	3.90	20250304	1908	-45.55	20240418	962	8.00	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
150	20250304	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1036	-12	5	-1.15	15524247	15093	112.26	1047	1048	1000	1362	734	1048	1028.57	0.54	-33	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	186	0.74	0.31	12	0.08	1392.00	3322.00	1908	20240418	-45.70	962	20241210	7.69	1156	-10.38	20250102	1000	3.60	20250304	1908	-45.70	20240418	962	7.69	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
151	20250304	110808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-19	5	-1.81	12202242	11888	88.42	1047	1048	1000	1362	734	1048	1026.43	0.54	44	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	185	0.74	0.31	12	0.07	1392.00	3322.00	1908	20240418	-46.07	962	20241210	6.96	1156	-10.99	20250102	1000	2.90	20250304	1908	-46.07	20240418	962	6.96	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
152	20250304	100803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1031	-17	5	-1.62	11044419	10763	80.05	1047	1048	1000	1362	734	1048	1026.15	0.54	192	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	185	0.74	0.31	12	0.06	1392.00	3322.00	1908	20240418	-45.96	962	20241210	7.17	1156	-10.81	20250102	1000	3.10	20250304	1908	-45.96	20240418	962	7.17	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N
153	20250304	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-14	5	-1.34	2276416	2178	16.20	1047	1048	1033	1362	734	1048	1045.19	0.54	-145	1072	1060	1045	1033	1018	1052	1025	90	314	500	690	1	1	17950094	186	0.74	0.31	12	0.01	1392.00	3322.00	1908	20240418	-45.81	962	20241210	7.48	1156	-10.55	20250102	1000	3.40	20250205	1908	-45.81	20240418	962	7.48	20241210	0.01	N	154040	500	89 억	96588	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History