KissMeData/189860/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-20	5	-0.52	111276619	29325	121.85	3855	3875	3655	5010	2700	3855	3794.60	2.78	3843	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	372	34.24	1.18	12	0.30	112.00	3245.00	8450	20240529	-54.62	3290	20241209	16.57	5880	-34.78	20250117	3330	15.17	20250320	8450	-54.62	20240529	3290	16.57	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
3	20250328	150942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	5	2	0.13	96601289	25500	105.95	3855	3875	3655	5010	2700	3855	3788.29	2.78	2753	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	374	34.46	1.19	12	0.26	112.00	3245.00	8450	20240529	-54.32	3290	20241209	17.33	5880	-34.35	20250117	3330	15.92	20250320	8450	-54.32	20240529	3290	17.33	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
4	20250328	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-30	5	-0.78	79190822	20963	87.10	3855	3875	3655	5010	2700	3855	3777.65	2.78	1938	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	371	34.15	1.18	12	0.22	112.00	3245.00	8450	20240529	-54.73	3290	20241209	16.26	5880	-34.95	20250117	3330	14.86	20250320	8450	-54.73	20240529	3290	16.26	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
5	20250328	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-35	5	-0.91	68225652	18110	75.25	3855	3855	3655	5010	2700	3855	3767.29	2.78	1104	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	370	34.11	1.18	12	0.19	112.00	3245.00	8450	20240529	-54.79	3290	20241209	16.11	5880	-35.03	20250117	3330	14.71	20250320	8450	-54.79	20240529	3290	16.11	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
6	20250328	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	-65	5	-1.69	63146467	16773	69.69	3855	3855	3655	5010	2700	3855	3764.77	2.78	705	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	368	33.84	1.17	12	0.17	112.00	3245.00	8450	20240529	-55.15	3290	20241209	15.20	5880	-35.54	20250117	3330	13.81	20250320	8450	-55.15	20240529	3290	15.20	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
7	20250328	110937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	-55	5	-1.43	61644387	16376	68.04	3855	3855	3655	5010	2700	3855	3764.31	2.78	777	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	369	33.93	1.17	12	0.17	112.00	3245.00	8450	20240529	-55.03	3290	20241209	15.50	5880	-35.37	20250117	3330	14.11	20250320	8450	-55.03	20240529	3290	15.50	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
8	20250328	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	-90	5	-2.33	38788822	10274	42.69	3855	3855	3750	5010	2700	3855	3775.44	2.78	486	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	365	33.62	1.16	12	0.11	112.00	3245.00	8450	20240529	-55.44	3290	20241209	14.44	5880	-35.97	20250117	3330	13.06	20250320	8450	-55.44	20240529	3290	14.44	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
9	20250328	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-100	5	-2.59	12143320	3204	13.31	3855	3855	3750	5010	2700	3855	3790.05	2.78	-789	3965	3910	3875	3820	3785	3892	3802	48	1155	500	2390	5	1	9698780	364	33.53	1.16	12	0.03	112.00	3245.00	8450	20240529	-55.56	3290	20241209	14.13	5880	-36.14	20250117	3330	12.76	20250320	8450	-55.56	20240529	3290	14.13	20241209	0.03	N	189860	500	48 억	270081	N	N	N	00	N
10	20250327	162256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	-85	5	-2.16	92256754	23801	125.79	3910	3930	3840	5120	2760	3940	3876.18	2.80	-1028	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	374	34.42	1.19	12	0.25	112.00	3245.00	8450	20240529	-54.38	3290	20241209	17.17	5880	-34.44	20250117	3330	15.77	20250320	8450	-54.38	20240529	3290	17.17	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
11	20250327	150940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-75	5	-1.90	79594894	20518	108.44	3910	3930	3840	5120	2760	3940	3879.27	2.80	-244	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	375	34.51	1.19	12	0.21	112.00	3245.00	8450	20240529	-54.26	3290	20241209	17.48	5880	-34.27	20250117	3330	16.07	20250320	8450	-54.26	20240529	3290	17.48	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
12	20250327	140941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-65	5	-1.65	64514419	16617	87.82	3910	3930	3840	5120	2760	3940	3882.43	2.80	253	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	376	34.60	1.19	12	0.17	112.00	3245.00	8450	20240529	-54.14	3290	20241209	17.78	5880	-34.10	20250117	3330	16.37	20250320	8450	-54.14	20240529	3290	17.78	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
13	20250327	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-65	5	-1.65	56402804	14523	76.76	3910	3930	3840	5120	2760	3940	3883.69	2.80	-468	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	376	34.60	1.19	12	0.15	112.00	3245.00	8450	20240529	-54.14	3290	20241209	17.78	5880	-34.10	20250117	3330	16.37	20250320	8450	-54.14	20240529	3290	17.78	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
14	20250327	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-65	5	-1.65	41002681	10555	55.78	3910	3930	3840	5120	2760	3940	3884.67	2.80	-208	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	376	34.60	1.19	12	0.11	112.00	3245.00	8450	20240529	-54.14	3290	20241209	17.78	5880	-34.10	20250117	3330	16.37	20250320	8450	-54.14	20240529	3290	17.78	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
15	20250327	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-50	5	-1.27	40508736	10428	55.11	3910	3930	3840	5120	2760	3940	3884.61	2.80	-105	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	377	34.73	1.20	12	0.11	112.00	3245.00	8450	20240529	-53.96	3290	20241209	18.24	5880	-33.84	20250117	3330	16.82	20250320	8450	-53.96	20240529	3290	18.24	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
16	20250327	100936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	-55	5	-1.40	31795526	8179	43.23	3910	3930	3840	5120	2760	3940	3887.46	2.80	1188	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	377	34.69	1.20	12	0.08	112.00	3245.00	8450	20240529	-54.02	3290	20241209	18.09	5880	-33.93	20250117	3330	16.67	20250320	8450	-54.02	20240529	3290	18.09	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
17	20250327	090940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-70	5	-1.78	6176175	1590	8.40	3910	3910	3870	5120	2760	3940	3884.39	2.80	-350	4006	3972	3921	3887	3836	3990	3905	48	1180	500	2440	5	1	9698780	375	34.55	1.19	12	0.02	112.00	3245.00	8450	20240529	-54.20	3290	20241209	17.63	5880	-34.18	20250117	3330	16.22	20250320	8450	-54.20	20240529	3290	17.63	20241209	0.03	N	189860	500	48 억	271109	N	N	N	00	N
18	20250326	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	70	2	1.81	73308300	18670	56.95	3875	3955	3870	5030	2710	3870	3926.53	2.64	3881	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	382	35.18	1.21	12	0.19	112.00	3245.00	8450	20240529	-53.37	3290	20241209	19.76	5880	-32.99	20250117	3330	18.32	20250320	8450	-53.37	20240529	3290	19.76	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
19	20250326	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	65	2	1.68	68242545	17382	53.02	3875	3955	3870	5030	2710	3870	3926.05	2.64	3667	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	382	35.13	1.21	12	0.18	112.00	3245.00	8450	20240529	-53.43	3290	20241209	19.60	5880	-33.08	20250117	3330	18.17	20250320	8450	-53.43	20240529	3290	19.60	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
20	20250326	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	70	2	1.81	46152035	11777	35.93	3875	3955	3870	5030	2710	3870	3918.83	2.64	2607	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	382	35.18	1.21	12	0.12	112.00	3245.00	8450	20240529	-53.37	3290	20241209	19.76	5880	-32.99	20250117	3330	18.32	20250320	8450	-53.37	20240529	3290	19.76	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
21	20250326	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	75	2	1.94	41015040	10474	31.95	3875	3955	3870	5030	2710	3870	3915.89	2.64	2028	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	383	35.22	1.22	12	0.11	112.00	3245.00	8450	20240529	-53.31	3290	20241209	19.91	5880	-32.91	20250117	3330	18.47	20250320	8450	-53.31	20240529	3290	19.91	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
22	20250326	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	75	2	1.94	37237800	9517	29.03	3875	3955	3870	5030	2710	3870	3912.77	2.64	1390	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	383	35.22	1.22	12	0.10	112.00	3245.00	8450	20240529	-53.31	3290	20241209	19.91	5880	-32.91	20250117	3330	18.47	20250320	8450	-53.31	20240529	3290	19.91	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
23	20250326	110933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	50	2	1.29	23707620	6079	18.54	3875	3955	3870	5030	2710	3870	3899.92	2.64	-433	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	380	35.00	1.21	12	0.06	112.00	3245.00	8450	20240529	-53.61	3290	20241209	19.15	5880	-33.33	20250117	3330	17.72	20250320	8450	-53.61	20240529	3290	19.15	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
24	20250326	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	10	2	0.26	17550863	4498	13.72	3875	3955	3870	5030	2710	3870	3901.93	2.64	-662	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	376	34.64	1.20	12	0.05	112.00	3245.00	8450	20240529	-54.08	3290	20241209	17.93	5880	-34.01	20250117	3330	16.52	20250320	8450	-54.08	20240529	3290	17.93	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
25	20250326	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	70	2	1.81	5034388	1277	3.90	3875	3955	3875	5030	2710	3870	3942.36	2.64	-643	4073	3971	3918	3816	3763	3945	3790	48	1160	500	2390	5	1	9698780	382	35.18	1.21	12	0.01	112.00	3245.00	8450	20240529	-53.37	3290	20241209	19.76	5880	-32.99	20250117	3330	18.32	20250320	8450	-53.37	20240529	3290	19.76	20241209	0.03	N	189860	500	48 억	256428	N	N	N	00	N
26	20250325	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-30	5	-0.77	128341230	32726	73.46	3935	4020	3865	5070	2730	3900	3922.02	2.59	1649	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	375	-10.03	1.24	12	0.34	-386.00	3130.00	8450	20240529	-54.20	3290	20241209	17.63	5880	-34.18	20250117	3330	16.22	20250320	8450	-54.20	20240529	3290	17.63	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
27	20250325	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-30	5	-0.77	120190675	30621	68.74	3935	4020	3865	5070	2730	3900	3925.11	2.59	1413	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	375	-10.03	1.24	12	0.32	-386.00	3130.00	8450	20240529	-54.20	3290	20241209	17.63	5880	-34.18	20250117	3330	16.22	20250320	8450	-54.20	20240529	3290	17.63	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
28	20250325	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	0	3	0.00	98317730	24971	56.05	3935	4020	3880	5070	2730	3900	3937.28	2.59	-1104	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	378	-10.10	1.25	12	0.26	-386.00	3130.00	8450	20240529	-53.85	3290	20241209	18.54	5880	-33.67	20250117	3330	17.12	20250320	8450	-53.85	20240529	3290	18.54	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
29	20250325	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	5	2	0.13	81861065	20749	46.58	3935	4020	3880	5070	2730	3900	3945.30	2.59	-1428	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	379	-10.12	1.25	12	0.21	-386.00	3130.00	8450	20240529	-53.79	3290	20241209	18.69	5880	-33.59	20250117	3330	17.27	20250320	8450	-53.79	20240529	3290	18.69	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
30	20250325	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	15	2	0.38	76283880	19325	43.38	3935	4020	3880	5070	2730	3900	3947.42	2.59	-1340	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	380	-10.14	1.25	12	0.20	-386.00	3130.00	8450	20240529	-53.67	3290	20241209	19.00	5880	-33.42	20250117	3330	17.57	20250320	8450	-53.67	20240529	3290	19.00	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
31	20250325	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	25	2	0.64	56899130	14366	32.25	3935	4020	3905	5070	2730	3900	3960.68	2.59	250	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	381	-10.17	1.25	12	0.15	-386.00	3130.00	8450	20240529	-53.55	3290	20241209	19.30	5880	-33.25	20250117	3330	17.87	20250320	8450	-53.55	20240529	3290	19.30	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
32	20250325	100936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	70	2	1.79	38914530	9810	22.02	3935	4020	3905	5070	2730	3900	3966.82	2.59	383	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	385	-10.28	1.27	12	0.10	-386.00	3130.00	8450	20240529	-53.02	3290	20241209	20.67	5880	-32.48	20250117	3330	19.22	20250320	8450	-53.02	20240529	3290	20.67	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
33	20250325	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	25	2	0.64	2506665	638	1.43	3935	3935	3905	5070	2730	3900	3928.94	2.59	554	4090	3995	3900	3805	3710	3947	3757	48	1170	500	2410	5	1	9698780	381	-10.17	1.25	12	0.01	-386.00	3130.00	8450	20240529	-53.55	3290	20241209	19.30	5880	-33.25	20250117	3330	17.87	20250320	8450	-53.55	20240529	3290	19.30	20241209	0.03	N	189860	500	48 억	251340	N	N	N	00	N
34	20250324	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-30	5	-0.76	171675302	44289	34.86	3930	3995	3805	5100	2755	3930	3876.25	2.57	743	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	378	-10.10	1.25	12	0.46	-386.00	3130.00	8450	20240529	-53.85	3290	20241209	18.54	5880	-33.67	20250117	3330	17.12	20250320	8450	-53.85	20240529	3290	18.54	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
35	20250324	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-20	5	-0.51	154626582	39921	31.42	3930	3995	3805	5100	2755	3930	3873.31	2.57	528	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	379	-10.13	1.25	12	0.41	-386.00	3130.00	8450	20240529	-53.73	3290	20241209	18.84	5880	-33.50	20250117	3330	17.42	20250320	8450	-53.73	20240529	3290	18.84	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
36	20250324	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	5	2	0.13	138162594	35705	28.11	3930	3995	3805	5100	2755	3930	3869.56	2.57	346	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	382	-10.19	1.26	12	0.37	-386.00	3130.00	8450	20240529	-53.43	3290	20241209	19.60	5880	-33.08	20250117	3330	18.17	20250320	8450	-53.43	20240529	3290	19.60	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
37	20250324	130931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-25	5	-0.64	132867064	34352	27.04	3930	3995	3805	5100	2755	3930	3867.81	2.57	477	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	379	-10.12	1.25	12	0.35	-386.00	3130.00	8450	20240529	-53.79	3290	20241209	18.69	5880	-33.59	20250117	3330	17.27	20250320	8450	-53.79	20240529	3290	18.69	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
38	20250324	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-30	5	-0.76	130175434	33664	26.50	3930	3995	3805	5100	2755	3930	3866.90	2.57	586	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	378	-10.10	1.25	12	0.35	-386.00	3130.00	8450	20240529	-53.85	3290	20241209	18.54	5880	-33.67	20250117	3330	17.12	20250320	8450	-53.85	20240529	3290	18.54	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
39	20250324	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-55	5	-1.40	110196624	28547	22.47	3930	3995	3805	5100	2755	3930	3860.18	2.57	1669	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	376	-10.04	1.24	12	0.29	-386.00	3130.00	8450	20240529	-54.14	3290	20241209	17.78	5880	-34.10	20250117	3330	16.37	20250320	8450	-54.14	20240529	3290	17.78	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
40	20250324	100925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-55	5	-1.40	77740230	20201	15.90	3930	3995	3805	5100	2755	3930	3848.34	2.57	5360	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	376	-10.04	1.24	12	0.21	-386.00	3130.00	8450	20240529	-54.14	3290	20241209	17.78	5880	-34.10	20250117	3330	16.37	20250320	8450	-54.14	20240529	3290	17.78	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
41	20250324	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	25	2	0.64	47929980	12443	9.79	3930	3995	3805	5100	2755	3930	3851.96	2.57	5451	4116	4022	3851	3757	3586	4070	3805	48	1170	500	2430	5	1	9698780	384	-10.25	1.26	12	0.13	-386.00	3130.00	8450	20240529	-53.20	3290	20241209	20.21	5880	-32.74	20250117	3330	18.77	20250320	8450	-53.20	20240529	3290	20.21	20241209	0.03	N	189860	500	48 억	249133	N	N	N	00	N
42	20250321	160943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	230	2	6.22	473457839	124485	20.08	3680	3945	3680	4810	2590	3700	3803.33	2.30	17300	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	381	-10.18	1.26	12	1.28	-386.00	3130.00	8450	20240529	-53.49	3290	20241209	19.45	5880	-33.16	20250117	3330	18.02	20250320	8450	-53.49	20240529	3290	19.45	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
43	20250321	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	220	2	5.95	444619419	117133	18.89	3680	3945	3680	4810	2590	3700	3795.85	2.30	14839	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	380	-10.16	1.25	12	1.21	-386.00	3130.00	8450	20240529	-53.61	3290	20241209	19.15	5880	-33.33	20250117	3330	17.72	20250320	8450	-53.61	20240529	3290	19.15	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
44	20250321	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	235	2	6.35	397068359	104906	16.92	3680	3945	3680	4810	2590	3700	3784.99	2.30	12843	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	382	-10.19	1.26	12	1.08	-386.00	3130.00	8450	20240529	-53.43	3290	20241209	19.60	5880	-33.08	20250117	3330	18.17	20250320	8450	-53.43	20240529	3290	19.60	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
45	20250321	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	110	2	2.97	299123644	79685	12.85	3680	3835	3680	4810	2590	3700	3753.83	2.30	9385	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	370	-9.87	1.22	12	0.82	-386.00	3130.00	8450	20240529	-54.91	3290	20241209	15.81	5880	-35.20	20250117	3330	14.41	20250320	8450	-54.91	20240529	3290	15.81	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
46	20250321	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	125	2	3.38	274522706	73232	11.81	3680	3835	3680	4810	2590	3700	3748.67	2.30	8297	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	371	-9.91	1.22	12	0.76	-386.00	3130.00	8450	20240529	-54.73	3290	20241209	16.26	5880	-34.95	20250117	3330	14.86	20250320	8450	-54.73	20240529	3290	16.26	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
47	20250321	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	70	2	1.89	213108506	57049	9.20	3680	3795	3680	4810	2590	3700	3735.53	2.30	5684	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	366	-9.77	1.20	12	0.59	-386.00	3130.00	8450	20240529	-55.38	3290	20241209	14.59	5880	-35.88	20250117	3330	13.21	20250320	8450	-55.38	20240529	3290	14.59	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
48	20250321	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	45	2	1.22	128656126	34660	5.59	3680	3795	3680	4810	2590	3700	3711.95	2.30	-32	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	363	-9.70	1.20	12	0.36	-386.00	3130.00	8450	20240529	-55.68	3290	20241209	13.83	5880	-36.31	20250117	3330	12.46	20250320	8450	-55.68	20240529	3290	13.83	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
49	20250321	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-15	5	-0.41	31286966	8439	1.36	3680	3795	3680	4810	2590	3700	3707.43	2.30	-1294	4140	3920	3625	3405	3110	4030	3515	48	1110	500	2290	5	1	9698780	357	-9.55	1.18	12	0.09	-386.00	3130.00	8450	20240529	-56.39	3290	20241209	12.01	5880	-37.33	20250117	3330	10.66	20250320	8450	-56.39	20240529	3290	12.01	20241209	0.01	N	189860	500	48 억	223040	N	N	N	00	N
50	20250320	161411	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-400	5	-9.76	2195607205	617449	361.37	3635	3845	3330	5330	2870	4100	3555.91	1.74	48745	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	359	-9.59	1.18	12	6.37	-386.00	3130.00	8450	20240529	-56.21	3290	20241209	12.46	5880	-37.07	20250117	3330	11.11	20250320	8450	-56.21	20240529	3290	12.46	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
51	20250320	150927	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-405	5	-9.88	2171482155	610886	357.53	3635	3845	3330	5330	2870	4100	3554.64	1.74	48320	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	358	-9.57	1.18	12	6.30	-386.00	3130.00	8450	20240529	-56.27	3290	20241209	12.31	5880	-37.16	20250117	3330	10.96	20250320	8450	-56.27	20240529	3290	12.31	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
52	20250320	140930	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-430	5	-10.49	2102037890	592041	346.50	3635	3845	3330	5330	2870	4100	3550.49	1.74	45632	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	356	-9.51	1.17	12	6.10	-386.00	3130.00	8450	20240529	-56.57	3290	20241209	11.55	5880	-37.59	20250117	3330	10.21	20250320	8450	-56.57	20240529	3290	11.55	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
53	20250320	130929	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-365	5	-8.90	1973838675	557209	326.11	3635	3845	3330	5330	2870	4100	3542.37	1.74	39401	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	362	-9.68	1.19	12	5.75	-386.00	3130.00	8450	20240529	-55.80	3290	20241209	13.53	5880	-36.48	20250117	3330	12.16	20250320	8450	-55.80	20240529	3290	13.53	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
54	20250320	120926	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	-315	5	-7.68	1864344675	527940	308.98	3635	3845	3330	5330	2870	4100	3531.36	1.74	29070	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	367	-9.81	1.21	12	5.44	-386.00	3130.00	8450	20240529	-55.21	3290	20241209	15.05	5880	-35.63	20250117	3330	13.66	20250320	8450	-55.21	20240529	3290	15.05	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
55	20250320	110928	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	-340	5	-8.29	1661695490	474429	277.66	3635	3790	3330	5330	2870	4100	3502.52	1.74	16302	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	365	-9.74	1.20	12	4.89	-386.00	3130.00	8450	20240529	-55.50	3290	20241209	14.29	5880	-36.05	20250117	3330	12.91	20250320	8450	-55.50	20240529	3290	14.29	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
56	20250320	100926	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-535	5	-13.05	1292508663	373271	218.46	3635	3650	3330	5330	2870	4100	3462.65	1.74	5693	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	346	-9.24	1.14	12	3.85	-386.00	3130.00	8450	20240529	-57.81	3290	20241209	8.36	5880	-39.37	20250117	3330	7.06	20250320	8450	-57.81	20240529	3290	8.36	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
57	20250320	090930	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-700	5	-17.07	582383412	167882	98.25	3635	3650	3330	5330	2870	4100	3469.00	1.74	25762	4593	4346	4223	3976	3853	4285	3915	48	1230	500	2540	5	1	9698780	330	-8.81	1.09	12	1.73	-386.00	3130.00	8450	20240529	-59.76	3290	20241209	3.34	5880	-42.18	20250117	3330	2.10	20250320	8450	-59.76	20240529	3290	3.34	20241209	0.01	N	189860	500	48 억	169077	N	N	N	01	N
58	20250319	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-315	5	-7.13	417117634	96791	394.34	4455	4470	4100	5730	3095	4415	4312.69	1.59	5183	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	398	-10.62	1.31	12	1.00	-386.00	3130.00	8450	20240529	-51.48	3290	20241209	24.62	5880	-30.27	20250117	3790	8.18	20250102	8450	-51.48	20240529	3290	24.62	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
59	20250319	150924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-50	5	-1.13	221684699	50400	205.34	4455	4470	4352	5730	3095	4415	4398.51	1.59	-1660	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	423	-11.31	1.39	12	0.52	-386.00	3130.00	8450	20240529	-48.34	3290	20241209	32.67	5880	-25.77	20250117	3790	15.17	20250102	8450	-48.34	20240529	3290	32.67	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
60	20250319	140927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-55	5	-1.25	142461824	32316	131.66	4455	4470	4355	5730	3095	4415	4408.40	1.59	-1617	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	423	-11.30	1.39	12	0.33	-386.00	3130.00	8450	20240529	-48.40	3290	20241209	32.52	5880	-25.85	20250117	3790	15.04	20250102	8450	-48.40	20240529	3290	32.52	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
61	20250319	130925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-50	5	-1.13	125976419	28536	116.26	4455	4470	4360	5730	3095	4415	4414.65	1.59	-1588	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	423	-11.31	1.39	12	0.29	-386.00	3130.00	8450	20240529	-48.34	3290	20241209	32.67	5880	-25.77	20250117	3790	15.17	20250102	8450	-48.34	20240529	3290	32.67	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
62	20250319	120924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	-40	5	-0.91	113446654	25667	104.57	4455	4470	4375	5730	3095	4415	4419.94	1.59	-1215	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	424	-11.33	1.40	12	0.26	-386.00	3130.00	8450	20240529	-48.22	3290	20241209	32.98	5880	-25.60	20250117	3790	15.44	20250102	8450	-48.22	20240529	3290	32.98	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
63	20250319	110924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	5	2	0.11	81259209	18338	74.71	4455	4470	4400	5730	3095	4415	4431.19	1.59	-465	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	429	-11.45	1.41	12	0.19	-386.00	3130.00	8450	20240529	-47.69	3290	20241209	34.35	5880	-24.83	20250117	3790	16.62	20250102	8450	-47.69	20240529	3290	34.35	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
64	20250319	100925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-5	5	-0.11	71607854	16147	65.79	4455	4470	4400	5730	3095	4415	4434.75	1.59	-952	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	428	-11.42	1.41	12	0.17	-386.00	3130.00	8450	20240529	-47.81	3290	20241209	34.04	5880	-25.00	20250117	3790	16.36	20250102	8450	-47.81	20240529	3290	34.04	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
65	20250319	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	35	2	0.79	1805440	407	1.66	4455	4455	4415	5730	3095	4415	4435.97	1.59	185	4531	4472	4441	4382	4351	4457	4367	48	1315	500	2730	5	1	9698780	432	-11.53	1.42	12	0.00	-386.00	3130.00	8450	20240529	-47.34	3290	20241209	35.26	5880	-24.32	20250117	3790	17.41	20250102	8450	-47.34	20240529	3290	35.26	20241209	0.01	N	189860	500	48 억	154338	N	N	N	00	N
66	20250318	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-65	5	-1.45	108560993	24435	66.71	4480	4500	4410	5820	3140	4480	4442.90	1.58	1485	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	428	-11.44	1.41	12	0.25	-386.00	3130.00	8450	20240529	-47.75	3290	20241209	34.19	5880	-24.91	20250117	3790	16.49	20250102	8450	-47.75	20240529	3290	34.19	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
67	20250318	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-55	5	-1.23	102361888	23035	62.89	4480	4500	4410	5820	3140	4480	4443.75	1.58	1843	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	429	-11.46	1.41	12	0.24	-386.00	3130.00	8450	20240529	-47.63	3290	20241209	34.50	5880	-24.74	20250117	3790	16.75	20250102	8450	-47.63	20240529	3290	34.50	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
68	20250318	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-55	5	-1.23	79682168	17905	48.88	4480	4500	4420	5820	3140	4480	4450.27	1.58	1081	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	429	-11.46	1.41	12	0.18	-386.00	3130.00	8450	20240529	-47.63	3290	20241209	34.50	5880	-24.74	20250117	3790	16.75	20250102	8450	-47.63	20240529	3290	34.50	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
69	20250318	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-40	5	-0.89	67184523	15083	41.18	4480	4500	4420	5820	3140	4480	4454.32	1.58	587	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	431	-11.50	1.42	12	0.16	-386.00	3130.00	8450	20240529	-47.46	3290	20241209	34.95	5880	-24.49	20250117	3790	17.15	20250102	8450	-47.46	20240529	3290	34.95	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
70	20250318	120922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	5	2	0.11	50726153	11392	31.10	4480	4500	4420	5820	3140	4480	4452.79	1.58	1991	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	435	-11.62	1.43	12	0.12	-386.00	3130.00	8450	20240529	-46.92	3290	20241209	36.32	5880	-23.72	20250117	3790	18.34	20250102	8450	-46.92	20240529	3290	36.32	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
71	20250318	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-20	5	-0.45	47647273	10704	29.22	4480	4500	4420	5820	3140	4480	4451.35	1.58	1948	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	433	-11.55	1.42	12	0.11	-386.00	3130.00	8450	20240529	-47.22	3290	20241209	35.56	5880	-24.15	20250117	3790	17.68	20250102	8450	-47.22	20240529	3290	35.56	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
72	20250318	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	0	3	0.00	25370433	5693	15.54	4480	4500	4420	5820	3140	4480	4456.43	1.58	-116	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	435	-11.61	1.43	12	0.06	-386.00	3130.00	8450	20240529	-46.98	3290	20241209	36.17	5880	-23.81	20250117	3790	18.21	20250102	8450	-46.98	20240529	3290	36.17	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
73	20250318	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-50	5	-1.12	7486609	1688	4.61	4480	4480	4420	5820	3140	4480	4435.19	1.58	95	4619	4549	4482	4412	4345	4516	4379	48	1340	500	2770	5	1	9698780	430	-11.48	1.42	12	0.02	-386.00	3130.00	8450	20240529	-47.57	3290	20241209	34.65	5880	-24.66	20250117	3790	16.89	20250102	8450	-47.57	20240529	3290	34.65	20241209	0.01	N	189860	500	48 억	152793	N	N	N	00	N
74	20250317	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-30	5	-0.67	159572928	35948	205.76	4550	4552	4415	5860	3160	4510	4438.99	1.69	-10884	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	435	-11.61	1.43	12	0.37	-386.00	3130.00	8450	20240529	-46.98	3290	20241209	36.17	5880	-23.81	20250117	3790	18.21	20250102	8450	-46.98	20240529	3290	36.17	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
75	20250317	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-80	5	-1.77	140526603	31666	181.25	4550	4552	4415	5860	3160	4510	4437.78	1.69	-9992	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	430	-11.48	1.42	12	0.33	-386.00	3130.00	8450	20240529	-47.57	3290	20241209	34.65	5880	-24.66	20250117	3790	16.89	20250102	8450	-47.57	20240529	3290	34.65	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
76	20250317	140920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-95	5	-2.11	117133483	26374	150.96	4550	4552	4415	5860	3160	4510	4441.25	1.69	-9068	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	428	-11.44	1.41	12	0.27	-386.00	3130.00	8450	20240529	-47.75	3290	20241209	34.19	5880	-24.91	20250117	3790	16.49	20250102	8450	-47.75	20240529	3290	34.19	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
77	20250317	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-75	5	-1.66	98601948	22184	126.98	4550	4552	4420	5860	3160	4510	4444.73	1.69	-8283	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	430	-11.49	1.42	12	0.23	-386.00	3130.00	8450	20240529	-47.51	3290	20241209	34.80	5880	-24.57	20250117	3790	17.02	20250102	8450	-47.51	20240529	3290	34.80	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
78	20250317	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-60	5	-1.33	82862838	18630	106.63	4550	4552	4420	5860	3160	4510	4447.82	1.69	-7545	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	432	-11.53	1.42	12	0.19	-386.00	3130.00	8450	20240529	-47.34	3290	20241209	35.26	5880	-24.32	20250117	3790	17.41	20250102	8450	-47.34	20240529	3290	35.26	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
79	20250317	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-80	5	-1.77	73984928	16627	95.17	4550	4552	4420	5860	3160	4510	4449.69	1.69	-6891	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	430	-11.48	1.42	12	0.17	-386.00	3130.00	8450	20240529	-47.57	3290	20241209	34.65	5880	-24.66	20250117	3790	16.89	20250102	8450	-47.57	20240529	3290	34.65	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
80	20250317	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-90	5	-2.00	54931123	12329	70.57	4550	4552	4420	5860	3160	4510	4455.44	1.69	-6864	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	429	-11.45	1.41	12	0.13	-386.00	3130.00	8450	20240529	-47.69	3290	20241209	34.35	5880	-24.83	20250117	3790	16.62	20250102	8450	-47.69	20240529	3290	34.35	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
81	20250317	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-35	5	-0.78	17995383	4008	22.94	4550	4552	4430	5860	3160	4510	4489.87	1.69	-2090	4616	4562	4496	4442	4376	4590	4470	48	1350	500	2790	5	1	9698780	434	-11.59	1.43	12	0.04	-386.00	3130.00	8450	20240529	-47.04	3290	20241209	36.02	5880	-23.89	20250117	3790	18.07	20250102	8450	-47.04	20240529	3290	36.02	20241209	0.01	N	189860	500	48 억	163676	N	N	N	00	N
82	20250314	160915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	20	2	0.45	78761190	17471	76.18	4430	4550	4430	5830	3145	4490	4508.11	1.66	2090	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	437	-11.68	1.44	12	0.18	-386.00	3130.00	8450	20240529	-46.63	3290	20241209	37.08	5880	-23.30	20250117	3790	19.00	20250102	8450	-46.63	20240529	3290	37.08	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
83	20250314	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	10	2	0.22	75529413	16754	73.05	4430	4550	4430	5830	3145	4490	4508.14	1.66	2088	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	436	-11.66	1.44	12	0.17	-386.00	3130.00	8450	20240529	-46.75	3290	20241209	36.78	5880	-23.47	20250117	3790	18.73	20250102	8450	-46.75	20240529	3290	36.78	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
84	20250314	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	25	2	0.56	59422348	13183	57.48	4430	4550	4430	5830	3145	4490	4507.50	1.66	2302	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	438	-11.70	1.44	12	0.14	-386.00	3130.00	8450	20240529	-46.57	3290	20241209	37.23	5880	-23.21	20250117	3790	19.13	20250102	8450	-46.57	20240529	3290	37.23	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
85	20250314	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	55	2	1.22	48202348	10700	46.65	4430	4550	4430	5830	3145	4490	4504.89	1.66	1121	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	441	-11.77	1.45	12	0.11	-386.00	3130.00	8450	20240529	-46.21	3290	20241209	38.15	5880	-22.70	20250117	3790	19.92	20250102	8450	-46.21	20240529	3290	38.15	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
86	20250314	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	30	2	0.67	44057108	9785	42.66	4430	4550	4430	5830	3145	4490	4502.51	1.66	921	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	438	-11.71	1.44	12	0.10	-386.00	3130.00	8450	20240529	-46.51	3290	20241209	37.39	5880	-23.13	20250117	3790	19.26	20250102	8450	-46.51	20240529	3290	37.39	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
87	20250314	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	15	2	0.33	39765153	8839	38.54	4430	4545	4430	5830	3145	4490	4498.83	1.66	875	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	437	-11.67	1.44	12	0.09	-386.00	3130.00	8450	20240529	-46.69	3290	20241209	36.93	5880	-23.38	20250117	3790	18.87	20250102	8450	-46.69	20240529	3290	36.93	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
88	20250314	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	20	2	0.45	14257503	3166	13.80	4430	4540	4430	5830	3145	4490	4503.32	1.66	339	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	437	-11.68	1.44	12	0.03	-386.00	3130.00	8450	20240529	-46.63	3290	20241209	37.08	5880	-23.30	20250117	3790	19.00	20250102	8450	-46.63	20240529	3290	37.08	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
89	20250314	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	0	3	0.00	1837950	410	1.79	4430	4515	4430	5830	3145	4490	4482.80	1.66	-139	4660	4575	4510	4425	4360	4617	4467	48	1340	500	2780	5	1	9698780	435	-11.63	1.43	12	0.00	-386.00	3130.00	8450	20240529	-46.86	3290	20241209	36.47	5880	-23.64	20250117	3790	18.47	20250102	8450	-46.86	20240529	3290	36.47	20241209	0.01	N	189860	500	48 억	160822	N	N	N	00	N
90	20250313	160910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	45	2	1.01	102820113	22824	86.13	4445	4595	4445	5770	3115	4445	4504.91	1.57	3511	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	435	-11.63	1.43	12	0.24	-386.00	3130.00	8450	20240529	-46.86	3290	20241209	36.47	5880	-23.64	20250117	3790	18.47	20250102	8450	-46.86	20240529	3290	36.47	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
91	20250313	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	40	2	0.90	100042538	22205	83.79	4445	4595	4445	5770	3115	4445	4505.41	1.57	3208	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	435	-11.62	1.43	12	0.23	-386.00	3130.00	8450	20240529	-46.92	3290	20241209	36.32	5880	-23.72	20250117	3790	18.34	20250102	8450	-46.92	20240529	3290	36.32	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
92	20250313	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	20	2	0.45	90745095	20124	75.94	4445	4595	4445	5770	3115	4445	4509.30	1.57	3715	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	433	-11.57	1.43	12	0.21	-386.00	3130.00	8450	20240529	-47.16	3290	20241209	35.71	5880	-24.06	20250117	3790	17.81	20250102	8450	-47.16	20240529	3290	35.71	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
93	20250313	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	15	2	0.34	81143875	17972	67.82	4445	4595	4445	5770	3115	4445	4515.02	1.57	4593	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	433	-11.55	1.42	12	0.19	-386.00	3130.00	8450	20240529	-47.22	3290	20241209	35.56	5880	-24.15	20250117	3790	17.68	20250102	8450	-47.22	20240529	3290	35.56	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
94	20250313	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	35	2	0.79	72974895	16144	60.92	4445	4595	4445	5770	3115	4445	4520.25	1.57	4284	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	435	-11.61	1.43	12	0.17	-386.00	3130.00	8450	20240529	-46.98	3290	20241209	36.17	5880	-23.81	20250117	3790	18.21	20250102	8450	-46.98	20240529	3290	36.17	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
95	20250313	110911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	55	2	1.24	70541635	15602	58.87	4445	4595	4445	5770	3115	4445	4521.32	1.57	4594	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	436	-11.66	1.44	12	0.16	-386.00	3130.00	8450	20240529	-46.75	3290	20241209	36.78	5880	-23.47	20250117	3790	18.73	20250102	8450	-46.75	20240529	3290	36.78	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
96	20250313	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	65	2	1.46	52087975	11484	43.33	4445	4595	4445	5770	3115	4445	4535.70	1.57	3132	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	437	-11.68	1.44	12	0.12	-386.00	3130.00	8450	20240529	-46.63	3290	20241209	37.08	5880	-23.30	20250117	3790	19.00	20250102	8450	-46.63	20240529	3290	37.08	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
97	20250313	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	90	2	2.02	2876910	639	2.41	4445	4565	4445	5770	3115	4445	4502.21	1.57	258	4661	4552	4491	4382	4321	4607	4437	48	1325	500	2750	5	1	9698780	440	-11.75	1.45	12	0.01	-386.00	3130.00	8450	20240529	-46.33	3290	20241209	37.84	5880	-22.87	20250117	3790	19.66	20250102	8450	-46.33	20240529	3290	37.84	20241209	0.02	N	189860	500	48 억	152633	N	N	N	00	N
98	20250312	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	15	2	0.34	119818825	26451	53.83	4430	4600	4430	5750	3105	4430	4529.84	1.53	3967	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	431	-11.52	1.42	12	0.27	-386.00	3130.00	8450	20240529	-47.40	3290	20241209	35.11	5880	-24.40	20250117	3790	17.28	20250102	8450	-47.40	20240529	3290	35.11	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
99	20250312	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	50	2	1.13	116573320	25724	52.35	4430	4600	4430	5750	3105	4430	4531.69	1.53	3858	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	435	-11.61	1.43	12	0.27	-386.00	3130.00	8450	20240529	-46.98	3290	20241209	36.17	5880	-23.81	20250117	3790	18.21	20250102	8450	-46.98	20240529	3290	36.17	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
100	20250312	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	95	2	2.14	89497205	19671	40.03	4430	4600	4430	5750	3105	4430	4549.70	1.53	1358	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	439	-11.72	1.45	12	0.20	-386.00	3130.00	8450	20240529	-46.45	3290	20241209	37.54	5880	-23.04	20250117	3790	19.39	20250102	8450	-46.45	20240529	3290	37.54	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
101	20250312	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	90	2	2.03	81099380	17816	36.26	4430	4600	4430	5750	3105	4430	4552.05	1.53	364	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	438	-11.71	1.44	12	0.18	-386.00	3130.00	8450	20240529	-46.51	3290	20241209	37.39	5880	-23.13	20250117	3790	19.26	20250102	8450	-46.51	20240529	3290	37.39	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
102	20250312	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	130	2	2.93	71369772	15672	31.89	4430	4600	4430	5750	3105	4430	4553.97	1.53	5	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	442	-11.81	1.46	12	0.16	-386.00	3130.00	8450	20240529	-46.04	3290	20241209	38.60	5880	-22.45	20250117	3790	20.32	20250102	8450	-46.04	20240529	3290	38.60	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
103	20250312	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	170	2	3.84	65853167	14467	29.44	4430	4600	4430	5750	3105	4430	4551.96	1.53	-553	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	446	-11.92	1.47	12	0.15	-386.00	3130.00	8450	20240529	-45.56	3290	20241209	39.82	5880	-21.77	20250117	3790	21.37	20250102	8450	-45.56	20240529	3290	39.82	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
104	20250312	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	150	2	3.39	40003127	8838	17.99	4430	4580	4430	5750	3105	4430	4526.26	1.53	-627	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	444	-11.87	1.46	12	0.09	-386.00	3130.00	8450	20240529	-45.80	3290	20241209	39.21	5880	-22.11	20250117	3790	20.84	20250102	8450	-45.80	20240529	3290	39.21	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
105	20250312	090909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	45	2	1.02	5608610	1263	2.57	4430	4495	4430	5750	3105	4430	4440.70	1.53	-630	4606	4517	4411	4322	4216	4465	4270	48	1320	500	2740	5	1	9698780	434	-11.59	1.43	12	0.01	-386.00	3130.00	8450	20240529	-47.04	3290	20241209	36.02	5880	-23.89	20250117	3790	18.07	20250102	8450	-47.04	20240529	3290	36.02	20241209	0.02	N	189860	500	48 억	148725	N	N	N	00	N
106	20250311	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-120	5	-2.64	217032650	49017	159.02	4500	4500	4305	5910	3185	4550	4427.70	1.41	11544	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	430	-11.48	1.42	12	0.51	-386.00	3130.00	8450	20240529	-47.57	3290	20241209	34.65	5880	-24.66	20250117	3790	16.89	20250102	8450	-47.57	20240529	3290	34.65	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
107	20250311	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-120	5	-2.64	209071160	47220	153.19	4500	4500	4305	5910	3185	4550	4427.60	1.41	11435	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	430	-11.48	1.42	12	0.49	-386.00	3130.00	8450	20240529	-47.57	3290	20241209	34.65	5880	-24.66	20250117	3790	16.89	20250102	8450	-47.57	20240529	3290	34.65	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
108	20250311	140903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-130	5	-2.86	200291310	45241	146.77	4500	4500	4305	5910	3185	4550	4427.21	1.41	11637	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	429	-11.45	1.41	12	0.47	-386.00	3130.00	8450	20240529	-47.69	3290	20241209	34.35	5880	-24.83	20250117	3790	16.62	20250102	8450	-47.69	20240529	3290	34.35	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
109	20250311	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-105	5	-2.31	167089520	37776	122.55	4500	4500	4305	5910	3185	4550	4423.17	1.41	6504	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	431	-11.52	1.42	12	0.39	-386.00	3130.00	8450	20240529	-47.40	3290	20241209	35.11	5880	-24.40	20250117	3790	17.28	20250102	8450	-47.40	20240529	3290	35.11	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
110	20250311	120859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-65	5	-1.43	150213295	33981	110.24	4500	4500	4305	5910	3185	4550	4420.51	1.41	5470	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	435	-11.62	1.43	12	0.35	-386.00	3130.00	8450	20240529	-46.92	3290	20241209	36.32	5880	-23.72	20250117	3790	18.34	20250102	8450	-46.92	20240529	3290	36.32	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
111	20250311	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-110	5	-2.42	138110005	31255	101.40	4500	4500	4305	5910	3185	4550	4418.81	1.41	4580	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	431	-11.50	1.42	12	0.32	-386.00	3130.00	8450	20240529	-47.46	3290	20241209	34.95	5880	-24.49	20250117	3790	17.15	20250102	8450	-47.46	20240529	3290	34.95	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
112	20250311	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-115	5	-2.53	128891110	29166	94.62	4500	4500	4305	5910	3185	4550	4419.22	1.41	3749	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	430	-11.49	1.42	12	0.30	-386.00	3130.00	8450	20240529	-47.51	3290	20241209	34.80	5880	-24.57	20250117	3790	17.02	20250102	8450	-47.51	20240529	3290	34.80	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
113	20250311	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-135	5	-2.97	50170220	11346	36.81	4500	4500	4390	5910	3185	4550	4421.84	1.41	-761	4903	4726	4638	4461	4373	4682	4417	48	1360	500	2820	5	1	9698780	428	-11.44	1.41	12	0.12	-386.00	3130.00	8450	20240529	-47.75	3290	20241209	34.19	5880	-24.91	20250117	3790	16.49	20250102	8450	-47.75	20240529	3290	34.19	20241209	0.02	N	189860	500	48 억	136885	N	N	N	00	N
114	20250310	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-100	5	-2.15	141363771	30814	100.55	4815	4815	4550	6040	3255	4650	4587.65	1.46	-5093	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	441	-11.79	1.45	12	0.32	-386.00	3130.00	8450	20240529	-46.15	3290	20241209	38.30	5880	-22.62	20250117	3790	20.05	20250102	8450	-46.15	20240529	3290	38.30	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
115	20250310	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-35	5	-0.75	99472494	21610	70.52	4815	4815	4565	6040	3255	4650	4603.08	1.46	-6330	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	448	-11.96	1.47	12	0.22	-386.00	3130.00	8450	20240529	-45.38	3290	20241209	40.27	5880	-21.51	20250117	3790	21.77	20250102	8450	-45.38	20240529	3290	40.27	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
116	20250310	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4612	-38	5	-0.82	92273769	20044	65.41	4815	4815	4565	6040	3255	4650	4603.56	1.46	-6271	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	447	-11.95	1.47	12	0.21	-386.00	3130.00	8450	20240529	-45.42	3290	20241209	40.18	5880	-21.56	20250117	3790	21.69	20250102	8450	-45.42	20240529	3290	40.18	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
117	20250310	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	-55	5	-1.18	82966985	18025	58.82	4815	4815	4565	6040	3255	4650	4602.88	1.46	-5709	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	446	-11.90	1.47	12	0.19	-386.00	3130.00	8450	20240529	-45.62	3290	20241209	39.67	5880	-21.85	20250117	3790	21.24	20250102	8450	-45.62	20240529	3290	39.67	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
118	20250310	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-30	5	-0.65	77297070	16792	54.80	4815	4815	4565	6040	3255	4650	4603.21	1.46	-5058	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	448	-11.97	1.48	12	0.17	-386.00	3130.00	8450	20240529	-45.33	3290	20241209	40.43	5880	-21.43	20250117	3790	21.90	20250102	8450	-45.33	20240529	3290	40.43	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
119	20250310	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-60	5	-1.29	55449390	12028	39.25	4815	4815	4565	6040	3255	4650	4610.03	1.46	-4297	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	445	-11.89	1.47	12	0.12	-386.00	3130.00	8450	20240529	-45.68	3290	20241209	39.51	5880	-21.94	20250117	3790	21.11	20250102	8450	-45.68	20240529	3290	39.51	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
120	20250310	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	-65	5	-1.40	52756300	11440	37.33	4815	4815	4565	6040	3255	4650	4611.56	1.46	-4369	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	445	-11.88	1.46	12	0.12	-386.00	3130.00	8450	20240529	-45.74	3290	20241209	39.36	5880	-22.02	20250117	3790	20.98	20250102	8450	-45.74	20240529	3290	39.36	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
121	20250310	090856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-70	5	-1.51	22338645	4798	15.66	4815	4815	4580	6040	3255	4650	4655.82	1.46	-1057	4963	4806	4673	4516	4383	4740	4450	48	1390	500	2880	5	1	9698780	444	-11.87	1.46	12	0.05	-386.00	3130.00	8450	20240529	-45.80	3290	20241209	39.21	5880	-22.11	20250117	3790	20.84	20250102	8450	-45.80	20240529	3290	39.21	20241209	0.02	N	189860	500	48 억	141978	N	N	N	00	N
122	20250307	160852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-5	5	-0.11	141701895	30599	72.43	4655	4830	4540	6050	3260	4655	4630.85	1.40	4775	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	451	-12.05	1.49	12	0.32	-386.00	3130.00	8450	20240529	-44.97	3290	20241209	41.34	5880	-20.92	20250117	3790	22.69	20250102	8450	-44.97	20240529	3290	41.34	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
123	20250307	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	30	2	0.64	131509580	28414	67.26	4655	4830	4540	6050	3260	4655	4628.31	1.40	3850	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	454	-12.14	1.50	12	0.29	-386.00	3130.00	8450	20240529	-44.56	3290	20241209	42.40	5880	-20.32	20250117	3790	23.61	20250102	8450	-44.56	20240529	3290	42.40	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
124	20250307	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	35	2	0.75	105168085	22779	53.92	4655	4830	4540	6050	3260	4655	4616.84	1.40	2591	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	455	-12.15	1.50	12	0.23	-386.00	3130.00	8450	20240529	-44.50	3290	20241209	42.55	5880	-20.24	20250117	3790	23.75	20250102	8450	-44.50	20240529	3290	42.55	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
125	20250307	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-5	5	-0.11	98135890	21273	50.35	4655	4830	4540	6050	3260	4655	4613.11	1.40	2759	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	451	-12.05	1.49	12	0.22	-386.00	3130.00	8450	20240529	-44.97	3290	20241209	41.34	5880	-20.92	20250117	3790	22.69	20250102	8450	-44.97	20240529	3290	41.34	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
126	20250307	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-65	5	-1.40	73189345	15854	37.53	4655	4830	4540	6050	3260	4655	4616.39	1.40	-504	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	445	-11.89	1.47	12	0.16	-386.00	3130.00	8450	20240529	-45.68	3290	20241209	39.51	5880	-21.94	20250117	3790	21.11	20250102	8450	-45.68	20240529	3290	39.51	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
127	20250307	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-5	5	-0.11	50177960	10852	25.69	4655	4830	4540	6050	3260	4655	4623.76	1.40	638	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	451	-12.05	1.49	12	0.11	-386.00	3130.00	8450	20240529	-44.97	3290	20241209	41.34	5880	-20.92	20250117	3790	22.69	20250102	8450	-44.97	20240529	3290	41.34	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
128	20250307	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-15	5	-0.32	46215380	10000	23.67	4655	4830	4540	6050	3260	4655	4621.44	1.40	804	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	450	-12.02	1.48	12	0.10	-386.00	3130.00	8450	20240529	-45.09	3290	20241209	41.03	5880	-21.09	20250117	3790	22.43	20250102	8450	-45.09	20240529	3290	41.03	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
129	20250307	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	-70	5	-1.50	7632185	1656	3.92	4655	4705	4585	6050	3260	4655	4607.96	1.40	-392	4968	4811	4733	4576	4498	4772	4537	48	1395	500	2880	5	1	9698780	445	-11.88	1.46	12	0.02	-386.00	3130.00	8450	20240529	-45.74	3290	20241209	39.36	5880	-22.02	20250117	3790	20.98	20250102	8450	-45.74	20240529	3290	39.36	20241209	0.02	N	189860	500	48 억	135874	N	N	N	00	N
130	20250306	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-150	5	-3.12	198678986	42096	139.97	4890	4890	4655	6240	3365	4805	4719.66	1.49	-8416	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	451	-12.06	1.49	12	0.43	-386.00	3130.00	8450	20240529	-44.91	3290	20241209	41.49	5880	-20.83	20250117	3790	22.82	20250102	8450	-44.91	20240529	3290	41.49	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
131	20250306	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-105	5	-2.19	170833141	36127	120.13	4890	4890	4680	6240	3365	4805	4728.68	1.49	-7486	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	456	-12.18	1.50	12	0.37	-386.00	3130.00	8450	20240529	-44.38	3290	20241209	42.86	5880	-20.07	20250117	3790	24.01	20250102	8450	-44.38	20240529	3290	42.86	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
132	20250306	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	-115	5	-2.39	144634026	30550	101.58	4890	4890	4680	6240	3365	4805	4734.34	1.49	-6763	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	455	-12.15	1.50	12	0.31	-386.00	3130.00	8450	20240529	-44.50	3290	20241209	42.55	5880	-20.24	20250117	3790	23.75	20250102	8450	-44.50	20240529	3290	42.55	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
133	20250306	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	-90	5	-1.87	126089271	26600	88.45	4890	4890	4690	6240	3365	4805	4740.20	1.49	-5330	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	457	-12.22	1.51	12	0.27	-386.00	3130.00	8450	20240529	-44.20	3290	20241209	43.31	5880	-19.81	20250117	3790	24.41	20250102	8450	-44.20	20240529	3290	43.31	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
134	20250306	120848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-85	5	-1.77	89344876	18805	62.53	4890	4890	4720	6240	3365	4805	4751.12	1.49	-4528	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	458	-12.23	1.51	12	0.19	-386.00	3130.00	8450	20240529	-44.14	3290	20241209	43.47	5880	-19.73	20250117	3790	24.54	20250102	8450	-44.14	20240529	3290	43.47	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
135	20250306	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-55	5	-1.14	76393316	16064	53.41	4890	4890	4720	6240	3365	4805	4755.56	1.49	-5275	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	461	-12.31	1.52	12	0.17	-386.00	3130.00	8450	20240529	-43.79	3290	20241209	44.38	5880	-19.22	20250117	3790	25.33	20250102	8450	-43.79	20240529	3290	44.38	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
136	20250306	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-35	5	-0.73	49604204	10404	34.59	4890	4890	4735	6240	3365	4805	4767.80	1.49	-3525	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	463	-12.36	1.52	12	0.11	-386.00	3130.00	8450	20240529	-43.55	3290	20241209	44.98	5880	-18.88	20250117	3790	25.86	20250102	8450	-43.55	20240529	3290	44.98	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
137	20250306	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	-30	5	-0.62	14429709	3009	10.01	4890	4890	4760	6240	3365	4805	4795.52	1.49	54	4935	4870	4760	4695	4585	4902	4727	48	1435	500	2970	5	1	9698780	463	-12.37	1.53	12	0.03	-386.00	3130.00	8450	20240529	-43.49	3290	20241209	45.14	5880	-18.79	20250117	3790	25.99	20250102	8450	-43.49	20240529	3290	45.14	20241209	0.02	N	189860	500	48 억	144145	N	N	N	00	N
138	20250305	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	115	2	2.45	142810761	30024	54.56	4650	4825	4650	6090	3285	4690	4755.65	1.42	6280	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	466	-12.45	1.54	12	0.31	-386.00	3130.00	8450	20240529	-43.14	3290	20241209	46.05	5880	-18.28	20250117	3790	26.78	20250102	8450	-43.14	20240529	3290	46.05	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
139	20250305	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	100	2	2.13	133466436	28079	51.02	4650	4825	4650	6090	3285	4690	4753.25	1.42	6469	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	465	-12.41	1.53	12	0.29	-386.00	3130.00	8450	20240529	-43.31	3290	20241209	45.59	5880	-18.54	20250117	3790	26.39	20250102	8450	-43.31	20240529	3290	45.59	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
140	20250305	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	30	2	0.64	107847361	22735	41.31	4650	4800	4650	6090	3285	4690	4743.67	1.42	4103	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	458	-12.23	1.51	12	0.23	-386.00	3130.00	8450	20240529	-44.14	3290	20241209	43.47	5880	-19.73	20250117	3790	24.54	20250102	8450	-44.14	20240529	3290	43.47	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
141	20250305	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	70	2	1.49	90617396	19103	34.71	4650	4800	4650	6090	3285	4690	4743.62	1.42	2991	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	462	-12.33	1.52	12	0.20	-386.00	3130.00	8450	20240529	-43.67	3290	20241209	44.68	5880	-19.05	20250117	3790	25.59	20250102	8450	-43.67	20240529	3290	44.68	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
142	20250305	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	80	2	1.71	61767392	13066	23.74	4650	4800	4650	6090	3285	4690	4727.34	1.42	-1145	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	463	-12.36	1.52	12	0.13	-386.00	3130.00	8450	20240529	-43.55	3290	20241209	44.98	5880	-18.88	20250117	3790	25.86	20250102	8450	-43.55	20240529	3290	44.98	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
143	20250305	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	55	2	1.17	53471887	11317	20.57	4650	4800	4650	6090	3285	4690	4724.92	1.42	-1409	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	460	-12.29	1.52	12	0.12	-386.00	3130.00	8450	20240529	-43.85	3290	20241209	44.22	5880	-19.30	20250117	3790	25.20	20250102	8450	-43.85	20240529	3290	44.22	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
144	20250305	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	80	2	1.71	42539912	9017	16.39	4650	4800	4650	6090	3285	4690	4717.75	1.42	-1356	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	463	-12.36	1.52	12	0.09	-386.00	3130.00	8450	20240529	-43.55	3290	20241209	44.98	5880	-18.88	20250117	3790	25.86	20250102	8450	-43.55	20240529	3290	44.98	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
145	20250305	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	45	2	0.96	7813775	1656	3.01	4650	4800	4650	6090	3285	4690	4718.46	1.42	88	4873	4781	4653	4561	4433	4827	4607	48	1400	500	2900	5	1	9698780	459	-12.27	1.51	12	0.02	-386.00	3130.00	8450	20240529	-43.96	3290	20241209	43.92	5880	-19.47	20250117	3790	24.93	20250102	8450	-43.96	20240529	3290	43.92	20241209	0.03	N	189860	500	48 억	137649	N	N	N	00	N
146	20250304	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	75	2	1.63	253125861	55030	84.57	4620	4745	4525	5990	3235	4615	4599.78	1.22	19752	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	455	-12.15	1.50	12	0.57	-386.00	3130.00	8450	20240529	-44.50	3290	20241209	42.55	5880	-20.24	20250117	3790	23.75	20250102	8450	-44.50	20240529	3290	42.55	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
147	20250304	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	45	2	0.98	239453336	52105	80.07	4620	4745	4525	5990	3235	4615	4595.59	1.22	17970	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	452	-12.07	1.49	12	0.54	-386.00	3130.00	8450	20240529	-44.85	3290	20241209	41.64	5880	-20.75	20250117	3790	22.96	20250102	8450	-44.85	20240529	3290	41.64	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
148	20250304	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-10	5	-0.22	213570700	46525	71.50	4620	4745	4525	5990	3235	4615	4590.45	1.22	17540	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	447	-11.93	1.47	12	0.48	-386.00	3130.00	8450	20240529	-45.50	3290	20241209	39.97	5880	-21.68	20250117	3790	21.50	20250102	8450	-45.50	20240529	3290	39.97	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
149	20250304	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	45	2	0.98	193095130	42109	64.71	4620	4745	4525	5990	3235	4615	4585.60	1.22	18935	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	452	-12.07	1.49	12	0.43	-386.00	3130.00	8450	20240529	-44.85	3290	20241209	41.64	5880	-20.75	20250117	3790	22.96	20250102	8450	-44.85	20240529	3290	41.64	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
150	20250304	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	-45	5	-0.98	163127630	35618	54.74	4620	4745	4525	5990	3235	4615	4579.92	1.22	16033	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	443	-11.84	1.46	12	0.37	-386.00	3130.00	8450	20240529	-45.92	3290	20241209	38.91	5880	-22.28	20250117	3790	20.58	20250102	8450	-45.92	20240529	3290	38.91	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
151	20250304	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-40	5	-0.87	157268635	34335	52.76	4620	4745	4525	5990	3235	4615	4580.42	1.22	15571	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	444	-11.85	1.46	12	0.35	-386.00	3130.00	8450	20240529	-45.86	3290	20241209	39.06	5880	-22.19	20250117	3790	20.71	20250102	8450	-45.86	20240529	3290	39.06	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
152	20250304	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	-30	5	-0.65	105111190	22908	35.20	4620	4745	4525	5990	3235	4615	4588.41	1.22	11615	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	445	-11.88	1.46	12	0.24	-386.00	3130.00	8450	20240529	-45.74	3290	20241209	39.36	5880	-22.02	20250117	3790	20.98	20250102	8450	-45.74	20240529	3290	39.36	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N
153	20250304	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-15	5	-0.33	5839610	1272	1.95	4620	4620	4570	5990	3235	4615	4590.89	1.22	-907	4868	4741	4678	4551	4488	4710	4520	48	1375	500	2860	5	1	9698780	446	-11.92	1.47	12	0.01	-386.00	3130.00	8450	20240529	-45.56	3290	20241209	39.82	5880	-21.77	20250117	3790	21.37	20250102	8450	-45.56	20240529	3290	39.82	20241209	0.03	N	189860	500	48 억	117946	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History