KissMeData/317120/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-40	5	-1.39	42029640	14838	105.89	2870	2870	2820	3730	2010	2870	2832.57	0.46	-826	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	273	-4.06	1.40	12	0.15	-697.00	2026.00	6460	20240430	-56.19	2430	20241210	16.46	5360	-47.20	20250107	2740	3.28	20250311	6460	-56.19	20240430	2430	16.46	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
3	20250328	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-50	5	-1.74	41279775	14573	104.00	2870	2870	2820	3730	2010	2870	2832.62	0.46	-711	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	272	-4.05	1.39	12	0.15	-697.00	2026.00	6460	20240430	-56.35	2430	20241210	16.05	5360	-47.39	20250107	2740	2.92	20250311	6460	-56.35	20240430	2430	16.05	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
4	20250328	141206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-45	5	-1.57	35182835	12413	88.58	2870	2870	2820	3730	2010	2870	2834.35	0.46	-877	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	273	-4.05	1.39	12	0.13	-697.00	2026.00	6460	20240430	-56.27	2430	20241210	16.26	5360	-47.29	20250107	2740	3.10	20250311	6460	-56.27	20240430	2430	16.26	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
5	20250328	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-40	5	-1.39	28132265	9919	70.78	2870	2870	2820	3730	2010	2870	2836.20	0.46	-736	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	273	-4.06	1.40	12	0.10	-697.00	2026.00	6460	20240430	-56.19	2430	20241210	16.46	5360	-47.20	20250107	2740	3.28	20250311	6460	-56.19	20240430	2430	16.46	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
6	20250328	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-30	5	-1.05	24528995	8646	61.70	2870	2870	2820	3730	2010	2870	2837.03	0.46	-775	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	274	-4.07	1.40	12	0.09	-697.00	2026.00	6460	20240430	-56.04	2430	20241210	16.87	5360	-47.01	20250107	2740	3.65	20250311	6460	-56.04	20240430	2430	16.87	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
7	20250328	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-25	5	-0.87	22690445	7998	57.08	2870	2870	2820	3730	2010	2870	2837.01	0.46	-757	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	275	-4.08	1.40	12	0.08	-697.00	2026.00	6460	20240430	-55.96	2430	20241210	17.08	5360	-46.92	20250107	2740	3.83	20250311	6460	-55.96	20240430	2430	17.08	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
8	20250328	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-30	5	-1.05	20849290	7350	52.45	2870	2870	2820	3730	2010	2870	2836.64	0.46	-985	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	274	-4.07	1.40	12	0.08	-697.00	2026.00	6460	20240430	-56.04	2430	20241210	16.87	5360	-47.01	20250107	2740	3.65	20250311	6460	-56.04	20240430	2430	16.87	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
9	20250328	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-5	5	-0.17	5053990	1774	12.66	2870	2870	2830	3730	2010	2870	2848.92	0.46	-1131	2933	2901	2883	2851	2833	2892	2842	49	860	500	1720	5	1	9660000	277	-4.11	1.41	12	0.02	-697.00	2026.00	6460	20240430	-55.65	2430	20241210	17.90	5360	-46.55	20250107	2740	4.56	20250311	6460	-55.65	20240430	2430	17.90	20241210	0.00	N	317120	500	49 억	44584	N	N	N	N
10	20250327	162516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-45	5	-1.54	40371595	14013	138.78	2910	2915	2865	3785	2045	2915	2881.01	0.45	710	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	277	-4.12	1.42	12	0.15	-697.00	2026.00	6460	20240430	-55.57	2430	20241210	18.11	5360	-46.46	20250107	2740	4.74	20250311	6460	-55.57	20240430	2430	18.11	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
11	20250327	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-40	5	-1.37	36831055	12781	126.58	2910	2915	2865	3785	2045	2915	2881.70	0.45	699	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	278	-4.12	1.42	12	0.13	-697.00	2026.00	6460	20240430	-55.50	2430	20241210	18.31	5360	-46.36	20250107	2740	4.93	20250311	6460	-55.50	20240430	2430	18.31	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
12	20250327	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-40	5	-1.37	30339965	10521	104.20	2910	2915	2865	3785	2045	2915	2883.75	0.45	699	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	278	-4.12	1.42	12	0.11	-697.00	2026.00	6460	20240430	-55.50	2430	20241210	18.31	5360	-46.36	20250107	2740	4.93	20250311	6460	-55.50	20240430	2430	18.31	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
13	20250327	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-30	5	-1.03	28136115	9755	96.61	2910	2915	2865	3785	2045	2915	2884.28	0.45	584	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	279	-4.14	1.42	12	0.10	-697.00	2026.00	6460	20240430	-55.34	2430	20241210	18.72	5360	-46.18	20250107	2740	5.29	20250311	6460	-55.34	20240430	2430	18.72	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
14	20250327	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-35	5	-1.20	20852255	7226	71.57	2910	2915	2865	3785	2045	2915	2885.73	0.45	384	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	278	-4.13	1.42	12	0.07	-697.00	2026.00	6460	20240430	-55.42	2430	20241210	18.52	5360	-46.27	20250107	2740	5.11	20250311	6460	-55.42	20240430	2430	18.52	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
15	20250327	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-30	5	-1.03	16243710	5630	55.76	2910	2915	2865	3785	2045	2915	2885.21	0.45	311	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	279	-4.14	1.42	12	0.06	-697.00	2026.00	6460	20240430	-55.34	2430	20241210	18.72	5360	-46.18	20250107	2740	5.29	20250311	6460	-55.34	20240430	2430	18.72	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
16	20250327	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-20	5	-0.69	12081845	4188	41.48	2910	2915	2865	3785	2045	2915	2884.87	0.45	516	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	280	-4.15	1.43	12	0.04	-697.00	2026.00	6460	20240430	-55.19	2430	20241210	19.14	5360	-45.99	20250107	2740	5.66	20250311	6460	-55.19	20240430	2430	19.14	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
17	20250327	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-5	5	-0.17	507200	174	1.72	2910	2915	2910	3785	2045	2915	2914.94	0.45	-1	3051	2982	2926	2857	2801	2955	2830	49	870	500	1740	5	1	9660000	281	-4.18	1.44	12	0.00	-697.00	2026.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.00	N	317120	500	49 억	43874	N	N	N	N
18	20250326	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-30	5	-1.02	29398995	10097	68.55	2925	2995	2870	3825	2065	2945	2911.66	0.44	93	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	282	-4.18	1.44	12	0.10	-697.00	2026.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
19	20250326	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-30	5	-1.02	27125285	9317	63.26	2925	2995	2870	3825	2065	2945	2911.38	0.44	95	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	282	-4.18	1.44	12	0.10	-697.00	2026.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
20	20250326	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-30	5	-1.02	25429610	8736	59.31	2925	2995	2870	3825	2065	2945	2910.90	0.44	97	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	282	-4.18	1.44	12	0.09	-697.00	2026.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
21	20250326	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-5	5	-0.17	20965270	7209	48.94	2925	2995	2870	3825	2065	2945	2908.21	0.44	97	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	284	-4.22	1.45	12	0.07	-697.00	2026.00	6460	20240430	-54.49	2430	20241210	20.99	5360	-45.15	20250107	2740	7.30	20250311	6460	-54.49	20240430	2430	20.99	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
22	20250326	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-40	5	-1.36	18151175	6243	42.39	2925	2995	2870	3825	2065	2945	2907.44	0.44	55	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	281	-4.17	1.43	12	0.06	-697.00	2026.00	6460	20240430	-55.03	2430	20241210	19.55	5360	-45.80	20250107	2740	6.02	20250311	6460	-55.03	20240430	2430	19.55	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
23	20250326	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-25	5	-0.85	12414360	4281	29.07	2925	2995	2870	3825	2065	2945	2899.87	0.44	333	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	282	-4.19	1.44	12	0.04	-697.00	2026.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
24	20250326	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-40	5	-1.36	11192085	3861	26.21	2925	2995	2870	3825	2065	2945	2898.75	0.44	466	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	281	-4.17	1.43	12	0.04	-697.00	2026.00	6460	20240430	-55.03	2430	20241210	19.55	5360	-45.80	20250107	2740	6.02	20250311	6460	-55.03	20240430	2430	19.55	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
25	20250326	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	30	2	1.02	4009450	1384	9.40	2925	2995	2870	3825	2065	2945	2897.00	0.44	-2	3005	2975	2945	2915	2885	2975	2915	49	880	500	1760	5	1	9660000	287	-4.27	1.47	12	0.01	-697.00	2026.00	6460	20240430	-53.95	2430	20241210	22.43	5360	-44.50	20250107	2740	8.58	20250311	6460	-53.95	20240430	2430	22.43	20241210	0.00	N	317120	500	49 억	42711	N	N	N	N
26	20250325	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	30	2	1.03	42342650	14397	76.25	2945	2975	2915	3785	2045	2915	2941.07	0.28	-170	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	284	-4.23	1.45	12	0.15	-697.00	2026.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2740	7.48	20250311	6460	-54.41	20240430	2430	21.19	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
27	20250325	151146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	25	2	0.86	33871075	11514	60.98	2945	2975	2915	3785	2045	2915	2941.73	0.28	-417	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	284	-4.22	1.45	12	0.12	-697.00	2026.00	6460	20240430	-54.49	2430	20241210	20.99	5360	-45.15	20250107	2740	7.30	20250311	6460	-54.49	20240430	2430	20.99	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
28	20250325	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	15	2	0.51	30284155	10291	54.50	2945	2975	2915	3785	2045	2915	2942.78	0.28	-671	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	283	-4.20	1.45	12	0.11	-697.00	2026.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
29	20250325	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	10	2	0.34	23968290	8132	43.07	2945	2975	2915	3785	2045	2915	2947.40	0.28	-1191	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	283	-4.20	1.44	12	0.08	-697.00	2026.00	6460	20240430	-54.72	2430	20241210	20.37	5360	-45.43	20250107	2740	6.75	20250311	6460	-54.72	20240430	2430	20.37	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
30	20250325	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	5	2	0.17	22782120	7726	40.92	2945	2975	2915	3785	2045	2915	2948.76	0.28	-1191	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	282	-4.19	1.44	12	0.08	-697.00	2026.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
31	20250325	111143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	15	2	0.51	20354995	6897	36.53	2945	2975	2930	3785	2045	2915	2951.28	0.28	-1289	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	283	-4.20	1.45	12	0.07	-697.00	2026.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
32	20250325	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	30	2	1.03	16566180	5609	29.71	2945	2975	2930	3785	2045	2915	2953.50	0.28	-1290	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	284	-4.23	1.45	12	0.06	-697.00	2026.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2740	7.48	20250311	6460	-54.41	20240430	2430	21.19	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
33	20250325	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	30	2	1.03	8930845	3014	15.96	2945	2975	2945	3785	2045	2915	2963.12	0.28	-1213	3058	2986	2943	2871	2828	2965	2850	49	870	500	1740	5	1	9660000	284	-4.23	1.45	12	0.03	-697.00	2026.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2740	7.48	20250311	6460	-54.41	20240430	2430	21.19	20241210	0.00	N	317120	500	49 억	27253	N	N	N	N
34	20250324	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-15	5	-0.51	54561185	18651	55.60	2925	3015	2900	3805	2055	2930	2925.42	0.27	-208	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	282	-4.18	1.44	12	0.19	-697.00	2026.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
35	20250324	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-20	5	-0.68	53039920	18129	54.04	2925	3015	2900	3805	2055	2930	2925.69	0.27	-208	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	281	-4.18	1.44	12	0.19	-697.00	2026.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
36	20250324	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-20	5	-0.68	48221995	16475	49.11	2925	3015	2900	3805	2055	2930	2926.98	0.27	-219	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	281	-4.18	1.44	12	0.17	-697.00	2026.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
37	20250324	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	0	3	0.00	45289750	15468	46.11	2925	3015	2900	3805	2055	2930	2927.96	0.27	-219	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	283	-4.20	1.45	12	0.16	-697.00	2026.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
38	20250324	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	15	2	0.51	36642110	12518	37.31	2925	3015	2900	3805	2055	2930	2927.15	0.27	-227	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	284	-4.23	1.45	12	0.13	-697.00	2026.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2740	7.48	20250311	6460	-54.41	20240430	2430	21.19	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
39	20250324	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	5	2	0.17	31244620	10679	31.83	2925	3015	2900	3805	2055	2930	2925.80	0.27	-225	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	284	-4.21	1.45	12	0.11	-697.00	2026.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2740	7.12	20250311	6460	-54.57	20240430	2430	20.78	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
40	20250324	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	10	2	0.34	22540865	7695	22.94	2925	3015	2910	3805	2055	2930	2929.29	0.27	-451	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	284	-4.22	1.45	12	0.08	-697.00	2026.00	6460	20240430	-54.49	2430	20241210	20.99	5360	-45.15	20250107	2740	7.30	20250311	6460	-54.49	20240430	2430	20.99	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
41	20250324	091145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	35	2	1.19	3561040	1212	3.61	2925	3015	2925	3805	2055	2930	2938.15	0.27	-331	3036	2982	2941	2887	2846	2962	2867	49	875	500	1750	5	1	9660000	286	-4.25	1.46	12	0.01	-697.00	2026.00	6460	20240430	-54.10	2430	20241210	22.02	5360	-44.68	20250107	2740	8.21	20250311	6460	-54.10	20240430	2430	22.02	20241210	0.00	N	317120	500	49 억	25909	N	N	N	N
42	20250321	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-80	5	-2.66	98132640	33547	40.05	2990	2995	2900	3910	2110	3010	2925.04	0.28	-816	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	283	-4.20	1.45	12	0.35	-697.00	2026.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
43	20250321	151146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-70	5	-2.33	91810545	31390	37.48	2990	2995	2900	3910	2110	3010	2924.83	0.28	-810	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	284	-4.22	1.45	12	0.32	-697.00	2026.00	6460	20240430	-54.49	2430	20241210	20.99	5360	-45.15	20250107	2740	7.30	20250311	6460	-54.49	20240430	2430	20.99	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
44	20250321	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-75	5	-2.49	85710190	29312	34.99	2990	2995	2900	3910	2110	3010	2924.06	0.28	-768	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	284	-4.21	1.45	12	0.30	-697.00	2026.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2740	7.12	20250311	6460	-54.57	20240430	2430	20.78	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
45	20250321	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-60	5	-1.99	66901125	22902	27.34	2990	2995	2900	3910	2110	3010	2921.19	0.28	191	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	285	-4.23	1.46	12	0.24	-697.00	2026.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2740	7.66	20250311	6460	-54.33	20240430	2430	21.40	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
46	20250321	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-95	5	-3.16	59074695	20232	24.15	2990	2995	2900	3910	2110	3010	2919.86	0.28	175	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	282	-4.18	1.44	12	0.21	-697.00	2026.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
47	20250321	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-80	5	-2.66	43608145	14934	17.83	2990	2995	2900	3910	2110	3010	2920.06	0.28	-526	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	283	-4.20	1.45	12	0.15	-697.00	2026.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
48	20250321	101149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-95	5	-3.16	38776975	13285	15.86	2990	2995	2900	3910	2110	3010	2918.85	0.28	-614	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	282	-4.18	1.44	12	0.14	-697.00	2026.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
49	20250321	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-55	5	-1.83	2063135	697	0.83	2990	2995	2950	3910	2110	3010	2960.02	0.28	-17	3100	3055	3000	2955	2900	3077	2977	49	900	500	1800	5	1	9660000	285	-4.24	1.46	12	0.01	-697.00	2026.00	6460	20240430	-54.26	2430	20241210	21.60	5360	-44.87	20250107	2740	7.85	20250311	6460	-54.26	20240430	2430	21.60	20241210	0.00	N	317120	500	49 억	26724	N	N	N	N
50	20250320	161800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-45	5	-1.47	249689901	83682	9.33	3005	3045	2945	3970	2140	3055	2983.79	0.28	-485	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	291	-5.41	2.73	12	0.87	-556.00	1102.00	6460	20240430	-53.41	2430	20241210	23.87	5360	-43.84	20250107	2740	9.85	20250311	6460	-53.41	20240430	2430	23.87	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
51	20250320	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-100	5	-3.27	244355721	81907	9.13	3005	3045	2945	3970	2140	3055	2983.33	0.28	67	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	285	-5.31	2.68	12	0.85	-556.00	1102.00	6460	20240430	-54.26	2430	20241210	21.60	5360	-44.87	20250107	2740	7.85	20250311	6460	-54.26	20240430	2430	21.60	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
52	20250320	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-75	5	-2.45	219162177	73382	8.18	3005	3045	2955	3970	2140	3055	2986.59	0.28	319	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	288	-5.36	2.70	12	0.76	-556.00	1102.00	6460	20240430	-53.87	2430	20241210	22.63	5360	-44.40	20250107	2740	8.76	20250311	6460	-53.87	20240430	2430	22.63	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
53	20250320	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-85	5	-2.78	205905797	68909	7.68	3005	3045	2955	3970	2140	3055	2988.08	0.28	-94	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	287	-5.34	2.70	12	0.71	-556.00	1102.00	6460	20240430	-54.02	2430	20241210	22.22	5360	-44.59	20250107	2740	8.39	20250311	6460	-54.02	20240430	2430	22.22	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
54	20250320	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-90	5	-2.95	203857375	68218	7.61	3005	3045	2955	3970	2140	3055	2988.32	0.28	-185	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	286	-5.33	2.69	12	0.71	-556.00	1102.00	6460	20240430	-54.10	2430	20241210	22.02	5360	-44.68	20250107	2740	8.21	20250311	6460	-54.10	20240430	2430	22.02	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
55	20250320	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-95	5	-3.11	189415895	63356	7.06	3005	3045	2955	3970	2140	3055	2989.71	0.28	908	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	286	-5.32	2.69	12	0.66	-556.00	1102.00	6460	20240430	-54.18	2430	20241210	21.81	5360	-44.78	20250107	2740	8.03	20250311	6460	-54.18	20240430	2430	21.81	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
56	20250320	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-55	5	-1.80	165242005	55211	6.16	3005	3045	2955	3970	2140	3055	2992.92	0.28	846	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	290	-5.40	2.72	12	0.57	-556.00	1102.00	6460	20240430	-53.56	2430	20241210	23.46	5360	-44.03	20250107	2740	9.49	20250311	6460	-53.56	20240430	2430	23.46	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
57	20250320	091148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-55	5	-1.80	56825405	18880	2.11	3005	3045	2990	3970	2140	3055	3009.82	0.28	-357	3935	3495	3200	2760	2465	3715	2980	49	915	500	1830	5	1	9660000	290	-5.40	2.72	12	0.20	-556.00	1102.00	6460	20240430	-53.56	2430	20241210	23.46	5360	-44.03	20250107	2740	9.49	20250311	6460	-53.56	20240430	2430	23.46	20241210	0.00	N	317120	500	49 억	27209	N	N	N	N
58	20250319	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	155	2	5.34	2924734005	887678	3369.18	2905	3640	2905	3770	2030	2900	3295.21	0.28	-8035	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	295	-5.49	2.77	12	9.19	-556.00	1102.00	6460	20240430	-52.71	2430	20241210	25.72	5360	-43.00	20250107	2740	11.50	20250311	6460	-52.71	20240430	2430	25.72	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
59	20250319	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	110	2	3.79	2880759975	873221	3314.31	2905	3640	2905	3770	2030	2900	3299.00	0.28	-7512	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	291	-5.41	2.73	12	9.04	-556.00	1102.00	6460	20240430	-53.41	2430	20241210	23.87	5360	-43.84	20250107	2740	9.85	20250311	6460	-53.41	20240430	2430	23.87	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
60	20250319	141144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	145	2	5.00	2787555960	842288	3196.90	2905	3640	2905	3770	2030	2900	3309.50	0.28	-7191	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	294	-5.48	2.76	12	8.72	-556.00	1102.00	6460	20240430	-52.86	2430	20241210	25.31	5360	-43.19	20250107	2740	11.13	20250311	6460	-52.86	20240430	2430	25.31	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
61	20250319	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	170	2	5.86	2745401840	828455	3144.40	2905	3640	2905	3770	2030	2900	3313.88	0.28	-7842	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	297	-5.52	2.79	12	8.58	-556.00	1102.00	6460	20240430	-52.48	2430	20241210	26.34	5360	-42.72	20250107	2740	12.04	20250311	6460	-52.48	20240430	2430	26.34	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
62	20250319	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	155	2	5.34	2680961180	807298	3064.10	2905	3640	2905	3770	2030	2900	3320.91	0.28	-5260	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	295	-5.49	2.77	12	8.36	-556.00	1102.00	6460	20240430	-52.71	2430	20241210	25.72	5360	-43.00	20250107	2740	11.50	20250311	6460	-52.71	20240430	2430	25.72	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
63	20250319	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	150	2	5.17	2624788274	788863	2994.13	2905	3640	2905	3770	2030	2900	3327.31	0.28	-4869	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	295	-5.49	2.77	12	8.17	-556.00	1102.00	6460	20240430	-52.79	2430	20241210	25.51	5360	-43.10	20250107	2740	11.31	20250311	6460	-52.79	20240430	2430	25.51	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
64	20250319	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	240	2	8.28	2389300223	712749	2705.24	2905	3640	2905	3770	2030	2900	3352.23	0.28	-2600	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	303	-5.65	2.85	12	7.38	-556.00	1102.00	6460	20240430	-51.39	2430	20241210	29.22	5360	-41.42	20250107	2740	14.60	20250311	6460	-51.39	20240430	2430	29.22	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
65	20250319	091147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	150	2	5.17	25552600	8488	32.22	2905	3070	2905	3770	2030	2900	3010.44	0.28	-3079	3146	3022	2956	2832	2766	2990	2800	49	870	500	1740	5	1	9660000	295	-5.49	2.77	12	0.09	-556.00	1102.00	6460	20240430	-52.79	2430	20241210	25.51	5360	-43.10	20250107	2740	11.31	20250311	6460	-52.79	20240430	2430	25.51	20241210	0.00	N	317120	500	49 억	27056	N	N	N	N
66	20250318	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-5	5	-0.17	77862086	26346	137.16	2905	3080	2890	3775	2035	2905	2956.36	0.32	-4031	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	280	-5.22	2.63	12	0.27	-556.00	1102.00	6460	20240430	-55.11	2430	20241210	19.34	5360	-45.90	20250107	2740	5.84	20250311	6460	-55.11	20240430	2430	19.34	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
67	20250318	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	15	2	0.52	71956191	24310	126.56	2905	3080	2890	3775	2035	2905	2959.94	0.32	-3419	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	282	-5.25	2.65	12	0.25	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
68	20250318	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	25	2	0.86	60852776	20495	106.70	2905	3080	2890	3775	2035	2905	2969.15	0.32	-3368	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	283	-5.27	2.66	12	0.21	-556.00	1102.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
69	20250318	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	20	2	0.69	55391946	18626	96.97	2905	3080	2890	3775	2035	2905	2973.90	0.32	-3260	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	283	-5.26	2.65	12	0.19	-556.00	1102.00	6460	20240430	-54.72	2430	20241210	20.37	5360	-45.43	20250107	2740	6.75	20250311	6460	-54.72	20240430	2430	20.37	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
70	20250318	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	5	2	0.17	17210176	5908	30.76	2905	2950	2890	3775	2035	2905	2913.03	0.32	42	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	281	-5.23	2.64	12	0.06	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
71	20250318	111137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	0	3	0.00	15258246	5237	27.26	2905	2950	2890	3775	2035	2905	2913.55	0.32	66	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	281	-5.22	2.64	12	0.05	-556.00	1102.00	6460	20240430	-55.03	2430	20241210	19.55	5360	-45.80	20250107	2740	6.02	20250311	6460	-55.03	20240430	2430	19.55	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
72	20250318	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	15	2	0.52	12123891	4159	21.65	2905	2950	2890	3775	2035	2905	2915.10	0.32	273	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	282	-5.25	2.65	12	0.04	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
73	20250318	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	5	2	0.17	4750255	1635	8.51	2905	2950	2890	3775	2035	2905	2905.35	0.32	37	3151	3027	2966	2842	2781	2997	2812	49	870	500	1740	5	1	9660000	281	-5.23	2.64	12	0.02	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.00	N	317120	500	49 억	31079	N	N	N	N
74	20250317	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-50	5	-1.69	57146895	19208	159.40	2965	3090	2905	3840	2070	2955	2975.16	0.37	-4429	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	281	-5.22	2.64	12	0.20	-556.00	1102.00	6460	20240430	-55.03	2430	20241210	19.55	5360	-45.80	20250107	2740	6.02	20250311	6460	-55.03	20240430	2430	19.55	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
75	20250317	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-40	5	-1.35	53021990	17789	147.63	2965	3090	2910	3840	2070	2955	2980.61	0.37	-4071	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	282	-5.24	2.65	12	0.18	-556.00	1102.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
76	20250317	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-35	5	-1.18	49059420	16430	136.35	2965	3090	2920	3840	2070	2955	2985.97	0.37	-3908	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	282	-5.25	2.65	12	0.17	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
77	20250317	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	0	3	0.00	39187950	13059	108.37	2965	3090	2950	3840	2070	2955	3000.84	0.37	-4374	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	285	-5.31	2.68	12	0.14	-556.00	1102.00	6460	20240430	-54.26	2430	20241210	21.60	5360	-44.87	20250107	2740	7.85	20250311	6460	-54.26	20240430	2430	21.60	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
78	20250317	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	5	2	0.17	35458380	11797	97.90	2965	3090	2955	3840	2070	2955	3005.71	0.37	-4363	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	286	-5.32	2.69	12	0.12	-556.00	1102.00	6460	20240430	-54.18	2430	20241210	21.81	5360	-44.78	20250107	2740	8.03	20250311	6460	-54.18	20240430	2430	21.81	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
79	20250317	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	5	2	0.17	33607875	11171	92.71	2965	3090	2955	3840	2070	2955	3008.49	0.37	-4361	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	286	-5.32	2.69	12	0.12	-556.00	1102.00	6460	20240430	-54.18	2430	20241210	21.81	5360	-44.78	20250107	2740	8.03	20250311	6460	-54.18	20240430	2430	21.81	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
80	20250317	101132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	45	2	1.52	26012205	8608	71.44	2965	3090	2965	3840	2070	2955	3021.86	0.37	-4659	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	290	-5.40	2.72	12	0.09	-556.00	1102.00	6460	20240430	-53.56	2430	20241210	23.46	5360	-44.03	20250107	2740	9.49	20250311	6460	-53.56	20240430	2430	23.46	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
81	20250317	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	65	2	2.20	6332995	2115	17.55	2965	3020	2965	3840	2070	2955	2994.32	0.37	-306	3028	2991	2963	2926	2898	3010	2945	49	885	500	1770	5	1	9660000	292	-5.43	2.74	12	0.02	-556.00	1102.00	6460	20240430	-53.25	2430	20241210	24.28	5360	-43.66	20250107	2740	10.22	20250311	6460	-53.25	20240430	2430	24.28	20241210	0.00	N	317120	500	49 억	35509	N	N	N	N
82	20250314	161129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	20	2	0.68	35624211	12033	74.17	2935	3000	2935	3815	2055	2935	2960.72	0.32	4511	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	285	-5.31	2.68	12	0.12	-556.00	1102.00	6460	20240430	-54.26	2430	20241210	21.60	5360	-44.87	20250107	2740	7.85	20250311	6460	-54.26	20240430	2430	21.60	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
83	20250314	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	50	2	1.70	33008856	11148	68.71	2935	3000	2935	3815	2055	2935	2960.97	0.32	4461	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	288	-5.37	2.71	12	0.12	-556.00	1102.00	6460	20240430	-53.79	2430	20241210	22.84	5360	-44.31	20250107	2740	8.94	20250311	6460	-53.79	20240430	2430	22.84	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
84	20250314	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	35	2	1.19	30541796	10316	63.58	2935	3000	2935	3815	2055	2935	2960.62	0.32	3670	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	287	-5.34	2.70	12	0.11	-556.00	1102.00	6460	20240430	-54.02	2430	20241210	22.22	5360	-44.59	20250107	2740	8.39	20250311	6460	-54.02	20240430	2430	22.22	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
85	20250314	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	15	2	0.51	16738521	5661	34.89	2935	2975	2935	3815	2055	2935	2956.81	0.32	1108	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	285	-5.31	2.68	12	0.06	-556.00	1102.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2740	7.66	20250311	6460	-54.33	20240430	2430	21.40	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
86	20250314	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	10	2	0.34	12023321	4066	25.06	2935	2975	2935	3815	2055	2935	2957.04	0.32	169	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	284	-5.30	2.67	12	0.04	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2740	7.48	20250311	6460	-54.41	20240430	2430	21.19	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
87	20250314	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	20	2	0.68	8609736	2909	17.93	2935	2975	2935	3815	2055	2935	2959.69	0.32	-438	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	285	-5.31	2.68	12	0.03	-556.00	1102.00	6460	20240430	-54.26	2430	20241210	21.60	5360	-44.87	20250107	2740	7.85	20250311	6460	-54.26	20240430	2430	21.60	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
88	20250314	101130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	20	2	0.68	3242495	1093	6.74	2935	2975	2935	3815	2055	2935	2966.60	0.32	-36	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	285	-5.31	2.68	12	0.01	-556.00	1102.00	6460	20240430	-54.26	2430	20241210	21.60	5360	-44.87	20250107	2740	7.85	20250311	6460	-54.26	20240430	2430	21.60	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
89	20250314	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	35	2	1.19	165310	56	0.35	2935	2970	2935	3815	2055	2935	2951.96	0.32	-22	3021	2977	2931	2887	2841	3000	2910	49	880	500	1760	5	1	9660000	287	-5.34	2.70	12	0.00	-556.00	1102.00	6460	20240430	-54.02	2430	20241210	22.22	5360	-44.59	20250107	2740	8.39	20250311	6460	-54.02	20240430	2430	22.22	20241210	0.00	N	317120	500	49 억	30998	N	N	N	N
90	20250313	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	30	2	1.03	47550461	16224	196.80	2925	2975	2885	3775	2035	2905	2930.87	0.20	3308	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	284	-5.28	2.66	12	0.17	-556.00	1102.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2740	7.12	20250311	6460	-54.57	20240430	2430	20.78	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
91	20250313	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	5	2	0.17	34385156	11708	142.02	2925	2975	2885	3775	2035	2905	2936.89	0.20	-441	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	281	-5.23	2.64	12	0.12	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
92	20250313	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	15	2	0.52	30128576	10255	124.39	2925	2975	2885	3775	2035	2905	2937.94	0.20	-425	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	282	-5.25	2.65	12	0.11	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
93	20250313	131123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	40	2	1.38	28472241	9691	117.55	2925	2975	2885	3775	2035	2905	2938.01	0.20	-548	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	284	-5.30	2.67	12	0.10	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2740	7.48	20250311	6460	-54.41	20240430	2430	21.19	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
94	20250313	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	45	2	1.55	14927481	5056	61.33	2925	2975	2925	3775	2035	2905	2952.43	0.20	214	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	285	-5.31	2.68	12	0.05	-556.00	1102.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2740	7.66	20250311	6460	-54.33	20240430	2430	21.40	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
95	20250313	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	45	2	1.55	12775825	4327	52.49	2925	2975	2925	3775	2035	2905	2952.58	0.20	240	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	285	-5.31	2.68	12	0.04	-556.00	1102.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2740	7.66	20250311	6460	-54.33	20240430	2430	21.40	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
96	20250313	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	55	2	1.89	10716285	3631	44.04	2925	2965	2925	3775	2035	2905	2951.33	0.20	240	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	286	-5.32	2.69	12	0.04	-556.00	1102.00	6460	20240430	-54.18	2430	20241210	21.81	5360	-44.78	20250107	2740	8.03	20250311	6460	-54.18	20240430	2430	21.81	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
97	20250313	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	20	2	0.69	137475	47	0.57	2925	2925	2925	3775	2035	2905	2925.00	0.20	0	3048	2976	2888	2816	2728	3012	2852	49	870	500	1740	5	1	9660000	283	-5.26	2.65	12	0.00	-556.00	1102.00	6460	20240430	-54.72	2430	20241210	20.37	5360	-45.43	20250107	2740	6.75	20250311	6460	-54.72	20240430	2430	20.37	20241210	0.00	N	317120	500	49 억	19219	N	N	N	N
98	20250312	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	45	2	1.57	24097910	8244	10.35	2900	2960	2800	3715	2005	2860	2923.31	0.22	-1956	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	281	-5.22	2.64	12	0.09	-556.00	1102.00	6460	20240430	-55.03	2430	20241210	19.55	5360	-45.80	20250107	2740	6.02	20250311	6460	-55.03	20240430	2430	19.55	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
99	20250312	151118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	70	2	2.45	22344980	7642	9.59	2900	2960	2800	3715	2005	2860	2923.97	0.22	-1995	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	283	-5.27	2.66	12	0.08	-556.00	1102.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2740	6.93	20250311	6460	-54.64	20240430	2430	20.58	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
100	20250312	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	50	2	1.75	20867835	7137	8.96	2900	2960	2800	3715	2005	2860	2923.89	0.22	-2485	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	281	-5.23	2.64	12	0.07	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
101	20250312	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	60	2	2.10	17526625	5993	7.52	2900	2960	2800	3715	2005	2860	2924.52	0.22	-3384	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	282	-5.25	2.65	12	0.06	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
102	20250312	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	60	2	2.10	16086635	5500	6.90	2900	2960	2800	3715	2005	2860	2924.84	0.22	-3378	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	282	-5.25	2.65	12	0.06	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2740	6.57	20250311	6460	-54.80	20240430	2430	20.16	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
103	20250312	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	50	2	1.75	15545865	5315	6.67	2900	2960	2800	3715	2005	2860	2924.90	0.22	-3360	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	281	-5.23	2.64	12	0.06	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2740	6.20	20250311	6460	-54.95	20240430	2430	19.75	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
104	20250312	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	55	2	1.92	14484070	4951	6.21	2900	2960	2800	3715	2005	2860	2925.48	0.22	-3360	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	282	-5.24	2.65	12	0.05	-556.00	1102.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2740	6.39	20250311	6460	-54.88	20240430	2430	19.96	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
105	20250312	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-5	5	-0.17	974385	341	0.43	2900	2900	2800	3715	2005	2860	2857.43	0.22	-18	2993	2926	2833	2766	2673	2960	2800	49	855	500	1710	5	1	9660000	276	-5.13	2.59	12	0.00	-556.00	1102.00	6460	20240430	-55.80	2430	20241210	17.49	5360	-46.74	20250107	2740	4.20	20250311	6460	-55.80	20240430	2430	17.49	20241210	0.01	N	317120	500	49 억	21324	N	N	N	N
106	20250311	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-40	5	-1.38	227686235	79677	745.62	2740	2900	2740	3770	2030	2900	2857.62	0.28	-5459	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	276	-5.14	2.60	12	0.82	-556.00	1102.00	6460	20240430	-55.73	2430	20241210	17.70	5360	-46.64	20250107	2740	4.38	20250311	6460	-55.73	20240430	2430	17.70	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
107	20250311	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-35	5	-1.21	226379115	79220	741.34	2740	2900	2740	3770	2030	2900	2857.60	0.28	-5113	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	277	-5.15	2.60	12	0.82	-556.00	1102.00	6460	20240430	-55.65	2430	20241210	17.90	5360	-46.55	20250107	2740	4.56	20250311	6460	-55.65	20240430	2430	17.90	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
108	20250311	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-35	5	-1.21	224731740	78645	735.96	2740	2900	2740	3770	2030	2900	2857.55	0.28	-5158	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	277	-5.15	2.60	12	0.81	-556.00	1102.00	6460	20240430	-55.65	2430	20241210	17.90	5360	-46.55	20250107	2740	4.56	20250311	6460	-55.65	20240430	2430	17.90	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
109	20250311	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-50	5	-1.72	224516100	78570	735.26	2740	2900	2740	3770	2030	2900	2857.53	0.28	-5200	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	275	-5.13	2.59	12	0.81	-556.00	1102.00	6460	20240430	-55.88	2430	20241210	17.28	5360	-46.83	20250107	2740	4.01	20250311	6460	-55.88	20240430	2430	17.28	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
110	20250311	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-35	5	-1.21	221993645	77687	727.00	2740	2900	2740	3770	2030	2900	2857.54	0.28	-5208	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	277	-5.15	2.60	12	0.80	-556.00	1102.00	6460	20240430	-55.65	2430	20241210	17.90	5360	-46.55	20250107	2740	4.56	20250311	6460	-55.65	20240430	2430	17.90	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
111	20250311	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-50	5	-1.72	213718295	74793	699.92	2740	2900	2740	3770	2030	2900	2857.46	0.28	-7854	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	275	-5.13	2.59	12	0.77	-556.00	1102.00	6460	20240430	-55.88	2430	20241210	17.28	5360	-46.83	20250107	2740	4.01	20250311	6460	-55.88	20240430	2430	17.28	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
112	20250311	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-45	5	-1.55	64274370	22437	209.97	2740	2900	2740	3770	2030	2900	2864.66	0.28	-6740	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	276	-5.13	2.59	12	0.23	-556.00	1102.00	6460	20240430	-55.80	2430	20241210	17.49	5360	-46.74	20250107	2740	4.20	20250311	6460	-55.80	20240430	2430	17.49	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
113	20250311	091112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-65	5	-2.24	35650505	12414	116.17	2740	2900	2740	3770	2030	2900	2871.80	0.28	-7603	2993	2946	2893	2846	2793	2970	2870	49	870	500	1740	5	1	9660000	274	-5.10	2.57	12	0.13	-556.00	1102.00	6460	20240430	-56.11	2430	20241210	16.67	5360	-47.11	20250107	2740	3.47	20250311	6460	-56.11	20240430	2430	16.67	20241210	0.01	N	317120	500	49 억	26783	N	N	N	N
114	20250310	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	0	3	0.00	30968920	10686	54.03	2840	2940	2840	3770	2030	2900	2898.08	0.28	-421	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	280	-5.22	2.63	12	0.11	-556.00	1102.00	6460	20240430	-55.11	2430	20241210	19.34	5360	-45.90	20250107	2840	2.11	20250310	6460	-55.11	20240430	2430	19.34	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
115	20250310	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	15	2	0.52	29544125	10195	51.55	2840	2940	2840	3770	2030	2900	2897.90	0.28	-311	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	282	-5.24	2.65	12	0.11	-556.00	1102.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2840	2.64	20250310	6460	-54.88	20240430	2430	19.96	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
116	20250310	141107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	10	2	0.34	29009145	10011	50.62	2840	2940	2840	3770	2030	2900	2897.73	0.28	-316	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	281	-5.23	2.64	12	0.10	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2840	2.46	20250310	6460	-54.95	20240430	2430	19.75	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
117	20250310	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	10	2	0.34	24654800	8513	43.04	2840	2940	2840	3770	2030	2900	2896.14	0.28	-196	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	281	-5.23	2.64	12	0.09	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2840	2.46	20250310	6460	-54.95	20240430	2430	19.75	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
118	20250310	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	35	2	1.21	24170095	8347	42.21	2840	2940	2840	3770	2030	2900	2895.66	0.28	-196	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	284	-5.28	2.66	12	0.09	-556.00	1102.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2840	3.35	20250310	6460	-54.57	20240430	2430	20.78	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
119	20250310	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	0	3	0.00	18215705	6299	31.85	2840	2940	2840	3770	2030	2900	2891.84	0.28	274	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	280	-5.22	2.63	12	0.07	-556.00	1102.00	6460	20240430	-55.11	2430	20241210	19.34	5360	-45.90	20250107	2840	2.11	20250310	6460	-55.11	20240430	2430	19.34	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
120	20250310	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	5	2	0.17	14113565	4885	24.70	2840	2940	2840	3770	2030	2900	2889.16	0.28	323	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	281	-5.22	2.64	12	0.05	-556.00	1102.00	6460	20240430	-55.03	2430	20241210	19.55	5360	-45.80	20250107	2840	2.29	20250310	6460	-55.03	20240430	2430	19.55	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
121	20250310	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	3858560	1340	6.78	2840	2900	2840	3770	2030	2900	2879.52	0.28	437	2980	2940	2920	2880	2860	2930	2870	49	870	500	1740	5	1	9660000	278	-5.18	2.61	12	0.01	-556.00	1102.00	6460	20240430	-55.42	2430	20241210	18.52	5360	-46.27	20250107	2840	1.41	20250310	6460	-55.42	20240430	2430	18.52	20241210	0.01	N	317120	500	49 억	27204	N	N	N	N
122	20250307	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-45	5	-1.53	57767080	19777	67.68	2945	2960	2900	3825	2065	2945	2921.00	0.31	-2762	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	280	-5.22	2.63	12	0.20	-556.00	1102.00	6460	20240430	-55.11	2430	20241210	19.34	5360	-45.90	20250107	2900	0.00	20250307	6460	-55.11	20240430	2430	19.34	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
123	20250307	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-35	5	-1.19	54587880	18681	63.93	2945	2960	2900	3825	2065	2945	2922.11	0.31	-1764	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	281	-5.23	2.64	12	0.19	-556.00	1102.00	6460	20240430	-54.95	2430	20241210	19.75	5360	-45.71	20250107	2900	0.34	20250307	6460	-54.95	20240430	2430	19.75	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
124	20250307	141102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-25	5	-0.85	33740475	11515	39.40	2945	2960	2915	3825	2065	2945	2930.13	0.31	-1374	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	282	-5.25	2.65	12	0.12	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2910	0.34	20250304	6460	-54.80	20240430	2430	20.16	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
125	20250307	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-25	5	-0.85	28801460	9823	33.61	2945	2960	2915	3825	2065	2945	2932.04	0.31	-1296	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	282	-5.25	2.65	12	0.10	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2910	0.34	20250304	6460	-54.80	20240430	2430	20.16	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
126	20250307	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-15	5	-0.51	25189265	8586	29.38	2945	2960	2915	3825	2065	2945	2933.76	0.31	-1440	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	283	-5.27	2.66	12	0.09	-556.00	1102.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2910	0.69	20250304	6460	-54.64	20240430	2430	20.58	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
127	20250307	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-25	5	-0.85	23697110	8075	27.63	2945	2960	2920	3825	2065	2945	2934.63	0.31	-1456	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	282	-5.25	2.65	12	0.08	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2910	0.34	20250304	6460	-54.80	20240430	2430	20.16	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
128	20250307	101059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	5	2	0.17	13848770	4715	16.13	2945	2960	2920	3825	2065	2945	2937.17	0.31	-1070	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	285	-5.31	2.68	12	0.05	-556.00	1102.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2910	1.37	20250304	6460	-54.33	20240430	2430	21.40	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
129	20250307	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-20	5	-0.68	7036835	2396	8.20	2945	2960	2920	3825	2065	2945	2936.91	0.31	-465	3178	3061	2993	2876	2808	3027	2842	49	880	500	1760	5	1	9660000	283	-5.26	2.65	12	0.02	-556.00	1102.00	6460	20240430	-54.72	2430	20241210	20.37	5360	-45.43	20250107	2910	0.52	20250304	6460	-54.72	20240430	2430	20.37	20241210	0.01	N	317120	500	49 억	29871	N	N	N	N
130	20250306	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	10	2	0.34	86205275	29161	226.18	3110	3110	2925	3815	2055	2935	2956.18	0.35	-4353	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	284	-5.30	2.67	12	0.30	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2910	1.20	20250304	6460	-54.41	20240430	2430	21.19	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
131	20250306	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	0	3	0.00	80323740	27153	210.60	3110	3110	2930	3815	2055	2935	2958.19	0.35	-4324	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	284	-5.28	2.66	12	0.28	-556.00	1102.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2910	0.86	20250304	6460	-54.57	20240430	2430	20.78	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
132	20250306	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	10	2	0.34	59203665	19961	154.82	3110	3110	2930	3815	2055	2935	2965.97	0.35	-457	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	284	-5.30	2.67	12	0.21	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2910	1.20	20250304	6460	-54.41	20240430	2430	21.19	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
133	20250306	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	10	2	0.34	54581400	18393	142.66	3110	3110	2930	3815	2055	2935	2967.51	0.35	-586	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	284	-5.30	2.67	12	0.19	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2910	1.20	20250304	6460	-54.41	20240430	2430	21.19	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
134	20250306	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	5	2	0.17	44630695	15012	116.44	3110	3110	2930	3815	2055	2935	2973.00	0.35	-420	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	284	-5.29	2.67	12	0.16	-556.00	1102.00	6460	20240430	-54.49	2430	20241210	20.99	5360	-45.15	20250107	2910	1.03	20250304	6460	-54.49	20240430	2430	20.99	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
135	20250306	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	10	2	0.34	39647685	13318	103.30	3110	3110	2930	3815	2055	2935	2977.00	0.35	-384	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	284	-5.30	2.67	12	0.14	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2910	1.20	20250304	6460	-54.41	20240430	2430	21.19	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
136	20250306	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	30	2	1.02	22270820	7413	57.50	3110	3110	2950	3815	2055	2935	3004.29	0.35	-888	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	286	-5.33	2.69	12	0.08	-556.00	1102.00	6460	20240430	-54.10	2430	20241210	22.02	5360	-44.68	20250107	2910	1.89	20250304	6460	-54.10	20240430	2430	22.02	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
137	20250306	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	80	2	2.73	12868365	4248	32.95	3110	3110	2955	3815	2055	2935	3029.28	0.35	-694	3028	2981	2948	2901	2868	3005	2925	49	880	500	1760	5	1	9660000	291	-5.42	2.74	12	0.04	-556.00	1102.00	6460	20240430	-53.33	2430	20241210	24.07	5360	-43.75	20250107	2910	3.61	20250304	6460	-53.33	20240430	2430	24.07	20241210	0.01	N	317120	500	49 억	33868	N	N	N	N
138	20250305	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	20	2	0.69	37474110	12667	56.34	2915	2995	2915	3785	2045	2915	2958.40	0.35	537	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	284	-5.28	2.66	12	0.13	-556.00	1102.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2910	0.86	20250304	6460	-54.57	20240430	2430	20.78	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
139	20250305	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	35	2	1.20	37182325	12568	55.90	2915	2995	2915	3785	2045	2915	2958.49	0.35	457	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	285	-5.31	2.68	12	0.13	-556.00	1102.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2910	1.37	20250304	6460	-54.33	20240430	2430	21.40	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
140	20250305	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	20	2	0.69	31579955	10664	47.43	2915	2995	2915	3785	2045	2915	2961.36	0.35	-65	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	284	-5.28	2.66	12	0.11	-556.00	1102.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2910	0.86	20250304	6460	-54.57	20240430	2430	20.78	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
141	20250305	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	30	2	1.03	29136045	9828	43.71	2915	2995	2915	3785	2045	2915	2964.60	0.35	-133	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	284	-5.30	2.67	12	0.10	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2910	1.20	20250304	6460	-54.41	20240430	2430	21.19	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
142	20250305	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	10	2	0.34	27532685	9284	41.29	2915	2995	2915	3785	2045	2915	2965.61	0.35	379	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	283	-5.26	2.65	12	0.10	-556.00	1102.00	6460	20240430	-54.72	2430	20241210	20.37	5360	-45.43	20250107	2910	0.52	20250304	6460	-54.72	20240430	2430	20.37	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
143	20250305	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	45	2	1.54	18800475	6315	28.09	2915	2995	2915	3785	2045	2915	2977.11	0.35	-74	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	286	-5.32	2.69	12	0.07	-556.00	1102.00	6460	20240430	-54.18	2430	20241210	21.81	5360	-44.78	20250107	2910	1.72	20250304	6460	-54.18	20240430	2430	21.81	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
144	20250305	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	65	2	2.23	15232635	5117	22.76	2915	2995	2915	3785	2045	2915	2976.87	0.35	-102	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	288	-5.36	2.70	12	0.05	-556.00	1102.00	6460	20240430	-53.87	2430	20241210	22.63	5360	-44.40	20250107	2910	2.41	20250304	6460	-53.87	20240430	2430	22.63	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
145	20250305	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	80	2	2.74	641465	217	0.97	2915	2995	2915	3785	2045	2915	2956.06	0.35	-79	3031	2972	2941	2882	2851	2957	2867	49	870	500	1740	5	1	9660000	289	-5.39	2.72	12	0.00	-556.00	1102.00	6460	20240430	-53.64	2430	20241210	23.25	5360	-44.12	20250107	2910	2.92	20250304	6460	-53.64	20240430	2430	23.25	20241210	0.01	N	317120	500	49 억	33331	N	N	N	N
146	20250304	161031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-85	5	-2.83	65021740	22146	78.22	3000	3000	2910	3900	2100	3000	2936.05	0.39	-5122	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	282	-5.24	2.65	12	0.23	-556.00	1102.00	6460	20240430	-54.88	2430	20241210	19.96	5360	-45.62	20250107	2910	0.17	20250304	6460	-54.88	20240430	2430	19.96	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
147	20250304	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-75	5	-2.50	50385500	17138	60.53	3000	3000	2910	3900	2100	3000	2939.99	0.39	-5028	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	283	-5.26	2.65	12	0.18	-556.00	1102.00	6460	20240430	-54.72	2430	20241210	20.37	5360	-45.43	20250107	2910	0.52	20250304	6460	-54.72	20240430	2430	20.37	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
148	20250304	141032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-65	5	-2.17	48075055	16350	57.75	3000	3000	2910	3900	2100	3000	2940.37	0.39	-4575	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	284	-5.28	2.66	12	0.17	-556.00	1102.00	6460	20240430	-54.57	2430	20241210	20.78	5360	-45.24	20250107	2910	0.86	20250304	6460	-54.57	20240430	2430	20.78	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
149	20250304	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-80	5	-2.67	38952210	13246	46.79	3000	3000	2910	3900	2100	3000	2940.68	0.39	-3928	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	282	-5.25	2.65	12	0.14	-556.00	1102.00	6460	20240430	-54.80	2430	20241210	20.16	5360	-45.52	20250107	2910	0.34	20250304	6460	-54.80	20240430	2430	20.16	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
150	20250304	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-70	5	-2.33	34782665	11819	41.75	3000	3000	2910	3900	2100	3000	2942.94	0.39	-3828	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	283	-5.27	2.66	12	0.12	-556.00	1102.00	6460	20240430	-54.64	2430	20241210	20.58	5360	-45.34	20250107	2910	0.69	20250304	6460	-54.64	20240430	2430	20.58	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
151	20250304	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-55	5	-1.83	22780210	7730	27.30	3000	3000	2930	3900	2100	3000	2946.99	0.39	-3169	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	284	-5.30	2.67	12	0.08	-556.00	1102.00	6460	20240430	-54.41	2430	20241210	21.19	5360	-45.06	20250107	2930	0.51	20250304	6460	-54.41	20240430	2430	21.19	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
152	20250304	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-40	5	-1.33	10997303	3729	13.17	3000	3000	2930	3900	2100	3000	2949.13	0.39	-1481	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	286	-5.32	2.69	12	0.04	-556.00	1102.00	6460	20240430	-54.18	2430	20241210	21.81	5360	-44.78	20250107	2930	1.02	20250304	6460	-54.18	20240430	2430	21.81	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N
153	20250304	091021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-50	5	-1.67	1211330	409	1.44	3000	3000	2950	3900	2100	3000	2961.69	0.39	-186	3190	3095	3045	2950	2900	3070	2925	49	900	500	1800	5	1	9660000	285	-5.31	2.68	12	0.00	-556.00	1102.00	6460	20240430	-54.33	2430	20241210	21.40	5360	-44.96	20250107	2950	0.00	20250304	6460	-54.33	20240430	2430	21.40	20241210	0.01	N	317120	500	49 억	38078	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History