KissMeData/332570/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

65 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	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-100	5	-2.94	2962867130	895595	210.41	3440	3440	3245	4420	2380	3400	3308.30	2.70	158587	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1458	-17.93	1.49	12	2.03	-184.00	2210.00	5250	20250206	-37.14	2010	20241202	64.18	5250	-37.14	20250206	2740	20.44	20250102	5250	-37.14	20250206	2010	64.18	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
3	20250328	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-125	5	-3.68	2826677455	854161	200.68	3440	3440	3245	4420	2380	3400	3309.30	2.70	153232	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1447	-17.80	1.48	12	1.93	-184.00	2210.00	5250	20250206	-37.62	2010	20241202	62.94	5250	-37.62	20250206	2740	19.53	20250102	5250	-37.62	20250206	2010	62.94	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
4	20250328	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-135	5	-3.97	2551797151	769894	180.88	3440	3440	3245	4420	2380	3400	3314.48	2.70	132121	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1442	-17.74	1.48	12	1.74	-184.00	2210.00	5250	20250206	-37.81	2010	20241202	62.44	5250	-37.81	20250206	2740	19.16	20250102	5250	-37.81	20250206	2010	62.44	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
5	20250328	131216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-120	5	-3.53	2153419241	647731	152.18	3440	3440	3280	4420	2380	3400	3324.56	2.70	126200	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1449	-17.83	1.48	12	1.47	-184.00	2210.00	5250	20250206	-37.52	2010	20241202	63.18	5250	-37.52	20250206	2740	19.71	20250102	5250	-37.52	20250206	2010	63.18	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
6	20250328	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-110	5	-3.24	2049463428	616103	144.75	3440	3440	3280	4420	2380	3400	3326.49	2.70	134005	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1453	-17.88	1.49	12	1.39	-184.00	2210.00	5250	20250206	-37.33	2010	20241202	63.68	5250	-37.33	20250206	2740	20.07	20250102	5250	-37.33	20250206	2010	63.68	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
7	20250328	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-95	5	-2.79	1672218650	501534	117.83	3440	3440	3300	4420	2380	3400	3334.21	2.70	136312	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1460	-17.96	1.50	12	1.14	-184.00	2210.00	5250	20250206	-37.05	2010	20241202	64.43	5250	-37.05	20250206	2740	20.62	20250102	5250	-37.05	20250206	2010	64.43	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
8	20250328	101221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-70	5	-2.06	1402740430	420274	98.74	3440	3440	3305	4420	2380	3400	3337.68	2.70	158162	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1471	-18.10	1.51	12	0.95	-184.00	2210.00	5250	20250206	-36.57	2010	20241202	65.67	5250	-36.57	20250206	2740	21.53	20250102	5250	-36.57	20250206	2010	65.67	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
9	20250328	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-50	5	-1.47	192930190	57380	13.48	3440	3440	3340	4420	2380	3400	3362.32	2.70	-4861	3503	3451	3393	3341	3283	3477	3367	226	1020	500	2380	5	1	44176320	1480	-18.21	1.52	12	0.13	-184.00	2210.00	5250	20250206	-36.19	2010	20241202	66.67	5250	-36.19	20250206	2740	22.26	20250102	5250	-36.19	20250206	2010	66.67	20241202	3.68	N	332570	500	225 억	1190765	N	N	N	N
10	20250327	162532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-20	5	-0.58	1433127202	421177	66.19	3360	3445	3335	4445	2395	3420	3402.67	2.71	-12934	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1502	-18.48	1.54	12	0.95	-184.00	2210.00	5250	20250206	-35.24	2010	20241202	69.15	5250	-35.24	20250206	2740	24.09	20250102	5250	-35.24	20250206	2010	69.15	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
11	20250327	151216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-15	5	-0.44	1342960888	394662	62.02	3360	3445	3335	4445	2395	3420	3402.81	2.71	-20710	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1504	-18.51	1.54	12	0.89	-184.00	2210.00	5250	20250206	-35.14	2010	20241202	69.40	5250	-35.14	20250206	2740	24.27	20250102	5250	-35.14	20250206	2010	69.40	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
12	20250327	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	10	2	0.29	1177039614	345992	54.37	3360	3445	3335	4445	2395	3420	3401.93	2.71	-35358	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1515	-18.64	1.55	12	0.78	-184.00	2210.00	5250	20250206	-34.67	2010	20241202	70.65	5250	-34.67	20250206	2740	25.18	20250102	5250	-34.67	20250206	2010	70.65	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
13	20250327	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	0	3	0.00	1014053654	298325	46.88	3360	3445	3335	4445	2395	3420	3399.16	2.71	-23923	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1511	-18.59	1.55	12	0.68	-184.00	2210.00	5250	20250206	-34.86	2010	20241202	70.15	5250	-34.86	20250206	2740	24.82	20250102	5250	-34.86	20250206	2010	70.15	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
14	20250327	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-10	5	-0.29	822489302	242164	38.06	3360	3445	3335	4445	2395	3420	3396.41	2.71	-12868	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1506	-18.53	1.54	12	0.55	-184.00	2210.00	5250	20250206	-35.05	2010	20241202	69.65	5250	-35.05	20250206	2740	24.45	20250102	5250	-35.05	20250206	2010	69.65	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
15	20250327	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-15	5	-0.44	718359277	211550	33.25	3360	3445	3335	4445	2395	3420	3395.69	2.71	-23399	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1504	-18.51	1.54	12	0.48	-184.00	2210.00	5250	20250206	-35.14	2010	20241202	69.40	5250	-35.14	20250206	2740	24.27	20250102	5250	-35.14	20250206	2010	69.40	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
16	20250327	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	0	3	0.00	540256600	159178	25.02	3360	3445	3335	4445	2395	3420	3394.04	2.71	-29357	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1511	-18.59	1.55	12	0.36	-184.00	2210.00	5250	20250206	-34.86	2010	20241202	70.15	5250	-34.86	20250206	2740	24.82	20250102	5250	-34.86	20250206	2010	70.15	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
17	20250327	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-25	5	-0.73	234458070	69723	10.96	3360	3415	3335	4445	2395	3420	3362.71	2.71	16092	3530	3475	3420	3365	3310	3502	3392	226	1025	500	2390	5	1	44176320	1500	-18.45	1.54	12	0.16	-184.00	2210.00	5250	20250206	-35.33	2010	20241202	68.91	5250	-35.33	20250206	2740	23.91	20250102	5250	-35.33	20250206	2010	68.91	20241202	3.77	N	332570	500	225 억	1198674	N	N	N	N
18	20250326	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	55	2	1.63	2130474743	622665	33.65	3365	3475	3365	4370	2360	3365	3421.54	2.31	126619	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1511	-18.59	1.55	12	1.41	-184.00	2210.00	5250	20250206	-34.86	2010	20241202	70.15	5250	-34.86	20250206	2740	24.82	20250102	5250	-34.86	20250206	2010	70.15	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
19	20250326	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	55	2	1.63	1973014801	576610	31.16	3365	3475	3365	4370	2360	3365	3421.75	2.31	112012	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1511	-18.59	1.55	12	1.31	-184.00	2210.00	5250	20250206	-34.86	2010	20241202	70.15	5250	-34.86	20250206	2740	24.82	20250102	5250	-34.86	20250206	2010	70.15	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
20	20250326	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	70	2	2.08	1677692580	490150	26.49	3365	3475	3365	4370	2360	3365	3422.81	2.31	81710	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1517	-18.67	1.55	12	1.11	-184.00	2210.00	5250	20250206	-34.57	2010	20241202	70.90	5250	-34.57	20250206	2740	25.36	20250102	5250	-34.57	20250206	2010	70.90	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
21	20250326	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	65	2	1.93	1545625350	451609	24.40	3365	3475	3365	4370	2360	3365	3422.49	2.31	73364	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1515	-18.64	1.55	12	1.02	-184.00	2210.00	5250	20250206	-34.67	2010	20241202	70.65	5250	-34.67	20250206	2740	25.18	20250102	5250	-34.67	20250206	2010	70.65	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
22	20250326	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	70	2	2.08	1453193195	424650	22.95	3365	3475	3365	4370	2360	3365	3422.10	2.31	66957	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1517	-18.67	1.55	12	0.96	-184.00	2210.00	5250	20250206	-34.57	2010	20241202	70.90	5250	-34.57	20250206	2740	25.36	20250102	5250	-34.57	20250206	2010	70.90	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
23	20250326	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	50	2	1.49	1231581200	359905	19.45	3365	3475	3365	4370	2360	3365	3421.96	2.31	41145	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1509	-18.56	1.55	12	0.81	-184.00	2210.00	5250	20250206	-34.95	2010	20241202	69.90	5250	-34.95	20250206	2740	24.64	20250102	5250	-34.95	20250206	2010	69.90	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
24	20250326	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	90	2	2.67	901927760	264133	14.27	3365	3475	3365	4370	2360	3365	3414.67	2.31	25410	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1526	-18.78	1.56	12	0.60	-184.00	2210.00	5250	20250206	-34.19	2010	20241202	71.89	5250	-34.19	20250206	2740	26.09	20250102	5250	-34.19	20250206	2010	71.89	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
25	20250326	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	30	2	0.89	284319956	84099	4.54	3365	3420	3365	4370	2360	3365	3380.78	2.31	15373	3891	3627	3496	3232	3101	3562	3167	226	1005	500	2350	5	1	44176320	1500	-18.45	1.54	12	0.19	-184.00	2210.00	5250	20250206	-35.33	2010	20241202	68.91	5250	-35.33	20250206	2740	23.91	20250102	5250	-35.33	20250206	2010	68.91	20241202	3.70	N	332570	500	225 억	1022477	N	N	N	N
26	20250325	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-145	5	-4.13	6366223498	1805331	98.16	3565	3760	3365	4560	2460	3510	3526.48	2.06	84337	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1487	-18.29	1.52	12	4.09	-184.00	2210.00	5250	20250206	-35.90	2010	20241202	67.41	5250	-35.90	20250206	2740	22.81	20250102	5250	-35.90	20250206	2010	67.41	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
27	20250325	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-125	5	-3.56	6068079553	1716858	93.35	3565	3760	3365	4560	2460	3510	3534.43	2.06	70065	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1495	-18.40	1.53	12	3.89	-184.00	2210.00	5250	20250206	-35.52	2010	20241202	68.41	5250	-35.52	20250206	2740	23.54	20250102	5250	-35.52	20250206	2010	68.41	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
28	20250325	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-115	5	-3.28	5608202914	1581352	85.98	3565	3760	3365	4560	2460	3510	3546.49	2.06	30887	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1500	-18.45	1.54	12	3.58	-184.00	2210.00	5250	20250206	-35.33	2010	20241202	68.91	5250	-35.33	20250206	2740	23.91	20250102	5250	-35.33	20250206	2010	68.91	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
29	20250325	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-115	5	-3.28	5219020961	1466316	79.73	3565	3760	3390	4560	2460	3510	3559.32	2.06	11052	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1500	-18.45	1.54	12	3.32	-184.00	2210.00	5250	20250206	-35.33	2010	20241202	68.91	5250	-35.33	20250206	2740	23.91	20250102	5250	-35.33	20250206	2010	68.91	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
30	20250325	121158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-75	5	-2.14	4879069022	1366947	74.33	3565	3760	3390	4560	2460	3510	3569.38	2.06	12901	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1517	-18.67	1.55	12	3.09	-184.00	2210.00	5250	20250206	-34.57	2010	20241202	70.90	5250	-34.57	20250206	2740	25.36	20250102	5250	-34.57	20250206	2010	70.90	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
31	20250325	111158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-65	5	-1.85	4216746512	1173132	63.79	3565	3760	3440	4560	2460	3510	3594.54	2.06	-12838	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1522	-18.72	1.56	12	2.66	-184.00	2210.00	5250	20250206	-34.38	2010	20241202	71.39	5250	-34.38	20250206	2740	25.73	20250102	5250	-34.38	20250206	2010	71.39	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
32	20250325	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	50	2	1.42	3399301062	939394	51.08	3565	3760	3525	4560	2460	3510	3618.78	2.06	-22300	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1573	-19.35	1.61	12	2.13	-184.00	2210.00	5250	20250206	-32.19	2010	20241202	77.11	5250	-32.19	20250206	2740	29.93	20250102	5250	-32.19	20250206	2010	77.11	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
33	20250325	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	120	2	3.42	1740066216	474486	25.80	3565	3760	3565	4560	2460	3510	3667.75	2.06	87100	4013	3761	3608	3356	3203	3685	3280	226	1050	500	2450	5	1	44176320	1604	-19.73	1.64	12	1.07	-184.00	2210.00	5250	20250206	-30.86	2010	20241202	80.60	5250	-30.86	20250206	2740	32.48	20250102	5250	-30.86	20250206	2010	80.60	20241202	3.69	N	332570	500	225 억	909997	N	N	N	N
34	20250324	161155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-325	5	-8.47	6481874969	1815616	202.59	3835	3860	3455	4985	2685	3835	3570.08	2.19	-124344	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1551	6.99	1.43	12	4.11	502.00	2462.00	5250	20250206	-33.14	2010	20241202	74.63	5250	-33.14	20250206	2740	28.10	20250102	5250	-33.14	20250206	2010	74.63	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
35	20250324	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	-345	5	-9.00	6212563109	1738864	194.03	3835	3860	3455	4985	2685	3835	3572.77	2.19	-135800	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1542	6.95	1.42	12	3.94	502.00	2462.00	5250	20250206	-33.52	2010	20241202	73.63	5250	-33.52	20250206	2740	27.37	20250102	5250	-33.52	20250206	2010	73.63	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
36	20250324	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	-315	5	-8.21	5284873795	1473328	164.40	3835	3860	3500	4985	2685	3835	3587.03	2.19	-102357	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1555	7.01	1.43	12	3.34	502.00	2462.00	5250	20250206	-32.95	2010	20241202	75.12	5250	-32.95	20250206	2740	28.47	20250102	5250	-32.95	20250206	2010	75.12	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
37	20250324	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-335	5	-8.74	5061369457	1409703	157.30	3835	3860	3500	4985	2685	3835	3590.38	2.19	-93873	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1546	6.97	1.42	12	3.19	502.00	2462.00	5250	20250206	-33.33	2010	20241202	74.13	5250	-33.33	20250206	2740	27.74	20250102	5250	-33.33	20250206	2010	74.13	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
38	20250324	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-305	5	-7.95	4409270391	1224064	136.58	3835	3860	3500	4985	2685	3835	3602.15	2.19	-73786	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1559	7.03	1.43	12	2.77	502.00	2462.00	5250	20250206	-32.76	2010	20241202	75.62	5250	-32.76	20250206	2740	28.83	20250102	5250	-32.76	20250206	2010	75.62	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
39	20250324	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-270	5	-7.04	3909972578	1083260	120.87	3835	3860	3500	4985	2685	3835	3609.45	2.19	-81085	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1575	7.10	1.45	12	2.45	502.00	2462.00	5250	20250206	-32.10	2010	20241202	77.36	5250	-32.10	20250206	2740	30.11	20250102	5250	-32.10	20250206	2010	77.36	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
40	20250324	101158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-270	5	-7.04	3296702658	910629	101.61	3835	3860	3500	4985	2685	3835	3620.24	2.19	-60796	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1575	7.10	1.45	12	2.06	502.00	2462.00	5250	20250206	-32.10	2010	20241202	77.36	5250	-32.10	20250206	2740	30.11	20250102	5250	-32.10	20250206	2010	77.36	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
41	20250324	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-150	5	-3.91	750684353	201722	22.51	3835	3860	3670	4985	2685	3835	3721.37	2.19	-11303	4088	3961	3888	3761	3688	3925	3725	226	1150	500	2680	5	1	44176320	1628	7.34	1.50	12	0.46	502.00	2462.00	5250	20250206	-29.81	2010	20241202	83.33	5250	-29.81	20250206	2740	34.49	20250102	5250	-29.81	20250206	2010	83.33	20241202	3.72	N	332570	500	225 억	966850	N	N	N	N
42	20250321	161216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-95	5	-2.42	3396340043	875304	46.18	3980	4015	3815	5100	2755	3930	3880.20	2.30	-85909	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1694	7.64	1.56	12	1.98	502.00	2462.00	5250	20250206	-26.95	2010	20241202	90.80	5250	-26.95	20250206	2740	39.96	20250102	5250	-26.95	20250206	2010	90.80	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
43	20250321	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-105	5	-2.67	3268045593	841799	44.41	3980	4015	3815	5100	2755	3930	3882.18	2.30	-86636	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1690	7.62	1.55	12	1.91	502.00	2462.00	5250	20250206	-27.14	2010	20241202	90.30	5250	-27.14	20250206	2740	39.60	20250102	5250	-27.14	20250206	2010	90.30	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
44	20250321	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-50	5	-1.27	2575289729	662215	34.94	3980	4015	3815	5100	2755	3930	3888.86	2.30	-31210	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1714	7.73	1.58	12	1.50	502.00	2462.00	5250	20250206	-26.10	2010	20241202	93.03	5250	-26.10	20250206	2740	41.61	20250102	5250	-26.10	20250206	2010	93.03	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
45	20250321	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-25	5	-0.64	2354943624	605503	31.95	3980	4015	3815	5100	2755	3930	3889.19	2.30	-30727	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1725	7.78	1.59	12	1.37	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
46	20250321	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	15	2	0.38	2155685701	554764	29.27	3980	4015	3815	5100	2755	3930	3885.71	2.30	-24155	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1743	7.86	1.60	12	1.26	502.00	2462.00	5250	20250206	-24.86	2010	20241202	96.27	5250	-24.86	20250206	2740	43.98	20250102	5250	-24.86	20250206	2010	96.27	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
47	20250321	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-30	5	-0.76	1861737739	479935	25.32	3980	4015	3815	5100	2755	3930	3879.07	2.30	-16890	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1723	7.77	1.58	12	1.09	502.00	2462.00	5250	20250206	-25.71	2010	20241202	94.03	5250	-25.71	20250206	2740	42.34	20250102	5250	-25.71	20250206	2010	94.03	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
48	20250321	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	-90	5	-2.29	1411437318	363269	19.17	3980	4015	3815	5100	2755	3930	3885.29	2.30	-13684	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1696	7.65	1.56	12	0.82	502.00	2462.00	5250	20250206	-26.86	2010	20241202	91.04	5250	-26.86	20250206	2740	40.15	20250102	5250	-26.86	20250206	2010	91.04	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
49	20250321	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	10	2	0.25	374076658	94090	4.96	3980	4015	3935	5100	2755	3930	3976.08	2.30	-3452	4350	4140	4035	3825	3720	4087	3772	226	1170	500	2750	5	1	44176320	1741	7.85	1.60	12	0.21	502.00	2462.00	5250	20250206	-24.95	2010	20241202	96.02	5250	-24.95	20250206	2740	43.80	20250102	5250	-24.95	20250206	2010	96.02	20241202	3.56	N	332570	500	225 억	1016441	N	N	N	N
50	20250320	161815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-200	5	-4.84	7666647312	1884963	31.33	4215	4245	3930	5360	2895	4130	4067.42	2.83	-219919	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1736	7.83	1.60	12	4.27	502.00	2462.00	5250	20250206	-25.14	2010	20241202	95.52	5250	-25.14	20250206	2740	43.43	20250102	5250	-25.14	20250206	2010	95.52	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
51	20250320	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-185	5	-4.48	7449301057	1829735	30.41	4215	4245	3935	5360	2895	4130	4071.25	2.83	-218615	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1743	7.86	1.60	12	4.14	502.00	2462.00	5250	20250206	-24.86	2010	20241202	96.27	5250	-24.86	20250206	2740	43.98	20250102	5250	-24.86	20250206	2010	96.27	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
52	20250320	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-160	5	-3.87	6766919865	1657049	27.54	4215	4245	3960	5360	2895	4130	4083.72	2.83	-187263	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1754	7.91	1.61	12	3.75	502.00	2462.00	5250	20250206	-24.38	2010	20241202	97.51	5250	-24.38	20250206	2740	44.89	20250102	5250	-24.38	20250206	2010	97.51	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
53	20250320	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-140	5	-3.39	6308511727	1541603	25.62	4215	4245	3965	5360	2895	4130	4092.18	2.83	-157202	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1763	7.95	1.62	12	3.49	502.00	2462.00	5250	20250206	-24.00	2010	20241202	98.51	5250	-24.00	20250206	2740	45.62	20250102	5250	-24.00	20250206	2010	98.51	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
54	20250320	121159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-125	5	-3.03	5714938597	1392818	23.15	4215	4245	3985	5360	2895	4130	4103.15	2.83	-119511	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1769	7.98	1.63	12	3.15	502.00	2462.00	5250	20250206	-23.71	2010	20241202	99.25	5250	-23.71	20250206	2740	46.17	20250102	5250	-23.71	20250206	2010	99.25	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
55	20250320	111200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-130	5	-3.15	5307038143	1291039	21.46	4215	4245	3985	5360	2895	4130	4110.67	2.83	-90219	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1767	7.97	1.62	12	2.92	502.00	2462.00	5250	20250206	-23.81	2010	20241202	99.00	5250	-23.81	20250206	2740	45.99	20250102	5250	-23.81	20250206	2010	99.00	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
56	20250320	101158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-120	5	-2.91	4557067363	1103646	18.35	4215	4245	4000	5360	2895	4130	4129.10	2.83	-55432	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1771	7.99	1.63	12	2.50	502.00	2462.00	5250	20250206	-23.62	2010	20241202	99.50	5250	-23.62	20250206	2740	46.35	20250102	5250	-23.62	20250206	2010	99.50	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
57	20250320	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	15	2	0.36	2273129684	542104	9.01	4215	4245	4130	5360	2895	4130	4193.16	2.83	-17858	4463	4296	4023	3856	3583	4380	3940	226	1230	500	2890	5	1	44176320	1831	8.26	1.68	12	1.23	502.00	2462.00	5250	20250206	-21.05	2010	20241202	106.22	5250	-21.05	20250206	2740	51.28	20250102	5250	-21.05	20250206	2010	106.22	20241202	3.64	N	332570	500	225 억	1248733	N	N	N	N
58	20250319	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	350	2	9.26	24248045766	5978901	693.18	3775	4190	3750	4910	2650	3780	4055.40	2.66	82730	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1824	8.23	1.68	12	13.53	502.00	2462.00	5250	20250206	-21.33	2010	20241202	105.47	5250	-21.33	20250206	2740	50.73	20250102	5250	-21.33	20250206	2010	105.47	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
59	20250319	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	385	2	10.19	23486328201	5795055	671.87	3775	4190	3750	4910	2650	3780	4052.82	2.66	95245	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1840	8.30	1.69	12	13.12	502.00	2462.00	5250	20250206	-20.67	2010	20241202	107.21	5250	-20.67	20250206	2740	52.01	20250102	5250	-20.67	20250206	2010	107.21	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
60	20250319	141159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	280	2	7.41	17559613097	4363858	505.94	3775	4150	3750	4910	2650	3780	4023.87	2.66	-42821	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1794	8.09	1.65	12	9.88	502.00	2462.00	5250	20250206	-22.67	2010	20241202	101.99	5250	-22.67	20250206	2740	48.18	20250102	5250	-22.67	20250206	2010	101.99	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
61	20250319	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	230	2	6.08	15374974094	3820857	442.98	3775	4150	3750	4910	2650	3780	4023.96	2.66	-85186	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1771	7.99	1.63	12	8.65	502.00	2462.00	5250	20250206	-23.62	2010	20241202	99.50	5250	-23.62	20250206	2740	46.35	20250102	5250	-23.62	20250206	2010	99.50	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
62	20250319	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	85	2	2.25	1514193172	397195	46.05	3775	3870	3750	4910	2650	3780	3812.22	2.66	24469	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1707	7.70	1.57	12	0.90	502.00	2462.00	5250	20250206	-26.38	2010	20241202	92.29	5250	-26.38	20250206	2740	41.06	20250102	5250	-26.38	20250206	2010	92.29	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
63	20250319	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	75	2	1.98	1207545347	317375	36.80	3775	3855	3750	4910	2650	3780	3804.79	2.66	18230	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1703	7.68	1.57	12	0.72	502.00	2462.00	5250	20250206	-26.57	2010	20241202	91.79	5250	-26.57	20250206	2740	40.69	20250102	5250	-26.57	20250206	2010	91.79	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
64	20250319	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	45	2	1.19	733354778	193429	22.43	3775	3830	3750	4910	2650	3780	3791.34	2.66	2553	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1690	7.62	1.55	12	0.44	502.00	2462.00	5250	20250206	-27.14	2010	20241202	90.30	5250	-27.14	20250206	2740	39.60	20250102	5250	-27.14	20250206	2010	90.30	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
65	20250319	091202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	10	2	0.26	172586943	45802	5.31	3775	3795	3750	4910	2650	3780	3768.11	2.66	7109	3996	3887	3826	3717	3656	3857	3687	226	1130	500	2640	5	1	44176320	1674	7.55	1.54	12	0.10	502.00	2462.00	5250	20250206	-27.81	2010	20241202	88.56	5250	-27.81	20250206	2740	38.32	20250102	5250	-27.81	20250206	2010	88.56	20241202	3.60	N	332570	500	225 억	1173019	N	N	N	N
66	20250318	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	-110	5	-2.83	3234242556	848099	118.83	3900	3935	3765	5050	2725	3890	3813.55	2.46	80323	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1670	7.53	1.54	12	1.92	502.00	2462.00	5250	20250206	-28.00	2010	20241202	88.06	5250	-28.00	20250206	2740	37.96	20250102	5250	-28.00	20250206	2010	88.06	20241202	3.59	N	332570	500	225 억	1085492	N	Y	N	N
67	20250318	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	-100	5	-2.57	3065436436	803414	112.57	3900	3935	3765	5050	2725	3890	3815.49	2.46	70410	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1674	7.55	1.54	12	1.82	502.00	2462.00	5250	20250206	-27.81	2010	20241202	88.56	5250	-27.81	20250206	2740	38.32	20250102	5250	-27.81	20250206	2010	88.56	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
68	20250318	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	-115	5	-2.96	2815845451	737447	103.33	3900	3935	3765	5050	2725	3890	3818.35	2.46	64439	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1668	7.52	1.53	12	1.67	502.00	2462.00	5250	20250206	-28.10	2010	20241202	87.81	5250	-28.10	20250206	2740	37.77	20250102	5250	-28.10	20250206	2010	87.81	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
69	20250318	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	-90	5	-2.31	2349400881	614074	86.04	3900	3935	3775	5050	2725	3890	3825.90	2.46	62243	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1679	7.57	1.54	12	1.39	502.00	2462.00	5250	20250206	-27.62	2010	20241202	89.05	5250	-27.62	20250206	2740	38.69	20250102	5250	-27.62	20250206	2010	89.05	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
70	20250318	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	-95	5	-2.44	2183074387	570319	79.91	3900	3935	3775	5050	2725	3890	3827.79	2.46	52419	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1676	7.56	1.54	12	1.29	502.00	2462.00	5250	20250206	-27.71	2010	20241202	88.81	5250	-27.71	20250206	2740	38.50	20250102	5250	-27.71	20250206	2010	88.81	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
71	20250318	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	-85	5	-2.19	1944598777	507456	71.10	3900	3935	3775	5050	2725	3890	3832.03	2.46	56899	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1681	7.58	1.55	12	1.15	502.00	2462.00	5250	20250206	-27.52	2010	20241202	89.30	5250	-27.52	20250206	2740	38.87	20250102	5250	-27.52	20250206	2010	89.30	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
72	20250318	101155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	-100	5	-2.57	1436880431	374013	52.41	3900	3935	3790	5050	2725	3890	3841.77	2.46	40341	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1674	7.55	1.54	12	0.85	502.00	2462.00	5250	20250206	-27.81	2010	20241202	88.56	5250	-27.81	20250206	2740	38.32	20250102	5250	-27.81	20250206	2010	88.56	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
73	20250318	091157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-10	5	-0.26	160575513	41228	5.78	3900	3935	3875	5050	2725	3890	3894.84	2.46	-9723	4103	3996	3933	3826	3763	3965	3795	226	1160	500	2720	5	1	44176320	1714	7.73	1.58	12	0.09	502.00	2462.00	5250	20250206	-26.10	2010	20241202	93.03	5250	-26.10	20250206	2740	41.61	20250102	5250	-26.10	20250206	2010	93.03	20241202	3.59	N	332570	500	225 억	1085492	N	N	N	N
74	20250317	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-70	5	-1.77	2769046205	705600	142.51	3975	4040	3870	5140	2775	3960	3924.46	2.43	9514	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1718	7.75	1.58	12	1.60	502.00	2462.00	5250	20250206	-25.90	2010	20241202	93.53	5250	-25.90	20250206	2740	41.97	20250102	5250	-25.90	20250206	2010	93.53	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
75	20250317	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-55	5	-1.39	2661488555	678023	136.94	3975	4040	3870	5140	2775	3960	3925.37	2.43	6541	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1725	7.78	1.59	12	1.53	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
76	20250317	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-55	5	-1.39	2326322715	592173	119.60	3975	4040	3870	5140	2775	3960	3928.45	2.43	11806	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1725	7.78	1.59	12	1.34	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
77	20250317	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-55	5	-1.39	2066235620	525585	106.15	3975	4040	3870	5140	2775	3960	3931.31	2.43	5727	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1725	7.78	1.59	12	1.19	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
78	20250317	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-40	5	-1.01	1852423165	470785	95.08	3975	4040	3870	5140	2775	3960	3934.75	2.43	-5951	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1732	7.81	1.59	12	1.07	502.00	2462.00	5250	20250206	-25.33	2010	20241202	95.02	5250	-25.33	20250206	2740	43.07	20250102	5250	-25.33	20250206	2010	95.02	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
79	20250317	111149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-40	5	-1.01	1537571005	390258	78.82	3975	4040	3870	5140	2775	3960	3939.88	2.43	-7098	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1732	7.81	1.59	12	0.88	502.00	2462.00	5250	20250206	-25.33	2010	20241202	95.02	5250	-25.33	20250206	2740	43.07	20250102	5250	-25.33	20250206	2010	95.02	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
80	20250317	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-30	5	-0.76	1239189995	314349	63.49	3975	4040	3870	5140	2775	3960	3942.08	2.43	-5775	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1736	7.83	1.60	12	0.71	502.00	2462.00	5250	20250206	-25.14	2010	20241202	95.52	5250	-25.14	20250206	2740	43.43	20250102	5250	-25.14	20250206	2010	95.52	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
81	20250317	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-40	5	-1.01	238146500	60502	12.22	3975	3995	3905	5140	2775	3960	3936.18	2.43	-11365	4086	4022	3951	3887	3816	4055	3920	226	1180	500	2770	5	1	44176320	1732	7.81	1.59	12	0.14	502.00	2462.00	5250	20250206	-25.33	2010	20241202	95.02	5250	-25.33	20250206	2740	43.07	20250102	5250	-25.33	20250206	2010	95.02	20241202	3.60	N	332570	500	225 억	1072503	N	N	N	N
82	20250314	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	60	2	1.54	1943229056	491102	95.33	3905	4015	3880	5070	2730	3900	3956.87	2.34	30786	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1749	7.89	1.61	12	1.11	502.00	2462.00	5250	20250206	-24.57	2010	20241202	97.01	5250	-24.57	20250206	2740	44.53	20250102	5250	-24.57	20250206	2010	97.01	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
83	20250314	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	60	2	1.54	1894807961	478847	92.95	3905	4015	3880	5070	2730	3900	3957.02	2.34	29463	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1749	7.89	1.61	12	1.08	502.00	2462.00	5250	20250206	-24.57	2010	20241202	97.01	5250	-24.57	20250206	2740	44.53	20250102	5250	-24.57	20250206	2010	97.01	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
84	20250314	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	85	2	2.18	1672224172	422709	82.05	3905	4015	3880	5070	2730	3900	3955.97	2.34	26387	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1760	7.94	1.62	12	0.96	502.00	2462.00	5250	20250206	-24.10	2010	20241202	98.26	5250	-24.10	20250206	2740	45.44	20250102	5250	-24.10	20250206	2010	98.26	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
85	20250314	131144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	85	2	2.18	1549227458	391833	76.06	3905	4015	3880	5070	2730	3900	3953.80	2.34	24094	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1760	7.94	1.62	12	0.89	502.00	2462.00	5250	20250206	-24.10	2010	20241202	98.26	5250	-24.10	20250206	2740	45.44	20250102	5250	-24.10	20250206	2010	98.26	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
86	20250314	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	85	2	2.18	1329330438	336719	65.36	3905	4015	3880	5070	2730	3900	3947.90	2.34	29030	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1760	7.94	1.62	12	0.76	502.00	2462.00	5250	20250206	-24.10	2010	20241202	98.26	5250	-24.10	20250206	2740	45.44	20250102	5250	-24.10	20250206	2010	98.26	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
87	20250314	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	70	2	1.79	1185762648	300564	58.34	3905	4015	3880	5070	2730	3900	3945.13	2.34	25121	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1754	7.91	1.61	12	0.68	502.00	2462.00	5250	20250206	-24.38	2010	20241202	97.51	5250	-24.38	20250206	2740	44.89	20250102	5250	-24.38	20250206	2010	97.51	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
88	20250314	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	50	2	1.28	1025462418	259907	50.45	3905	4015	3880	5070	2730	3900	3945.50	2.34	10513	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1745	7.87	1.60	12	0.59	502.00	2462.00	5250	20250206	-24.76	2010	20241202	96.52	5250	-24.76	20250206	2740	44.16	20250102	5250	-24.76	20250206	2010	96.52	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
89	20250314	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	10	2	0.26	226100423	57577	11.18	3905	3965	3900	5070	2730	3900	3926.93	2.34	8741	4003	3951	3918	3866	3833	3935	3850	226	1170	500	2730	5	1	44176320	1727	7.79	1.59	12	0.13	502.00	2462.00	5250	20250206	-25.52	2010	20241202	94.53	5250	-25.52	20250206	2740	42.70	20250102	5250	-25.52	20250206	2010	94.53	20241202	3.63	N	332570	500	225 억	1035587	N	N	N	N
90	20250313	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	0	3	0.00	1974900064	503941	90.77	3905	3970	3885	5070	2730	3900	3918.94	2.16	10839	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1723	7.77	1.58	12	1.14	502.00	2462.00	5250	20250206	-25.71	2010	20241202	94.03	5250	-25.71	20250206	2740	42.34	20250102	5250	-25.71	20250206	2010	94.03	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
91	20250313	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	5	2	0.13	1861034759	474746	85.51	3905	3970	3885	5070	2730	3900	3920.07	2.16	11161	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1725	7.78	1.59	12	1.07	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
92	20250313	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	20	2	0.51	1669729330	425871	76.71	3905	3970	3885	5070	2730	3900	3920.75	2.16	1525	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1732	7.81	1.59	12	0.96	502.00	2462.00	5250	20250206	-25.33	2010	20241202	95.02	5250	-25.33	20250206	2740	43.07	20250102	5250	-25.33	20250206	2010	95.02	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
93	20250313	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	10	2	0.26	1485858482	378972	68.26	3905	3970	3885	5070	2730	3900	3920.77	2.16	-4561	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1727	7.79	1.59	12	0.86	502.00	2462.00	5250	20250206	-25.52	2010	20241202	94.53	5250	-25.52	20250206	2740	42.70	20250102	5250	-25.52	20250206	2010	94.53	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
94	20250313	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	10	2	0.26	1340772212	341883	61.58	3905	3970	3885	5070	2730	3900	3921.74	2.16	-5378	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1727	7.79	1.59	12	0.77	502.00	2462.00	5250	20250206	-25.52	2010	20241202	94.53	5250	-25.52	20250206	2740	42.70	20250102	5250	-25.52	20250206	2010	94.53	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
95	20250313	111140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	20	2	0.51	1169182182	298132	53.70	3905	3970	3885	5070	2730	3900	3921.71	2.16	-6051	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1732	7.81	1.59	12	0.67	502.00	2462.00	5250	20250206	-25.33	2010	20241202	95.02	5250	-25.33	20250206	2740	43.07	20250102	5250	-25.33	20250206	2010	95.02	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
96	20250313	101137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	5	2	0.13	860392150	219238	39.49	3905	3970	3885	5070	2730	3900	3924.49	2.16	-3643	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1725	7.78	1.59	12	0.50	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
97	20250313	091140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	25	2	0.64	294652885	74712	13.46	3905	3970	3905	5070	2730	3900	3943.97	2.16	8626	3983	3941	3898	3856	3813	3920	3835	226	1170	500	2730	5	1	44176320	1734	7.82	1.59	12	0.17	502.00	2462.00	5250	20250206	-25.24	2010	20241202	95.27	5250	-25.24	20250206	2740	43.25	20250102	5250	-25.24	20250206	2010	95.27	20241202	3.88	N	332570	500	225 억	956043	N	N	N	N
98	20250312	161132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-5	5	-0.13	2124299826	544860	48.34	3920	3940	3855	5070	2735	3905	3898.79	2.20	-15893	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1723	7.77	1.58	12	1.23	502.00	2462.00	5250	20250206	-25.71	2010	20241202	94.03	5250	-25.71	20250206	2740	42.34	20250102	5250	-25.71	20250206	2010	94.03	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
99	20250312	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	-20	5	-0.51	2062358690	528933	46.93	3920	3940	3855	5070	2735	3905	3899.09	2.20	-16259	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1716	7.74	1.58	12	1.20	502.00	2462.00	5250	20250206	-26.00	2010	20241202	93.28	5250	-26.00	20250206	2740	41.79	20250102	5250	-26.00	20250206	2010	93.28	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
100	20250312	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	0	3	0.00	1583677287	405635	35.99	3920	3940	3855	5070	2735	3905	3904.19	2.20	-24063	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1725	7.78	1.59	12	0.92	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
101	20250312	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-5	5	-0.13	1398963637	358320	31.79	3920	3940	3855	5070	2735	3905	3904.23	2.20	-34313	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1723	7.77	1.58	12	0.81	502.00	2462.00	5250	20250206	-25.71	2010	20241202	94.03	5250	-25.71	20250206	2740	42.34	20250102	5250	-25.71	20250206	2010	94.03	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
102	20250312	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-5	5	-0.13	1224991950	313777	27.84	3920	3940	3855	5070	2735	3905	3904.02	2.20	-35003	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1723	7.77	1.58	12	0.71	502.00	2462.00	5250	20250206	-25.71	2010	20241202	94.03	5250	-25.71	20250206	2740	42.34	20250102	5250	-25.71	20250206	2010	94.03	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
103	20250312	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	5	2	0.13	957654121	245096	21.75	3920	3940	3855	5070	2735	3905	3907.27	2.20	-17045	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1727	7.79	1.59	12	0.55	502.00	2462.00	5250	20250206	-25.52	2010	20241202	94.53	5250	-25.52	20250206	2740	42.70	20250102	5250	-25.52	20250206	2010	94.53	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
104	20250312	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	20	2	0.51	760554253	194672	17.27	3920	3940	3855	5070	2735	3905	3906.85	2.20	-24186	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1734	7.82	1.59	12	0.44	502.00	2462.00	5250	20250206	-25.24	2010	20241202	95.27	5250	-25.24	20250206	2740	43.25	20250102	5250	-25.24	20250206	2010	95.27	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
105	20250312	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-30	5	-0.77	255079282	65588	5.82	3920	3930	3855	5070	2735	3905	3888.99	2.20	-18591	4158	4031	3838	3711	3518	4095	3775	226	1165	500	2730	5	1	44176320	1712	7.72	1.57	12	0.15	502.00	2462.00	5250	20250206	-26.19	2010	20241202	92.79	5250	-26.19	20250206	2740	41.42	20250102	5250	-26.19	20250206	2010	92.79	20241202	3.88	N	332570	500	225 억	973904	N	N	N	N
106	20250311	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	75	2	1.96	4246458007	1112814	116.36	3670	3965	3645	4975	2685	3830	3815.86	1.65	131061	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1725	7.78	1.59	12	2.52	502.00	2462.00	5250	20250206	-25.62	2010	20241202	94.28	5250	-25.62	20250206	2740	42.52	20250102	5250	-25.62	20250206	2010	94.28	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
107	20250311	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	85	2	2.22	4002127879	1050524	109.85	3670	3965	3645	4975	2685	3830	3809.64	1.65	126066	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1730	7.80	1.59	12	2.38	502.00	2462.00	5250	20250206	-25.43	2010	20241202	94.78	5250	-25.43	20250206	2740	42.88	20250102	5250	-25.43	20250206	2010	94.78	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
108	20250311	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	115	2	3.00	3699014815	973134	101.76	3670	3965	3645	4975	2685	3830	3801.13	1.65	123753	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1743	7.86	1.60	12	2.20	502.00	2462.00	5250	20250206	-24.86	2010	20241202	96.27	5250	-24.86	20250206	2740	43.98	20250102	5250	-24.86	20250206	2010	96.27	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
109	20250311	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	60	2	1.57	3240283316	856515	89.56	3670	3920	3645	4975	2685	3830	3783.08	1.65	134169	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1718	7.75	1.58	12	1.94	502.00	2462.00	5250	20250206	-25.90	2010	20241202	93.53	5250	-25.90	20250206	2740	41.97	20250102	5250	-25.90	20250206	2010	93.53	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
110	20250311	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	65	2	1.70	2849677871	756318	79.08	3670	3905	3645	4975	2685	3830	3767.80	1.65	144284	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1721	7.76	1.58	12	1.71	502.00	2462.00	5250	20250206	-25.81	2010	20241202	93.78	5250	-25.81	20250206	2740	42.15	20250102	5250	-25.81	20250206	2010	93.78	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
111	20250311	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	20	2	0.52	2432118703	648705	67.83	3670	3870	3645	4975	2685	3830	3749.15	1.65	124677	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1701	7.67	1.56	12	1.47	502.00	2462.00	5250	20250206	-26.67	2010	20241202	91.54	5250	-26.67	20250206	2740	40.51	20250102	5250	-26.67	20250206	2010	91.54	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
112	20250311	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	5	2	0.13	2029104710	543708	56.85	3670	3850	3645	4975	2685	3830	3731.91	1.65	133304	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1694	7.64	1.56	12	1.23	502.00	2462.00	5250	20250206	-26.95	2010	20241202	90.80	5250	-26.95	20250206	2740	39.96	20250102	5250	-26.95	20250206	2010	90.80	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
113	20250311	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-120	5	-3.13	876394783	237694	24.85	3670	3755	3645	4975	2685	3830	3686.86	1.65	86406	4130	3980	3905	3755	3680	3942	3717	226	1145	500	2680	5	1	44176320	1639	7.39	1.51	12	0.54	502.00	2462.00	5250	20250206	-29.33	2010	20241202	84.58	5250	-29.33	20250206	2740	35.40	20250102	5250	-29.33	20250206	2010	84.58	20241202	3.98	N	332570	500	225 억	727002	N	N	N	N
114	20250310	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	-190	5	-4.73	3657445130	929179	73.61	4005	4055	3830	5220	2815	4020	3936.91	1.68	-13469	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1692	7.63	1.56	12	2.10	502.00	2462.00	5250	20250206	-27.05	2010	20241202	90.55	5250	-27.05	20250206	2740	39.78	20250102	5250	-27.05	20250206	2010	90.55	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
115	20250310	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-130	5	-3.23	3200025475	810183	64.18	4005	4055	3845	5220	2815	4020	3949.73	1.68	-49995	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1718	7.75	1.58	12	1.83	502.00	2462.00	5250	20250206	-25.90	2010	20241202	93.53	5250	-25.90	20250206	2740	41.97	20250102	5250	-25.90	20250206	2010	93.53	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
116	20250310	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-70	5	-1.74	1972999042	495087	39.22	4005	4055	3945	5220	2815	4020	3985.14	1.68	-14316	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1745	7.87	1.60	12	1.12	502.00	2462.00	5250	20250206	-24.76	2010	20241202	96.52	5250	-24.76	20250206	2740	44.16	20250102	5250	-24.76	20250206	2010	96.52	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
117	20250310	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-35	5	-0.87	1644786497	412294	32.66	4005	4055	3945	5220	2815	4020	3989.33	1.68	-4585	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1760	7.94	1.62	12	0.93	502.00	2462.00	5250	20250206	-24.10	2010	20241202	98.26	5250	-24.10	20250206	2740	45.44	20250102	5250	-24.10	20250206	2010	98.26	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
118	20250310	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-15	5	-0.37	1452425314	364219	28.85	4005	4055	3945	5220	2815	4020	3987.76	1.68	5836	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1769	7.98	1.63	12	0.82	502.00	2462.00	5250	20250206	-23.71	2010	20241202	99.25	5250	-23.71	20250206	2740	46.17	20250102	5250	-23.71	20250206	2010	99.25	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
119	20250310	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-20	5	-0.50	1296314764	325221	25.76	4005	4055	3945	5220	2815	4020	3985.92	1.68	752	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1767	7.97	1.62	12	0.74	502.00	2462.00	5250	20250206	-23.81	2010	20241202	99.00	5250	-23.81	20250206	2740	45.99	20250102	5250	-23.81	20250206	2010	99.00	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
120	20250310	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-45	5	-1.12	1090642905	273535	21.67	4005	4055	3945	5220	2815	4020	3987.19	1.68	2300	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1756	7.92	1.61	12	0.62	502.00	2462.00	5250	20250206	-24.29	2010	20241202	97.76	5250	-24.29	20250206	2740	45.07	20250102	5250	-24.29	20250206	2010	97.76	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
121	20250310	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-35	5	-0.87	342101670	85304	6.76	4005	4055	3970	5220	2815	4020	4010.35	1.68	-20484	4256	4137	4016	3897	3776	4197	3957	226	1200	500	2810	5	1	44176320	1760	7.94	1.62	12	0.19	502.00	2462.00	5250	20250206	-24.10	2010	20241202	98.26	5250	-24.10	20250206	2740	45.44	20250102	5250	-24.10	20250206	2010	98.26	20241202	4.03	N	332570	500	225 억	740307	N	N	N	N
122	20250307	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-40	5	-0.99	4939076745	1230972	81.69	3905	4135	3895	5270	2845	4060	4012.33	1.42	105724	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1776	8.01	1.63	12	2.79	502.00	2462.00	5250	20250206	-23.43	2010	20241202	100.00	5250	-23.43	20250206	2740	46.72	20250102	5250	-23.43	20250206	2010	100.00	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
123	20250307	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-20	5	-0.49	4683938055	1167635	77.48	3905	4135	3895	5270	2845	4060	4011.47	1.42	127309	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1785	8.05	1.64	12	2.64	502.00	2462.00	5250	20250206	-23.05	2010	20241202	101.00	5250	-23.05	20250206	2740	47.45	20250102	5250	-23.05	20250206	2010	101.00	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
124	20250307	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-85	5	-2.09	3685881303	919477	61.02	3905	4135	3895	5270	2845	4060	4008.67	1.42	75460	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1756	7.92	1.61	12	2.08	502.00	2462.00	5250	20250206	-24.29	2010	20241202	97.76	5250	-24.29	20250206	2740	45.07	20250102	5250	-24.29	20250206	2010	97.76	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
125	20250307	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-50	5	-1.23	3083563661	768420	50.99	3905	4135	3895	5270	2845	4060	4012.86	1.42	91821	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1771	7.99	1.63	12	1.74	502.00	2462.00	5250	20250206	-23.62	2010	20241202	99.50	5250	-23.62	20250206	2740	46.35	20250102	5250	-23.62	20250206	2010	99.50	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
126	20250307	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-90	5	-2.22	2751073179	685205	45.47	3905	4135	3895	5270	2845	4060	4014.96	1.42	86145	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1754	7.91	1.61	12	1.55	502.00	2462.00	5250	20250206	-24.38	2010	20241202	97.51	5250	-24.38	20250206	2740	44.89	20250102	5250	-24.38	20250206	2010	97.51	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
127	20250307	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	-15	5	-0.37	2128118279	529211	35.12	3905	4135	3895	5270	2845	4060	4021.30	1.42	47414	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1787	8.06	1.64	12	1.20	502.00	2462.00	5250	20250206	-22.95	2010	20241202	101.24	5250	-22.95	20250206	2740	47.63	20250102	5250	-22.95	20250206	2010	101.24	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
128	20250307	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	10	2	0.25	1800611177	448535	29.76	3905	4135	3895	5270	2845	4060	4014.43	1.42	40673	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1798	8.11	1.65	12	1.02	502.00	2462.00	5250	20250206	-22.48	2010	20241202	102.49	5250	-22.48	20250206	2740	48.54	20250102	5250	-22.48	20250206	2010	102.49	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
129	20250307	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-50	5	-1.23	851717750	215845	14.32	3905	4012	3895	5270	2845	4060	3945.97	1.42	30599	4400	4230	4130	3960	3860	4180	3910	226	1210	500	2840	5	1	44176320	1771	7.99	1.63	12	0.49	502.00	2462.00	5250	20250206	-23.62	2010	20241202	99.50	5250	-23.62	20250206	2740	46.35	20250102	5250	-23.62	20250206	2010	99.50	20241202	4.27	N	332570	500	225 억	629008	N	N	N	N
130	20250306	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-195	5	-4.58	6044718790	1473877	71.01	4260	4300	4030	5530	2980	4255	4101.39	1.06	165870	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1783	8.09	1.65	12	3.36	502.00	2462.00	5250	20250206	-22.67	2010	20241202	101.99	5250	-22.67	20250206	2740	48.18	20250102	5250	-22.67	20250206	2010	101.99	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
131	20250306	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-200	5	-4.70	5817936380	1418051	68.32	4260	4300	4030	5530	2980	4255	4102.77	1.06	147711	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1781	8.08	1.65	12	3.23	502.00	2462.00	5250	20250206	-22.76	2010	20241202	101.74	5250	-22.76	20250206	2740	47.99	20250102	5250	-22.76	20250206	2010	101.74	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
132	20250306	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-170	5	-4.00	5034802944	1225063	59.02	4260	4300	4030	5530	2980	4255	4109.83	1.06	88576	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1794	8.14	1.66	12	2.79	502.00	2462.00	5250	20250206	-22.19	2010	20241202	103.23	5250	-22.19	20250206	2740	49.09	20250102	5250	-22.19	20250206	2010	103.23	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
133	20250306	131108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-175	5	-4.11	4395889964	1068957	51.50	4260	4300	4030	5530	2980	4255	4112.32	1.06	48301	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1792	8.13	1.66	12	2.43	502.00	2462.00	5250	20250206	-22.29	2010	20241202	102.99	5250	-22.29	20250206	2740	48.91	20250102	5250	-22.29	20250206	2010	102.99	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
134	20250306	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-200	5	-4.70	3586038220	869195	41.88	4260	4300	4050	5530	2980	4255	4125.70	1.06	17928	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1781	8.08	1.65	12	1.98	502.00	2462.00	5250	20250206	-22.76	2010	20241202	101.74	5250	-22.76	20250206	2740	47.99	20250102	5250	-22.76	20250206	2010	101.74	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
135	20250306	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-175	5	-4.11	3066304238	741273	35.71	4260	4300	4050	5530	2980	4255	4136.54	1.06	24863	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1792	8.13	1.66	12	1.69	502.00	2462.00	5250	20250206	-22.29	2010	20241202	102.99	5250	-22.29	20250206	2740	48.91	20250102	5250	-22.29	20250206	2010	102.99	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
136	20250306	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-140	5	-3.29	2135165511	513057	24.72	4260	4300	4090	5530	2980	4255	4161.65	1.06	57980	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1807	8.20	1.67	12	1.17	502.00	2462.00	5250	20250206	-21.62	2010	20241202	104.73	5250	-21.62	20250206	2740	50.18	20250102	5250	-21.62	20250206	2010	104.73	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
137	20250306	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	15	2	0.35	287559830	67757	3.26	4260	4300	4210	5530	2980	4255	4243.99	1.06	12896	4635	4445	4300	4110	3965	4372	4037	224	1275	500	2970	5	1	43910834	1875	8.51	1.73	12	0.15	502.00	2462.00	5250	20250206	-18.67	2010	20241202	112.44	5250	-18.67	20250206	2740	55.84	20250102	5250	-18.67	20250206	2010	112.44	20241202	4.13	N	332570	500	224 억	465766	N	N	N	N
138	20250305	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	-255	5	-5.65	8777807844	2059105	89.54	4490	4490	4155	5860	3160	4510	4262.45	1.23	-76138	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1868	8.48	1.73	12	4.69	502.00	2462.00	5250	20250206	-18.95	2010	20241202	111.69	5250	-18.95	20250206	2740	55.29	20250102	5250	-18.95	20250206	2010	111.69	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
139	20250305	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-285	5	-6.32	8228265849	1929169	83.89	4490	4490	4155	5860	3160	4510	4264.66	1.23	-89344	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1855	8.42	1.72	12	4.39	502.00	2462.00	5250	20250206	-19.52	2010	20241202	110.20	5250	-19.52	20250206	2740	54.20	20250102	5250	-19.52	20250206	2010	110.20	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
140	20250305	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-275	5	-6.10	7711305529	1807193	78.58	4490	4490	4155	5860	3160	4510	4266.44	1.23	-98821	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1860	8.44	1.72	12	4.12	502.00	2462.00	5250	20250206	-19.33	2010	20241202	110.70	5250	-19.33	20250206	2740	54.56	20250102	5250	-19.33	20250206	2010	110.70	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
141	20250305	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	-325	5	-7.21	7090206397	1660222	72.19	4490	4490	4155	5860	3160	4510	4270.03	1.23	-100612	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1838	8.34	1.70	12	3.78	502.00	2462.00	5250	20250206	-20.29	2010	20241202	108.21	5250	-20.29	20250206	2740	52.74	20250102	5250	-20.29	20250206	2010	108.21	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
142	20250305	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	-315	5	-6.98	6362151778	1486075	64.62	4490	4490	4180	5860	3160	4510	4280.53	1.23	-86995	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1842	8.36	1.70	12	3.38	502.00	2462.00	5250	20250206	-20.10	2010	20241202	108.71	5250	-20.10	20250206	2740	53.10	20250102	5250	-20.10	20250206	2010	108.71	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
143	20250305	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-300	5	-6.65	5743152108	1338541	58.20	4490	4490	4180	5860	3160	4510	4289.92	1.23	-84261	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1849	8.39	1.71	12	3.05	502.00	2462.00	5250	20250206	-19.81	2010	20241202	109.45	5250	-19.81	20250206	2740	53.65	20250102	5250	-19.81	20250206	2010	109.45	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
144	20250305	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	-290	5	-6.43	4376105433	1014265	44.10	4490	4490	4200	5860	3160	4510	4313.75	1.23	12597	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1853	8.41	1.71	12	2.31	502.00	2462.00	5250	20250206	-19.62	2010	20241202	109.95	5250	-19.62	20250206	2740	54.01	20250102	5250	-19.62	20250206	2010	109.95	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
145	20250305	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	-105	5	-2.33	746804765	167854	7.30	4490	4490	4405	5860	3160	4510	4447.58	1.23	4135	4790	4650	4515	4375	4240	4720	4445	224	1350	500	3150	5	1	43910834	1934	8.77	1.79	12	0.38	502.00	2462.00	5250	20250206	-16.10	2010	20241202	119.15	5250	-16.10	20250206	2740	60.77	20250102	5250	-16.10	20250206	2010	119.15	20241202	4.19	N	332570	500	224 억	542067	N	N	N	N
146	20250304	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	20	2	0.45	10303529366	2273366	59.66	4485	4655	4380	5830	3145	4490	4532.36	1.72	-219386	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1980	8.98	1.83	12	5.18	502.00	2462.00	5250	20250206	-14.10	2010	20241202	124.38	5250	-14.10	20250206	2740	64.60	20250102	5250	-14.10	20250206	2010	124.38	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
147	20250304	151041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-15	5	-0.33	9788049196	2158879	56.66	4485	4655	4380	5830	3145	4490	4533.91	1.72	-188784	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1965	8.91	1.82	12	4.92	502.00	2462.00	5250	20250206	-14.76	2010	20241202	122.64	5250	-14.76	20250206	2740	63.32	20250102	5250	-14.76	20250206	2010	122.64	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
148	20250304	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-10	5	-0.22	9206337677	2028525	53.24	4485	4655	4380	5830	3145	4490	4538.50	1.72	-212639	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1967	8.92	1.82	12	4.62	502.00	2462.00	5250	20250206	-14.67	2010	20241202	122.89	5250	-14.67	20250206	2740	63.50	20250102	5250	-14.67	20250206	2010	122.89	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
149	20250304	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-15	5	-0.33	8702169448	1915999	50.28	4485	4655	4380	5830	3145	4490	4541.92	1.72	-189428	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1965	8.91	1.82	12	4.36	502.00	2462.00	5250	20250206	-14.76	2010	20241202	122.64	5250	-14.76	20250206	2740	63.32	20250102	5250	-14.76	20250206	2010	122.64	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
150	20250304	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	-20	5	-0.45	8264860680	1818165	47.72	4485	4655	4380	5830	3145	4490	4545.80	1.72	-171095	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1963	8.90	1.82	12	4.14	502.00	2462.00	5250	20250206	-14.86	2010	20241202	122.39	5250	-14.86	20250206	2740	63.14	20250102	5250	-14.86	20250206	2010	122.39	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
151	20250304	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	55	2	1.22	7244234521	1591671	41.77	4485	4655	4380	5830	3145	4490	4551.44	1.72	-145774	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1996	9.05	1.85	12	3.62	502.00	2462.00	5250	20250206	-13.43	2010	20241202	126.12	5250	-13.43	20250206	2740	65.88	20250102	5250	-13.43	20250206	2010	126.12	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
152	20250304	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	140	2	3.12	5477515609	1206943	31.68	4485	4645	4380	5830	3145	4490	4538.45	1.72	-98157	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	2033	9.22	1.88	12	2.75	502.00	2462.00	5250	20250206	-11.81	2010	20241202	130.35	5250	-11.81	20250206	2740	68.98	20250102	5250	-11.81	20250206	2010	130.35	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N
153	20250304	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-90	5	-2.00	1142631482	257509	6.76	4485	4490	4395	5830	3145	4490	4436.68	1.72	-12797	4796	4642	4346	4192	3896	4720	4270	224	1340	500	3140	5	1	43910834	1932	8.76	1.79	12	0.59	502.00	2462.00	5250	20250206	-16.19	2010	20241202	118.91	5250	-16.19	20250206	2740	60.58	20250102	5250	-16.19	20250206	2010	118.91	20241202	4.22	N	332570	500	224 억	757417	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History