KissMeData/175140/price/prices-20250301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-230	5	-4.06	231814800	42288	64.45	5670	5670	5350	7350	3970	5660	5481.81	0.57	-12210	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1283	-6.27	2.08	12	0.18	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	4200	29.29	20241031	N	175140	500	118 억	133743	N	N	N	N
3	20250328	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-250	5	-4.42	216811390	39496	60.19	5670	5670	5400	7350	3970	5660	5489.45	0.57	-12994	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1278	-6.25	2.07	12	0.17	-866.00	2612.00	8690	20240527	-37.74	3845	20240318	40.70	6310	-14.26	20250305	4400	22.95	20250123	8690	-37.74	20240527	4200	28.81	20241031	N	175140	500	118 억	133743	N	N	N	N
4	20250328	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-210	5	-3.71	165195335	29952	45.65	5670	5670	5410	7350	3970	5660	5515.34	0.57	-10259	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1288	-6.29	2.09	12	0.13	-866.00	2612.00	8690	20240527	-37.28	3845	20240318	41.74	6310	-13.63	20250305	4400	23.86	20250123	8690	-37.28	20240527	4200	29.76	20241031	N	175140	500	118 억	133743	N	N	N	N
5	20250328	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-230	5	-4.06	142886405	25845	39.39	5670	5670	5410	7350	3970	5660	5528.59	0.57	-9178	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1283	-6.27	2.08	12	0.11	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	4200	29.29	20241031	N	175140	500	118 억	133743	N	N	N	N
6	20250328	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-140	5	-2.47	113007515	20364	31.04	5670	5670	5450	7350	3970	5660	5549.38	0.57	-6897	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1304	-6.37	2.11	12	0.09	-866.00	2612.00	8690	20240527	-36.48	3845	20240318	43.56	6310	-12.52	20250305	4400	25.45	20250123	8690	-36.48	20240527	4200	31.43	20241031	N	175140	500	118 억	133743	N	N	N	N
7	20250328	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-140	5	-2.47	95115690	17115	26.08	5670	5670	5450	7350	3970	5660	5557.45	0.57	-5323	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1304	-6.37	2.11	12	0.07	-866.00	2612.00	8690	20240527	-36.48	3845	20240318	43.56	6310	-12.52	20250305	4400	25.45	20250123	8690	-36.48	20240527	4200	31.43	20241031	N	175140	500	118 억	133743	N	N	N	N
8	20250328	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-190	5	-3.36	75701770	13607	20.74	5670	5670	5450	7350	3970	5660	5563.44	0.57	-5227	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1292	-6.32	2.09	12	0.06	-866.00	2612.00	8690	20240527	-37.05	3845	20240318	42.26	6310	-13.31	20250305	4400	24.32	20250123	8690	-37.05	20240527	4200	30.24	20241031	N	175140	500	118 억	133743	N	N	N	N
9	20250328	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-150	5	-2.65	41978900	7462	11.37	5670	5670	5510	7350	3970	5660	5625.69	0.57	-4261	5833	5746	5593	5506	5353	5790	5550	118	1690	500	3840	10	1	23628082	1302	-6.36	2.11	12	0.03	-866.00	2612.00	8690	20240527	-36.59	3845	20240318	43.30	6310	-12.68	20250305	4400	25.23	20250123	8690	-36.59	20240527	4200	31.19	20241031	N	175140	500	118 억	133743	N	N	N	N
10	20250327	162244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	120	2	2.17	362060975	65223	116.82	5550	5680	5440	7200	3880	5540	5550.47	0.60	-11585	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1337	-6.54	2.17	12	0.28	-866.00	2612.00	8690	20240527	-34.87	3845	20240318	47.20	6310	-10.30	20250305	4400	28.64	20250123	8690	-34.87	20240527	4200	34.76	20241031	N	175140	500	118 억	140681	N	N	N	N
11	20250327	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	80	2	1.44	282801125	51205	91.71	5550	5620	5440	7200	3880	5540	5522.92	0.60	-7168	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1328	-6.49	2.15	12	0.22	-866.00	2612.00	8690	20240527	-35.33	3845	20240318	46.16	6310	-10.94	20250305	4400	27.73	20250123	8690	-35.33	20240527	4200	33.81	20241031	N	175140	500	118 억	140681	N	N	N	N
12	20250327	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-40	5	-0.72	117397405	21332	38.21	5550	5560	5450	7200	3880	5540	5503.35	0.60	-7190	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1300	-6.35	2.11	12	0.09	-866.00	2612.00	8690	20240527	-36.71	3845	20240318	43.04	6310	-12.84	20250305	4400	25.00	20250123	8690	-36.71	20240527	4200	30.95	20241031	N	175140	500	118 억	140681	N	N	N	N
13	20250327	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-70	5	-1.26	110175705	20008	35.83	5550	5560	5450	7200	3880	5540	5506.58	0.60	-6511	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1292	-6.32	2.09	12	0.08	-866.00	2612.00	8690	20240527	-37.05	3845	20240318	42.26	6310	-13.31	20250305	4400	24.32	20250123	8690	-37.05	20240527	4200	30.24	20241031	N	175140	500	118 억	140681	N	N	N	N
14	20250327	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	91783325	16656	29.83	5550	5560	5460	7200	3880	5540	5510.53	0.60	-5458	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1297	-6.34	2.10	12	0.07	-866.00	2612.00	8690	20240527	-36.82	3845	20240318	42.78	6310	-13.00	20250305	4400	24.77	20250123	8690	-36.82	20240527	4200	30.71	20241031	N	175140	500	118 억	140681	N	N	N	N
15	20250327	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	81038940	14692	26.31	5550	5560	5460	7200	3880	5540	5515.85	0.60	-3975	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1297	-6.34	2.10	12	0.06	-866.00	2612.00	8690	20240527	-36.82	3845	20240318	42.78	6310	-13.00	20250305	4400	24.77	20250123	8690	-36.82	20240527	4200	30.71	20241031	N	175140	500	118 억	140681	N	N	N	N
16	20250327	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	0	3	0.00	37753840	6820	12.21	5550	5560	5490	7200	3880	5540	5535.75	0.60	-2557	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1309	-6.40	2.12	12	0.03	-866.00	2612.00	8690	20240527	-36.25	3845	20240318	44.08	6310	-12.20	20250305	4400	25.91	20250123	8690	-36.25	20240527	4200	31.90	20241031	N	175140	500	118 억	140681	N	N	N	N
17	20250327	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-20	5	-0.36	15670160	2830	5.07	5550	5560	5500	7200	3880	5540	5537.16	0.60	-1345	5786	5662	5496	5372	5206	5725	5435	118	1660	500	3760	10	1	23628082	1304	-6.37	2.11	12	0.01	-866.00	2612.00	8690	20240527	-36.48	3845	20240318	43.56	6310	-12.52	20250305	4400	25.45	20250123	8690	-36.48	20240527	4200	31.43	20241031	N	175140	500	118 억	140681	N	N	N	N
18	20250326	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	210	2	3.94	307635820	55834	180.13	5330	5620	5330	6920	3740	5330	5509.83	0.60	-2326	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1309	-6.40	2.12	12	0.24	-866.00	2612.00	8690	20240527	-36.25	3845	20240318	44.08	6310	-12.20	20250305	4400	25.91	20250123	8690	-36.25	20240527	4200	31.90	20241031	N	175140	500	118 억	142420	N	N	N	N
19	20250326	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	200	2	3.75	300432700	54534	175.94	5330	5620	5330	6920	3740	5330	5509.09	0.60	-2295	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1307	-6.39	2.12	12	0.23	-866.00	2612.00	8690	20240527	-36.36	3845	20240318	43.82	6310	-12.36	20250305	4400	25.68	20250123	8690	-36.36	20240527	4200	31.67	20241031	N	175140	500	118 억	142420	N	N	N	N
20	20250326	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	200	2	3.75	269431145	48940	157.89	5330	5620	5330	6920	3740	5330	5505.34	0.60	-1434	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1307	-6.39	2.12	12	0.21	-866.00	2612.00	8690	20240527	-36.36	3845	20240318	43.82	6310	-12.36	20250305	4400	25.68	20250123	8690	-36.36	20240527	4200	31.67	20241031	N	175140	500	118 억	142420	N	N	N	N
21	20250326	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	170	2	3.19	219213675	39899	128.72	5330	5620	5330	6920	3740	5330	5494.21	0.60	1646	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1300	-6.35	2.11	12	0.17	-866.00	2612.00	8690	20240527	-36.71	3845	20240318	43.04	6310	-12.84	20250305	4400	25.00	20250123	8690	-36.71	20240527	4200	30.95	20241031	N	175140	500	118 억	142420	N	N	N	N
22	20250326	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	140	2	2.63	194176915	35339	114.01	5330	5620	5330	6920	3740	5330	5494.69	0.60	3688	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1292	-6.32	2.09	12	0.15	-866.00	2612.00	8690	20240527	-37.05	3845	20240318	42.26	6310	-13.31	20250305	4400	24.32	20250123	8690	-37.05	20240527	4200	30.24	20241031	N	175140	500	118 억	142420	N	N	N	N
23	20250326	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	130	2	2.44	187106725	34042	109.83	5330	5620	5330	6920	3740	5330	5496.35	0.60	3740	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1290	-6.30	2.09	12	0.14	-866.00	2612.00	8690	20240527	-37.17	3845	20240318	42.00	6310	-13.47	20250305	4400	24.09	20250123	8690	-37.17	20240527	4200	30.00	20241031	N	175140	500	118 억	142420	N	N	N	N
24	20250326	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5595	265	2	4.97	132960710	24257	78.26	5330	5610	5330	6920	3740	5330	5481.33	0.60	5345	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1322	-6.46	2.14	12	0.10	-866.00	2612.00	8690	20240527	-35.62	3845	20240318	45.51	6310	-11.33	20250305	4400	27.16	20250123	8690	-35.62	20240527	4200	33.21	20241031	N	175140	500	118 억	142420	N	N	N	N
25	20250326	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	120	2	2.25	14328690	2650	8.55	5330	5460	5330	6920	3740	5330	5407.05	0.60	1227	5490	5410	5340	5260	5190	5450	5300	118	1590	500	3620	10	1	23628082	1288	-6.29	2.09	12	0.01	-866.00	2612.00	8690	20240527	-37.28	3845	20240318	41.74	6310	-13.63	20250305	4400	23.86	20250123	8690	-37.28	20240527	4200	29.76	20241031	N	175140	500	118 억	142420	N	N	N	N
26	20250325	160915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	30	2	0.57	165319690	30996	93.13	5310	5420	5270	6890	3710	5300	5333.58	0.64	-9068	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1259	-6.15	2.04	12	0.13	-866.00	2612.00	8690	20240527	-38.67	3845	20240318	38.62	6310	-15.53	20250305	4400	21.14	20250123	8690	-38.67	20240527	4200	26.90	20241031	N	175140	500	118 억	151124	N	N	N	N
27	20250325	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	145827030	27362	82.21	5310	5420	5270	6890	3710	5300	5329.55	0.64	-9371	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1266	-6.19	2.05	12	0.12	-866.00	2612.00	8690	20240527	-38.32	3845	20240318	39.40	6310	-15.06	20250305	4400	21.82	20250123	8690	-38.32	20240527	4200	27.62	20241031	N	175140	500	118 억	151124	N	N	N	N
28	20250325	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	0	3	0.00	111187310	20845	62.63	5310	5420	5270	6890	3710	5300	5334.00	0.64	-9569	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1252	-6.12	2.03	12	0.09	-866.00	2612.00	8690	20240527	-39.01	3845	20240318	37.84	6310	-16.01	20250305	4400	20.45	20250123	8690	-39.01	20240527	4200	26.19	20241031	N	175140	500	118 억	151124	N	N	N	N
29	20250325	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	94235580	17642	53.01	5310	5420	5300	6890	3710	5300	5341.55	0.64	-7263	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1255	-6.13	2.03	12	0.07	-866.00	2612.00	8690	20240527	-38.90	3845	20240318	38.10	6310	-15.85	20250305	4400	20.68	20250123	8690	-38.90	20240527	4200	26.43	20241031	N	175140	500	118 억	151124	N	N	N	N
30	20250325	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	20	2	0.38	77374780	14462	43.45	5310	5420	5300	6890	3710	5300	5350.21	0.64	-6794	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1257	-6.14	2.04	12	0.06	-866.00	2612.00	8690	20240527	-38.78	3845	20240318	38.36	6310	-15.69	20250305	4400	20.91	20250123	8690	-38.78	20240527	4200	26.67	20241031	N	175140	500	118 억	151124	N	N	N	N
31	20250325	110914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	54748640	10204	30.66	5310	5420	5310	6890	3710	5300	5365.41	0.64	-2624	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1266	-6.19	2.05	12	0.04	-866.00	2612.00	8690	20240527	-38.32	3845	20240318	39.40	6310	-15.06	20250305	4400	21.82	20250123	8690	-38.32	20240527	4200	27.62	20241031	N	175140	500	118 억	151124	N	N	N	N
32	20250325	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5315	15	2	0.28	43102640	8030	24.13	5310	5420	5310	6890	3710	5300	5367.70	0.64	-2110	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1256	-6.14	2.03	12	0.03	-866.00	2612.00	8690	20240527	-38.84	3845	20240318	38.23	6310	-15.77	20250305	4400	20.80	20250123	8690	-38.84	20240527	4200	26.55	20241031	N	175140	500	118 억	151124	N	N	N	N
33	20250325	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	8525120	1592	4.78	5310	5370	5310	6890	3710	5300	5354.97	0.64	1268	5473	5386	5283	5196	5093	5430	5240	118	1590	500	3600	10	1	23628082	1266	-6.19	2.05	12	0.01	-866.00	2612.00	8690	20240527	-38.32	3845	20240318	39.40	6310	-15.06	20250305	4400	21.82	20250123	8690	-38.32	20240527	4200	27.62	20241031	N	175140	500	118 억	151124	N	N	N	N
34	20250324	160912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	40	2	0.76	176105485	33276	59.46	5260	5370	5180	6830	3690	5260	5292.27	0.63	1374	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1252	-6.12	2.03	12	0.14	-866.00	2612.00	8690	20240527	-39.01	3845	20240318	37.84	6310	-16.01	20250305	4400	20.45	20250123	8690	-39.01	20240527	4200	26.19	20241031	N	175140	500	118 억	149688	N	N	N	N
35	20250324	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	80	2	1.52	165518425	31279	55.89	5260	5370	5180	6830	3690	5260	5291.68	0.63	1159	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1262	-6.17	2.04	12	0.13	-866.00	2612.00	8690	20240527	-38.55	3845	20240318	38.88	6310	-15.37	20250305	4400	21.36	20250123	8690	-38.55	20240527	4200	27.14	20241031	N	175140	500	118 억	149688	N	N	N	N
36	20250324	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	60	2	1.14	152368085	28801	51.47	5260	5370	5180	6830	3690	5260	5290.37	0.63	264	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1257	-6.14	2.04	12	0.12	-866.00	2612.00	8690	20240527	-38.78	3845	20240318	38.36	6310	-15.69	20250305	4400	20.91	20250123	8690	-38.78	20240527	4200	26.67	20241031	N	175140	500	118 억	149688	N	N	N	N
37	20250324	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	80	2	1.52	113434765	21439	38.31	5260	5370	5180	6830	3690	5260	5291.05	0.63	471	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1262	-6.17	2.04	12	0.09	-866.00	2612.00	8690	20240527	-38.55	3845	20240318	38.88	6310	-15.37	20250305	4400	21.36	20250123	8690	-38.55	20240527	4200	27.14	20241031	N	175140	500	118 억	149688	N	N	N	N
38	20250324	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	80	2	1.52	99958350	18909	33.79	5260	5370	5180	6830	3690	5260	5286.28	0.63	677	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1262	-6.17	2.04	12	0.08	-866.00	2612.00	8690	20240527	-38.55	3845	20240318	38.88	6310	-15.37	20250305	4400	21.36	20250123	8690	-38.55	20240527	4200	27.14	20241031	N	175140	500	118 억	149688	N	N	N	N
39	20250324	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	100	2	1.90	77574490	14720	26.30	5260	5360	5180	6830	3690	5260	5270.01	0.63	949	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1266	-6.19	2.05	12	0.06	-866.00	2612.00	8690	20240527	-38.32	3845	20240318	39.40	6310	-15.06	20250305	4400	21.82	20250123	8690	-38.32	20240527	4200	27.62	20241031	N	175140	500	118 억	149688	N	N	N	N
40	20250324	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	20	2	0.38	53732240	10233	18.29	5260	5350	5180	6830	3690	5260	5250.88	0.63	-1148	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1248	-6.10	2.02	12	0.04	-866.00	2612.00	8690	20240527	-39.24	3845	20240318	37.32	6310	-16.32	20250305	4400	20.00	20250123	8690	-39.24	20240527	4200	25.71	20241031	N	175140	500	118 억	149688	N	N	N	N
41	20250324	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-20	5	-0.38	710360	136	0.24	5260	5260	5220	6830	3690	5260	5223.24	0.63	-122	5433	5346	5263	5176	5093	5305	5135	118	1570	500	3570	10	1	23628082	1238	-6.05	2.01	12	0.00	-866.00	2612.00	8690	20240527	-39.70	3845	20240318	36.28	6310	-16.96	20250305	4400	19.09	20250123	8690	-39.70	20240527	4200	24.76	20241031	N	175140	500	118 억	149688	N	N	N	N
42	20250321	160931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-90	5	-1.68	292681110	55925	91.64	5350	5350	5180	6950	3750	5350	5233.46	0.55	-7841	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1243	-6.07	2.01	12	0.24	-866.00	2612.00	8690	20240527	-39.47	3845	20240318	36.80	6310	-16.64	20250305	4400	19.55	20250123	8690	-39.47	20240527	4200	25.24	20241031	N	175140	500	118 억	130045	N	N	N	N
43	20250321	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-100	5	-1.87	268029770	51237	83.95	5350	5350	5180	6950	3750	5350	5231.18	0.55	-4347	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1240	-6.06	2.01	12	0.22	-866.00	2612.00	8690	20240527	-39.59	3845	20240318	36.54	6310	-16.80	20250305	4400	19.32	20250123	8690	-39.59	20240527	4200	25.00	20241031	N	175140	500	118 억	130045	N	N	N	N
44	20250321	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-90	5	-1.68	205606790	39272	64.35	5350	5350	5180	6950	3750	5350	5235.46	0.55	-2827	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1243	-6.07	2.01	12	0.17	-866.00	2612.00	8690	20240527	-39.47	3845	20240318	36.80	6310	-16.64	20250305	4400	19.55	20250123	8690	-39.47	20240527	4200	25.24	20241031	N	175140	500	118 억	130045	N	N	N	N
45	20250321	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-100	5	-1.87	195113030	37268	61.07	5350	5350	5180	6950	3750	5350	5235.40	0.55	-2797	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1240	-6.06	2.01	12	0.16	-866.00	2612.00	8690	20240527	-39.59	3845	20240318	36.54	6310	-16.80	20250305	4400	19.32	20250123	8690	-39.59	20240527	4200	25.00	20241031	N	175140	500	118 억	130045	N	N	N	N
46	20250321	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-100	5	-1.87	142395450	27199	44.57	5350	5350	5180	6950	3750	5350	5235.32	0.55	2145	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1240	-6.06	2.01	12	0.12	-866.00	2612.00	8690	20240527	-39.59	3845	20240318	36.54	6310	-16.80	20250305	4400	19.32	20250123	8690	-39.59	20240527	4200	25.00	20241031	N	175140	500	118 억	130045	N	N	N	N
47	20250321	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-50	5	-0.93	120142850	22963	37.63	5350	5350	5180	6950	3750	5350	5232.02	0.55	2145	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1252	-6.12	2.03	12	0.10	-866.00	2612.00	8690	20240527	-39.01	3845	20240318	37.84	6310	-16.01	20250305	4400	20.45	20250123	8690	-39.01	20240527	4200	26.19	20241031	N	175140	500	118 억	130045	N	N	N	N
48	20250321	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-90	5	-1.68	94290150	18064	29.60	5350	5350	5180	6950	3750	5350	5219.78	0.55	239	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1243	-6.07	2.01	12	0.08	-866.00	2612.00	8690	20240527	-39.47	3845	20240318	36.80	6310	-16.64	20250305	4400	19.55	20250123	8690	-39.47	20240527	4200	25.24	20241031	N	175140	500	118 억	130045	N	N	N	N
49	20250321	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-10	5	-0.19	811730	152	0.25	5350	5350	5330	6950	3750	5350	5340.33	0.55	-8	5696	5522	5386	5212	5076	5455	5145	118	1600	500	3630	10	1	23628082	1262	-6.17	2.04	12	0.00	-866.00	2612.00	8690	20240527	-38.55	3845	20240318	38.88	6310	-15.37	20250305	4400	21.36	20250123	8690	-38.55	20240527	4200	27.14	20241031	N	175140	500	118 억	130045	N	N	N	N
50	20250320	161400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-80	5	-1.47	309320675	58262	152.68	5430	5560	5250	7050	3810	5430	5309.10	0.64	-6803	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1151	-6.18	2.05	12	0.27	-866.00	2612.00	8690	20240527	-38.43	3845	20240318	39.14	6310	-15.21	20250305	4400	21.59	20250123	8690	-38.43	20240527	4095	30.65	20240320	N	175140	500	107 억	136840	N	N	N	N
51	20250320	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-110	5	-2.03	300294505	56571	148.25	5430	5560	5250	7050	3810	5430	5308.28	0.64	-6452	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1145	-6.14	2.04	12	0.26	-866.00	2612.00	8690	20240527	-38.78	3845	20240318	38.36	6310	-15.69	20250305	4400	20.91	20250123	8690	-38.78	20240527	4095	29.91	20240320	N	175140	500	107 억	136840	N	N	N	N
52	20250320	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5285	-145	5	-2.67	252983525	47630	124.82	5430	5560	5250	7050	3810	5430	5311.43	0.64	-5095	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1137	-6.10	2.02	12	0.22	-866.00	2612.00	8690	20240527	-39.18	3845	20240318	37.45	6310	-16.24	20250305	4400	20.11	20250123	8690	-39.18	20240527	4095	29.06	20240320	N	175140	500	107 억	136840	N	N	N	N
53	20250320	130917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-160	5	-2.95	229699980	43218	113.25	5430	5560	5250	7050	3810	5430	5314.91	0.64	-2952	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1134	-6.09	2.02	12	0.20	-866.00	2612.00	8690	20240527	-39.36	3845	20240318	37.06	6310	-16.48	20250305	4400	19.77	20250123	8690	-39.36	20240527	4095	28.69	20240320	N	175140	500	107 억	136840	N	N	N	N
54	20250320	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-120	5	-2.21	212527930	39966	104.73	5430	5560	5250	7050	3810	5430	5317.72	0.64	-203	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1142	-6.13	2.03	12	0.19	-866.00	2612.00	8690	20240527	-38.90	3845	20240318	38.10	6310	-15.85	20250305	4400	20.68	20250123	8690	-38.90	20240527	4095	29.67	20240320	N	175140	500	107 억	136840	N	N	N	N
55	20250320	110916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-80	5	-1.47	152263400	28616	74.99	5430	5560	5250	7050	3810	5430	5320.92	0.64	1283	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1151	-6.18	2.05	12	0.13	-866.00	2612.00	8690	20240527	-38.43	3845	20240318	39.14	6310	-15.21	20250305	4400	21.59	20250123	8690	-38.43	20240527	4095	30.65	20240320	N	175140	500	107 억	136840	N	N	N	N
56	20250320	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-40	5	-0.74	137940840	25934	67.96	5430	5560	5250	7050	3810	5430	5318.92	0.64	2120	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1160	-6.22	2.06	12	0.12	-866.00	2612.00	8690	20240527	-37.97	3845	20240318	40.18	6310	-14.58	20250305	4400	22.50	20250123	8690	-37.97	20240527	4095	31.62	20240320	N	175140	500	107 억	136840	N	N	N	N
57	20250320	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-20	5	-0.37	2389360	442	1.16	5430	5560	5380	7050	3810	5430	5405.79	0.64	-189	5636	5532	5466	5362	5296	5585	5415	108	1620	500	3690	10	1	21515292	1164	-6.25	2.07	12	0.00	-866.00	2612.00	8690	20240527	-37.74	3845	20240318	40.70	6310	-14.26	20250305	4400	22.95	20250123	8690	-37.74	20240527	4095	32.11	20240320	N	175140	500	107 억	136840	N	N	N	N
58	20250319	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-120	5	-2.16	206246000	37810	71.01	5420	5570	5400	7210	3890	5550	5454.80	0.65	-4983	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1168	-6.27	2.08	12	0.18	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	3955	37.29	20240319	N	175140	500	107 억	139175	N	N	N	N
59	20250319	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-120	5	-2.16	184944155	33888	63.65	5420	5570	5400	7210	3890	5550	5457.51	0.65	-4716	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1168	-6.27	2.08	12	0.16	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	3955	37.29	20240319	N	175140	500	107 억	139175	N	N	N	N
60	20250319	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-110	5	-1.98	161442800	29558	55.51	5420	5570	5400	7210	3890	5550	5461.90	0.65	-4954	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1170	-6.28	2.08	12	0.14	-866.00	2612.00	8690	20240527	-37.40	3845	20240318	41.48	6310	-13.79	20250305	4400	23.64	20250123	8690	-37.40	20240527	3955	37.55	20240319	N	175140	500	107 억	139175	N	N	N	N
61	20250319	130913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-70	5	-1.26	133332765	24389	45.81	5420	5570	5400	7210	3890	5550	5466.92	0.65	-3793	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1179	-6.33	2.10	12	0.11	-866.00	2612.00	8690	20240527	-36.94	3845	20240318	42.52	6310	-13.15	20250305	4400	24.55	20250123	8690	-36.94	20240527	3955	38.56	20240319	N	175140	500	107 억	139175	N	N	N	N
62	20250319	120912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-80	5	-1.44	123861615	22654	42.55	5420	5570	5400	7210	3890	5550	5467.54	0.65	-3810	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1177	-6.32	2.09	12	0.11	-866.00	2612.00	8690	20240527	-37.05	3845	20240318	42.26	6310	-13.31	20250305	4400	24.32	20250123	8690	-37.05	20240527	3955	38.31	20240319	N	175140	500	107 억	139175	N	N	N	N
63	20250319	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-70	5	-1.26	115275725	21082	39.59	5420	5570	5400	7210	3890	5550	5467.97	0.65	-3174	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1179	-6.33	2.10	12	0.10	-866.00	2612.00	8690	20240527	-36.94	3845	20240318	42.52	6310	-13.15	20250305	4400	24.55	20250123	8690	-36.94	20240527	3955	38.56	20240319	N	175140	500	107 억	139175	N	N	N	N
64	20250319	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-120	5	-2.16	84214225	15390	28.90	5420	5570	5400	7210	3890	5550	5472.01	0.65	-3242	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1168	-6.27	2.08	12	0.07	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	3955	37.29	20240319	N	175140	500	107 억	139175	N	N	N	N
65	20250319	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	20	2	0.36	20206050	3645	6.85	5420	5570	5420	7210	3890	5550	5543.50	0.65	61	5783	5666	5503	5386	5223	5725	5445	108	1660	500	3770	10	1	21515292	1198	-6.43	2.13	12	0.02	-866.00	2612.00	8690	20240527	-35.90	3845	20240318	44.86	6310	-11.73	20250305	4400	26.59	20250123	8690	-35.90	20240527	3955	40.83	20240319	N	175140	500	107 억	139175	N	N	N	N
66	20250318	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	140	2	2.59	293639500	53245	127.88	5410	5620	5340	7030	3790	5410	5514.87	0.66	-2766	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1194	-6.41	2.12	12	0.25	-866.00	2612.00	8690	20240527	-36.13	3845	20240318	44.34	6310	-12.04	20250305	4400	26.14	20250123	8690	-36.13	20240527	3845	44.34	20240318	N	175140	500	107 억	141917	N	N	N	N
67	20250318	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5555	145	2	2.68	286382845	51938	124.74	5410	5620	5340	7030	3790	5410	5513.94	0.66	-2774	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1195	-6.41	2.13	12	0.24	-866.00	2612.00	8690	20240527	-36.08	3845	20240318	44.47	6310	-11.97	20250305	4400	26.25	20250123	8690	-36.08	20240527	3845	44.47	20240318	N	175140	500	107 억	141917	N	N	N	N
68	20250318	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	170	2	3.14	264046990	47912	115.07	5410	5620	5340	7030	3790	5410	5511.08	0.66	-2701	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1201	-6.44	2.14	12	0.22	-866.00	2612.00	8690	20240527	-35.79	3845	20240318	45.12	6310	-11.57	20250305	4400	26.82	20250123	8690	-35.79	20240527	3845	45.12	20240318	N	175140	500	107 억	141917	N	N	N	N
69	20250318	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	160	2	2.96	226042200	41108	98.73	5410	5610	5340	7030	3790	5410	5498.74	0.66	-4513	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1198	-6.43	2.13	12	0.19	-866.00	2612.00	8690	20240527	-35.90	3845	20240318	44.86	6310	-11.73	20250305	4400	26.59	20250123	8690	-35.90	20240527	3845	44.86	20240318	N	175140	500	107 억	141917	N	N	N	N
70	20250318	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	120	2	2.22	166367010	30282	72.73	5410	5610	5340	7030	3790	5410	5493.92	0.66	-6273	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1190	-6.39	2.12	12	0.14	-866.00	2612.00	8690	20240527	-36.36	3845	20240318	43.82	6310	-12.36	20250305	4400	25.68	20250123	8690	-36.36	20240527	3845	43.82	20240318	N	175140	500	107 억	141917	N	N	N	N
71	20250318	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	150	2	2.77	107503145	19699	47.31	5410	5590	5340	7030	3790	5410	5457.29	0.66	-3322	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1196	-6.42	2.13	12	0.09	-866.00	2612.00	8690	20240527	-36.02	3845	20240318	44.60	6310	-11.89	20250305	4400	26.36	20250123	8690	-36.02	20240527	3845	44.60	20240318	N	175140	500	107 억	141917	N	N	N	N
72	20250318	100912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	20	2	0.37	38714880	7172	17.23	5410	5590	5340	7030	3790	5410	5398.06	0.66	-1332	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1168	-6.27	2.08	12	0.03	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	3845	41.22	20240318	N	175140	500	107 억	141917	N	N	N	N
73	20250318	090914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	30	2	0.55	16084670	2985	7.17	5410	5590	5340	7030	3790	5410	5388.50	0.66	-722	5616	5512	5426	5322	5236	5470	5280	108	1620	500	3670	10	1	21515292	1170	-6.28	2.08	12	0.01	-866.00	2612.00	8690	20240527	-37.40	3845	20240318	41.48	6310	-13.79	20250305	4400	23.64	20250123	8690	-37.40	20240527	3845	41.48	20240318	N	175140	500	107 억	141917	N	N	N	N
74	20250317	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-80	5	-1.46	225358515	41584	63.51	5500	5530	5340	7130	3850	5490	5419.36	0.67	-3155	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1164	-6.25	2.07	12	0.19	-866.00	2612.00	8690	20240527	-37.74	3845	20240318	40.70	6310	-14.26	20250305	4400	22.95	20250123	8690	-37.74	20240527	3845	40.70	20240318	N	175140	500	107 억	144471	N	N	N	N
75	20250317	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-50	5	-0.91	211110855	38956	59.50	5500	5530	5340	7130	3850	5490	5419.21	0.67	-2538	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1170	-6.28	2.08	12	0.18	-866.00	2612.00	8690	20240527	-37.40	3845	20240318	41.48	6310	-13.79	20250305	4400	23.64	20250123	8690	-37.40	20240527	3845	41.48	20240318	N	175140	500	107 억	144471	N	N	N	N
76	20250317	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	10	2	0.18	194965220	35997	54.98	5500	5530	5340	7130	3850	5490	5416.15	0.67	-1310	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1183	-6.35	2.11	12	0.17	-866.00	2612.00	8690	20240527	-36.71	3845	20240318	43.04	6310	-12.84	20250305	4400	25.00	20250123	8690	-36.71	20240527	3845	43.04	20240318	N	175140	500	107 억	144471	N	N	N	N
77	20250317	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-50	5	-0.91	155709270	28777	43.95	5500	5530	5340	7130	3850	5490	5410.89	0.67	-4636	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1170	-6.28	2.08	12	0.13	-866.00	2612.00	8690	20240527	-37.40	3845	20240318	41.48	6310	-13.79	20250305	4400	23.64	20250123	8690	-37.40	20240527	3845	41.48	20240318	N	175140	500	107 억	144471	N	N	N	N
78	20250317	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-50	5	-0.91	129480430	23937	36.56	5500	5530	5340	7130	3850	5490	5409.22	0.67	-5881	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1170	-6.28	2.08	12	0.11	-866.00	2612.00	8690	20240527	-37.40	3845	20240318	41.48	6310	-13.79	20250305	4400	23.64	20250123	8690	-37.40	20240527	3845	41.48	20240318	N	175140	500	107 억	144471	N	N	N	N
79	20250317	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-110	5	-2.00	108303520	20020	30.58	5500	5530	5340	7130	3850	5490	5409.77	0.67	-4514	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1158	-6.21	2.06	12	0.09	-866.00	2612.00	8690	20240527	-38.09	3845	20240318	39.92	6310	-14.74	20250305	4400	22.27	20250123	8690	-38.09	20240527	3845	39.92	20240318	N	175140	500	107 억	144471	N	N	N	N
80	20250317	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-60	5	-1.09	39900540	7322	11.18	5500	5530	5420	7130	3850	5490	5449.40	0.67	-3278	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1168	-6.27	2.08	12	0.03	-866.00	2612.00	8690	20240527	-37.51	3845	20240318	41.22	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	3845	41.22	20240318	N	175140	500	107 억	144471	N	N	N	N
81	20250317	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-30	5	-0.55	7085480	1297	1.98	5500	5530	5420	7130	3850	5490	5462.98	0.67	-250	5723	5606	5483	5366	5243	5665	5425	108	1640	500	3730	10	1	21515292	1175	-6.30	2.09	12	0.01	-866.00	2612.00	8690	20240527	-37.17	3845	20240318	42.00	6310	-13.47	20250305	4400	24.09	20250123	8690	-37.17	20240527	3845	42.00	20240318	N	175140	500	107 억	144471	N	N	N	N
82	20250314	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	20	2	0.37	361069930	65432	57.10	5440	5600	5360	7110	3830	5470	5518.42	0.67	-753	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1181	-6.34	2.10	12	0.30	-866.00	2612.00	8690	20240527	-36.82	3465	20240304	58.44	6310	-13.00	20250305	4400	24.77	20250123	8690	-36.82	20240527	3845	42.78	20240318	N	175140	500	107 억	144837	N	N	N	N
83	20250314	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	40	2	0.73	344340510	62392	54.45	5440	5600	5360	7110	3830	5470	5518.99	0.67	-2581	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1185	-6.36	2.11	12	0.29	-866.00	2612.00	8690	20240527	-36.59	3465	20240304	59.02	6310	-12.68	20250305	4400	25.23	20250123	8690	-36.59	20240527	3845	43.30	20240318	N	175140	500	107 억	144837	N	N	N	N
84	20250314	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	60	2	1.10	318659620	57730	50.38	5440	5600	5360	7110	3830	5470	5519.83	0.67	-4257	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1190	-6.39	2.12	12	0.27	-866.00	2612.00	8690	20240527	-36.36	3465	20240304	59.60	6310	-12.36	20250305	4400	25.68	20250123	8690	-36.36	20240527	3845	43.82	20240318	N	175140	500	107 억	144837	N	N	N	N
85	20250314	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	40	2	0.73	291799760	52855	46.13	5440	5600	5360	7110	3830	5470	5520.77	0.67	-7313	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1185	-6.36	2.11	12	0.25	-866.00	2612.00	8690	20240527	-36.59	3465	20240304	59.02	6310	-12.68	20250305	4400	25.23	20250123	8690	-36.59	20240527	3845	43.30	20240318	N	175140	500	107 억	144837	N	N	N	N
86	20250314	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	20	2	0.37	259737610	47022	41.04	5440	5600	5360	7110	3830	5470	5523.75	0.67	-9992	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1181	-6.34	2.10	12	0.22	-866.00	2612.00	8690	20240527	-36.82	3465	20240304	58.44	6310	-13.00	20250305	4400	24.77	20250123	8690	-36.82	20240527	3845	42.78	20240318	N	175140	500	107 억	144837	N	N	N	N
87	20250314	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-40	5	-0.73	234621770	42430	37.03	5440	5600	5360	7110	3830	5470	5529.63	0.67	-11013	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1168	-6.27	2.08	12	0.20	-866.00	2612.00	8690	20240527	-37.51	3465	20240304	56.71	6310	-13.95	20250305	4400	23.41	20250123	8690	-37.51	20240527	3845	41.22	20240318	N	175140	500	107 억	144837	N	N	N	N
88	20250314	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	60	2	1.10	165250760	29729	25.95	5440	5600	5360	7110	3830	5470	5558.59	0.67	-7004	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1190	-6.39	2.12	12	0.14	-866.00	2612.00	8690	20240527	-36.36	3465	20240304	59.60	6310	-12.36	20250305	4400	25.68	20250123	8690	-36.36	20240527	3845	43.82	20240318	N	175140	500	107 억	144837	N	N	N	N
89	20250314	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	50	2	0.91	24752290	4505	3.93	5440	5550	5360	7110	3830	5470	5494.44	0.67	586	5743	5606	5393	5256	5043	5675	5325	108	1640	500	3710	10	1	21515292	1188	-6.37	2.11	12	0.02	-866.00	2612.00	8690	20240527	-36.48	3465	20240304	59.31	6310	-12.52	20250305	4400	25.45	20250123	8690	-36.48	20240527	3845	43.56	20240318	N	175140	500	107 억	144837	N	N	N	N
90	20250313	160859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	160	2	3.01	613952355	114194	48.58	5250	5530	5180	6900	3720	5310	5376.40	0.75	-17750	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1177	-6.32	2.09	12	0.53	-866.00	2612.00	8690	20240527	-37.05	3240	20240229	68.83	6310	-13.31	20250305	4400	24.32	20250123	8690	-37.05	20240527	3845	42.26	20240318	N	175140	500	107 억	161114	N	N	N	N
91	20250313	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	170	2	3.20	596133905	110931	47.19	5250	5530	5180	6900	3720	5310	5373.92	0.75	-18342	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1179	-6.33	2.10	12	0.52	-866.00	2612.00	8690	20240527	-36.94	3240	20240229	69.14	6310	-13.15	20250305	4400	24.55	20250123	8690	-36.94	20240527	3845	42.52	20240318	N	175140	500	107 억	161114	N	N	N	N
92	20250313	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	180	2	3.39	534428730	99664	42.39	5250	5530	5180	6900	3720	5310	5362.30	0.75	-18125	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1181	-6.34	2.10	12	0.46	-866.00	2612.00	8690	20240527	-36.82	3240	20240229	69.44	6310	-13.00	20250305	4400	24.77	20250123	8690	-36.82	20240527	3845	42.78	20240318	N	175140	500	107 억	161114	N	N	N	N
93	20250313	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	210	2	3.95	487124615	91050	38.73	5250	5520	5180	6900	3720	5310	5350.08	0.75	-18994	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1188	-6.37	2.11	12	0.42	-866.00	2612.00	8690	20240527	-36.48	3240	20240229	70.37	6310	-12.52	20250305	4400	25.45	20250123	8690	-36.48	20240527	3845	43.56	20240318	N	175140	500	107 억	161114	N	N	N	N
94	20250313	120859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	140	2	2.64	357257010	67334	28.64	5250	5450	5180	6900	3720	5310	5305.74	0.75	-14094	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1173	-6.29	2.09	12	0.31	-866.00	2612.00	8690	20240527	-37.28	3240	20240229	68.21	6310	-13.63	20250305	4400	23.86	20250123	8690	-37.28	20240527	3845	41.74	20240318	N	175140	500	107 억	161114	N	N	N	N
95	20250313	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	60	2	1.13	309965230	58580	24.92	5250	5410	5180	6900	3720	5310	5291.31	0.75	-15375	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1155	-6.20	2.06	12	0.27	-866.00	2612.00	8690	20240527	-38.20	3240	20240229	65.74	6310	-14.90	20250305	4400	22.05	20250123	8690	-38.20	20240527	3845	39.66	20240318	N	175140	500	107 억	161114	N	N	N	N
96	20250313	100858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	70	2	1.32	183841995	35026	14.90	5250	5390	5180	6900	3720	5310	5248.73	0.75	-4921	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1158	-6.21	2.06	12	0.16	-866.00	2612.00	8690	20240527	-38.09	3240	20240229	66.05	6310	-14.74	20250305	4400	22.27	20250123	8690	-38.09	20240527	3845	39.92	20240318	N	175140	500	107 억	161114	N	N	N	N
97	20250313	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-120	5	-2.26	70275485	13426	5.71	5250	5340	5190	6900	3720	5310	5234.28	0.75	-2643	6036	5672	5436	5072	4836	5555	4955	108	1590	500	3610	10	1	21515292	1117	-5.99	1.99	12	0.06	-866.00	2612.00	8690	20240527	-40.28	3240	20240229	60.19	6310	-17.75	20250305	4400	17.95	20250123	8690	-40.28	20240527	3845	34.98	20240318	N	175140	500	107 억	161114	N	N	N	N
98	20250312	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-440	5	-7.65	1273092925	234290	177.88	5690	5800	5200	7470	4030	5750	5433.88	0.80	-10367	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1142	-6.13	2.03	12	1.09	-866.00	2612.00	8690	20240527	-38.90	3125	20240228	69.92	6310	-15.85	20250305	4400	20.68	20250123	8690	-38.90	20240527	3845	38.10	20240318	N	175140	500	107 억	171067	N	N	N	N
99	20250312	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-440	5	-7.65	1230115775	226202	171.74	5690	5800	5200	7470	4030	5750	5438.13	0.80	-7907	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1142	-6.13	2.03	12	1.05	-866.00	2612.00	8690	20240527	-38.90	3125	20240228	69.92	6310	-15.85	20250305	4400	20.68	20250123	8690	-38.90	20240527	3845	38.10	20240318	N	175140	500	107 억	171067	N	N	N	N
100	20250312	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-490	5	-8.52	1138016600	208847	158.56	5690	5800	5200	7470	4030	5750	5449.04	0.80	-756	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1132	-6.07	2.01	12	0.97	-866.00	2612.00	8690	20240527	-39.47	3125	20240228	68.32	6310	-16.64	20250305	4400	19.55	20250123	8690	-39.47	20240527	3845	36.80	20240318	N	175140	500	107 억	171067	N	N	N	N
101	20250312	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-290	5	-5.04	671142045	120931	91.81	5690	5800	5430	7470	4030	5750	5549.79	0.80	-14729	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1175	-6.30	2.09	12	0.56	-866.00	2612.00	8690	20240527	-37.17	3125	20240228	74.72	6310	-13.47	20250305	4400	24.09	20250123	8690	-37.17	20240527	3845	42.00	20240318	N	175140	500	107 억	171067	N	N	N	N
102	20250312	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-210	5	-3.65	467261040	83741	63.58	5690	5800	5470	7470	4030	5750	5579.84	0.80	-6293	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1192	-6.40	2.12	12	0.39	-866.00	2612.00	8690	20240527	-36.25	3125	20240228	77.28	6310	-12.20	20250305	4400	25.91	20250123	8690	-36.25	20240527	3845	44.08	20240318	N	175140	500	107 억	171067	N	N	N	N
103	20250312	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-200	5	-3.48	312854370	55749	42.33	5690	5800	5510	7470	4030	5750	5611.84	0.80	-2810	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1194	-6.41	2.12	12	0.26	-866.00	2612.00	8690	20240527	-36.13	3125	20240228	77.60	6310	-12.04	20250305	4400	26.14	20250123	8690	-36.13	20240527	3845	44.34	20240318	N	175140	500	107 억	171067	N	N	N	N
104	20250312	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-90	5	-1.57	182653015	32362	24.57	5690	5800	5580	7470	4030	5750	5644.06	0.80	3195	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1218	-6.54	2.17	12	0.15	-866.00	2612.00	8690	20240527	-34.87	3125	20240228	81.12	6310	-10.30	20250305	4400	28.64	20250123	8690	-34.87	20240527	3845	47.20	20240318	N	175140	500	107 억	171067	N	N	N	N
105	20250312	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	0	3	0.00	5716530	996	0.76	5690	5760	5690	7470	4030	5750	5739.49	0.80	-271	5903	5826	5683	5606	5463	5865	5645	108	1720	500	3910	10	1	21515292	1237	-6.64	2.20	12	0.00	-866.00	2612.00	8690	20240527	-33.83	3125	20240228	84.00	6310	-8.87	20250305	4400	30.68	20250123	8690	-33.83	20240527	3845	49.54	20240318	N	175140	500	107 억	171067	N	N	N	N
106	20250311	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-100	5	-1.71	746944260	131620	107.14	5620	5760	5540	7600	4100	5850	5662.35	0.89	-20356	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1237	-6.64	2.20	12	0.61	-866.00	2612.00	8690	20240527	-33.83	3095	20240227	85.78	6310	-8.87	20250305	4400	30.68	20250123	8690	-33.83	20240527	3845	49.54	20240318	N	175140	500	107 억	191380	N	N	N	N
107	20250311	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-110	5	-1.88	620408260	109611	89.22	5620	5760	5540	7600	4100	5850	5660.09	0.89	-18887	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1235	-6.63	2.20	12	0.51	-866.00	2612.00	8690	20240527	-33.95	3095	20240227	85.46	6310	-9.03	20250305	4400	30.45	20250123	8690	-33.95	20240527	3845	49.28	20240318	N	175140	500	107 억	191380	N	N	N	N
108	20250311	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-150	5	-2.56	449625120	79682	64.86	5620	5760	5540	7600	4100	5850	5642.74	0.89	-8447	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1226	-6.58	2.18	12	0.37	-866.00	2612.00	8690	20240527	-34.41	3095	20240227	84.17	6310	-9.67	20250305	4400	29.55	20250123	8690	-34.41	20240527	3845	48.24	20240318	N	175140	500	107 억	191380	N	N	N	N
109	20250311	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-180	5	-3.08	441084765	78173	63.63	5620	5760	5540	7600	4100	5850	5642.42	0.89	-7903	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1220	-6.55	2.17	12	0.36	-866.00	2612.00	8690	20240527	-34.75	3095	20240227	83.20	6310	-10.14	20250305	4400	28.86	20250123	8690	-34.75	20240527	3845	47.46	20240318	N	175140	500	107 억	191380	N	N	N	N
110	20250311	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-180	5	-3.08	430370905	76283	62.09	5620	5760	5540	7600	4100	5850	5641.77	0.89	-6378	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1220	-6.55	2.17	12	0.35	-866.00	2612.00	8690	20240527	-34.75	3095	20240227	83.20	6310	-10.14	20250305	4400	28.86	20250123	8690	-34.75	20240527	3845	47.46	20240318	N	175140	500	107 억	191380	N	N	N	N
111	20250311	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-260	5	-4.44	364381770	64549	52.54	5620	5760	5540	7600	4100	5850	5645.04	0.89	-7556	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1203	-6.45	2.14	12	0.30	-866.00	2612.00	8690	20240527	-35.67	3095	20240227	80.61	6310	-11.41	20250305	4400	27.05	20250123	8690	-35.67	20240527	3845	45.38	20240318	N	175140	500	107 억	191380	N	N	N	N
112	20250311	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-160	5	-2.74	199598680	35075	28.55	5620	5760	5600	7600	4100	5850	5690.63	0.89	-9466	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1224	-6.57	2.18	12	0.16	-866.00	2612.00	8690	20240527	-34.52	3095	20240227	83.84	6310	-9.83	20250305	4400	29.32	20250123	8690	-34.52	20240527	3845	47.98	20240318	N	175140	500	107 억	191380	N	N	N	N
113	20250311	090851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-160	5	-2.74	61757720	10891	8.87	5620	5760	5600	7600	4100	5850	5670.53	0.89	-1473	6143	5996	5923	5776	5703	5960	5740	108	1750	500	3970	10	1	21515292	1224	-6.57	2.18	12	0.05	-866.00	2612.00	8690	20240527	-34.52	3095	20240227	83.84	6310	-9.83	20250305	4400	29.32	20250123	8690	-34.52	20240527	3845	47.98	20240318	N	175140	500	107 억	191380	N	N	N	N
114	20250310	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-250	5	-4.10	721448175	121998	88.21	5970	6070	5850	7930	4270	6100	5913.87	1.07	-38637	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1259	-6.76	2.24	12	0.57	-866.00	2612.00	8690	20240527	-32.68	3095	20240227	89.01	6310	-7.29	20250305	4400	32.95	20250123	8690	-32.68	20240527	3845	52.15	20240318	N	175140	500	107 억	229347	N	N	N	N
115	20250310	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-220	5	-3.61	635398865	107302	77.58	5970	6070	5850	7930	4270	6100	5921.59	1.07	-32685	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1265	-6.79	2.25	12	0.50	-866.00	2612.00	8690	20240527	-32.34	3095	20240227	89.98	6310	-6.81	20250305	4400	33.64	20250123	8690	-32.34	20240527	3845	52.93	20240318	N	175140	500	107 억	229347	N	N	N	N
116	20250310	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-220	5	-3.61	543440075	91649	66.27	5970	6070	5850	7930	4270	6100	5929.58	1.07	-29485	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1265	-6.79	2.25	12	0.43	-866.00	2612.00	8690	20240527	-32.34	3095	20240227	89.98	6310	-6.81	20250305	4400	33.64	20250123	8690	-32.34	20240527	3845	52.93	20240318	N	175140	500	107 억	229347	N	N	N	N
117	20250310	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-210	5	-3.44	506038300	85293	61.67	5970	6070	5850	7930	4270	6100	5932.94	1.07	-26312	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1267	-6.80	2.25	12	0.40	-866.00	2612.00	8690	20240527	-32.22	3095	20240227	90.31	6310	-6.66	20250305	4400	33.86	20250123	8690	-32.22	20240527	3845	53.19	20240318	N	175140	500	107 억	229347	N	N	N	N
118	20250310	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-140	5	-2.30	358173685	60320	43.61	5970	6070	5850	7930	4270	6100	5937.89	1.07	-11913	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1282	-6.88	2.28	12	0.28	-866.00	2612.00	8690	20240527	-31.42	3095	20240227	92.57	6310	-5.55	20250305	4400	35.45	20250123	8690	-31.42	20240527	3845	55.01	20240318	N	175140	500	107 억	229347	N	N	N	N
119	20250310	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-110	5	-1.80	334047425	56271	40.69	5970	6070	5850	7930	4270	6100	5936.40	1.07	-12529	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1289	-6.92	2.29	12	0.26	-866.00	2612.00	8690	20240527	-31.07	3095	20240227	93.54	6310	-5.07	20250305	4400	36.14	20250123	8690	-31.07	20240527	3845	55.79	20240318	N	175140	500	107 억	229347	N	N	N	N
120	20250310	100843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-120	5	-1.97	276660795	46687	33.76	5970	6070	5850	7930	4270	6100	5925.86	1.07	-18313	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1287	-6.91	2.29	12	0.22	-866.00	2612.00	8690	20240527	-31.19	3095	20240227	93.21	6310	-5.23	20250305	4400	35.91	20250123	8690	-31.19	20240527	3845	55.53	20240318	N	175140	500	107 억	229347	N	N	N	N
121	20250310	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-150	5	-2.46	82153490	13761	9.95	5970	6070	5940	7930	4270	6100	5970.02	1.07	-7793	6373	6236	6083	5946	5793	6305	6015	108	1830	500	4140	10	1	21515292	1280	-6.87	2.28	12	0.06	-866.00	2612.00	8690	20240527	-31.53	3095	20240227	92.25	6310	-5.71	20250305	4400	35.23	20250123	8690	-31.53	20240527	3845	54.75	20240318	N	175140	500	107 억	229347	N	N	N	N
122	20250307	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	50	2	0.83	842614110	138249	113.97	6050	6220	5930	7860	4240	6050	6094.90	1.06	728	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1312	-7.04	2.34	12	0.64	-866.00	2612.00	8690	20240527	-29.80	3065	20240223	99.02	6310	-3.33	20250305	4400	38.64	20250123	8690	-29.80	20240527	3845	58.65	20240318	N	175140	500	107 억	227863	N	N	N	N
123	20250307	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	790133270	129621	106.86	6050	6220	5930	7860	4240	6050	6095.72	1.06	357	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1302	-6.99	2.32	12	0.60	-866.00	2612.00	8690	20240527	-30.38	3065	20240223	97.39	6310	-4.12	20250305	4400	37.50	20250123	8690	-30.38	20240527	3845	57.35	20240318	N	175140	500	107 억	227863	N	N	N	N
124	20250307	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	20	2	0.33	644326925	105676	87.12	6050	6220	5930	7860	4240	6050	6097.19	1.06	-2085	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1306	-7.01	2.32	12	0.49	-866.00	2612.00	8690	20240527	-30.15	3065	20240223	98.04	6310	-3.80	20250305	4400	37.95	20250123	8690	-30.15	20240527	3845	57.87	20240318	N	175140	500	107 억	227863	N	N	N	N
125	20250307	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	592313445	97151	80.09	6050	6220	5930	7860	4240	6050	6096.83	1.06	-1172	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1323	-7.10	2.35	12	0.45	-866.00	2612.00	8690	20240527	-29.23	3065	20240223	100.65	6310	-2.54	20250305	4400	39.77	20250123	8690	-29.23	20240527	3845	59.95	20240318	N	175140	500	107 억	227863	N	N	N	N
126	20250307	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	130	2	2.15	562674540	92326	76.11	6050	6220	5930	7860	4240	6050	6094.43	1.06	-885	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1330	-7.14	2.37	12	0.43	-866.00	2612.00	8690	20240527	-28.88	3065	20240223	101.63	6310	-2.06	20250305	4400	40.45	20250123	8690	-28.88	20240527	3845	60.73	20240318	N	175140	500	107 억	227863	N	N	N	N
127	20250307	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	20	2	0.33	346031575	57182	47.14	6050	6180	5930	7860	4240	6050	6051.41	1.06	-293	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1306	-7.01	2.32	12	0.27	-866.00	2612.00	8690	20240527	-30.15	3065	20240223	98.04	6310	-3.80	20250305	4400	37.95	20250123	8690	-30.15	20240527	3845	57.87	20240318	N	175140	500	107 억	227863	N	N	N	N
128	20250307	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-20	5	-0.33	275525895	45546	37.55	6050	6180	5930	7860	4240	6050	6049.40	1.06	2792	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1297	-6.96	2.31	12	0.21	-866.00	2612.00	8690	20240527	-30.61	3065	20240223	96.74	6310	-4.44	20250305	4400	37.05	20250123	8690	-30.61	20240527	3845	56.83	20240318	N	175140	500	107 억	227863	N	N	N	N
129	20250307	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-60	5	-0.99	49964935	8307	6.85	6050	6060	5930	7860	4240	6050	6014.80	1.06	-3488	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1289	-6.92	2.29	12	0.04	-866.00	2612.00	8690	20240527	-31.07	3065	20240223	95.43	6310	-5.07	20250305	4400	36.14	20250123	8690	-31.07	20240527	3845	55.79	20240318	N	175140	500	107 억	227863	N	N	N	N
130	20250306	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-120	5	-1.94	722761945	119707	24.81	6160	6170	5930	8020	4320	6170	6037.76	1.06	-31324	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1302	-6.99	2.32	12	0.56	-866.00	2612.00	8690	20240527	-30.38	3045	20240222	98.69	6310	-4.12	20250305	4400	37.50	20250123	8690	-30.38	20240527	3845	57.35	20240318	N	175140	500	107 억	227640	N	N	N	N
131	20250306	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-160	5	-2.59	693860875	114903	23.82	6160	6170	5930	8020	4320	6170	6038.67	1.06	-30207	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1293	-6.94	2.30	12	0.53	-866.00	2612.00	8690	20240527	-30.84	3045	20240222	97.37	6310	-4.75	20250305	4400	36.59	20250123	8690	-30.84	20240527	3845	56.31	20240318	N	175140	500	107 억	227640	N	N	N	N
132	20250306	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-140	5	-2.27	607890670	100597	20.85	6160	6170	5930	8020	4320	6170	6042.83	1.06	-31002	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1297	-6.96	2.31	12	0.47	-866.00	2612.00	8690	20240527	-30.61	3045	20240222	98.03	6310	-4.44	20250305	4400	37.05	20250123	8690	-30.61	20240527	3845	56.83	20240318	N	175140	500	107 억	227640	N	N	N	N
133	20250306	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-60	5	-0.97	524567160	86740	17.98	6160	6170	5930	8020	4320	6170	6047.58	1.06	-26916	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1315	-7.06	2.34	12	0.40	-866.00	2612.00	8690	20240527	-29.69	3045	20240222	100.66	6310	-3.17	20250305	4400	38.86	20250123	8690	-29.69	20240527	3845	58.91	20240318	N	175140	500	107 억	227640	N	N	N	N
134	20250306	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-50	5	-0.81	462809185	76588	15.88	6160	6170	5930	8020	4320	6170	6042.84	1.06	-26135	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1317	-7.07	2.34	12	0.36	-866.00	2612.00	8690	20240527	-29.57	3045	20240222	100.99	6310	-3.01	20250305	4400	39.09	20250123	8690	-29.57	20240527	3845	59.17	20240318	N	175140	500	107 억	227640	N	N	N	N
135	20250306	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-10	5	-0.16	413506820	68530	14.21	6160	6170	5930	8020	4320	6170	6033.95	1.06	-23620	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1325	-7.11	2.36	12	0.32	-866.00	2612.00	8690	20240527	-29.11	3045	20240222	102.30	6310	-2.38	20250305	4400	40.00	20250123	8690	-29.11	20240527	3845	60.21	20240318	N	175140	500	107 억	227640	N	N	N	N
136	20250306	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-100	5	-1.62	315549240	52478	10.88	6160	6170	5930	8020	4320	6170	6012.98	1.06	-20172	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1306	-7.01	2.32	12	0.24	-866.00	2612.00	8690	20240527	-30.15	3045	20240222	99.34	6310	-3.80	20250305	4400	37.95	20250123	8690	-30.15	20240527	3845	57.87	20240318	N	175140	500	107 억	227640	N	N	N	N
137	20250306	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-60	5	-0.97	77786050	12834	2.66	6160	6170	5930	8020	4320	6170	6060.94	1.06	-2926	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1315	-7.06	2.34	12	0.06	-866.00	2612.00	8690	20240527	-29.69	3045	20240222	100.66	6310	-3.17	20250305	4400	38.86	20250123	8690	-29.69	20240527	3845	58.91	20240318	N	175140	500	107 억	227640	N	N	N	N
138	20250305	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	570	2	10.18	2959759410	481068	733.55	5750	6310	5750	7280	3920	5600	6152.48	0.54	113089	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1327	-7.12	2.36	12	2.24	-866.00	2612.00	8690	20240527	-29.00	3045	20240222	102.63	6310	-2.22	20250305	4400	40.23	20250123	8690	-29.00	20240527	3845	60.47	20240318	N	175140	500	107 억	116248	N	N	N	N
139	20250305	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	570	2	10.18	2908491560	472750	720.86	5750	6310	5750	7280	3920	5600	6152.28	0.54	111079	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1327	-7.12	2.36	12	2.20	-866.00	2612.00	8690	20240527	-29.00	3045	20240222	102.63	6310	-2.22	20250305	4400	40.23	20250123	8690	-29.00	20240527	3845	60.47	20240318	N	175140	500	107 억	116248	N	N	N	N
140	20250305	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	550	2	9.82	2805488350	456048	695.40	5750	6310	5750	7280	3920	5600	6151.74	0.54	105502	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1323	-7.10	2.35	12	2.12	-866.00	2612.00	8690	20240527	-29.23	3045	20240222	101.97	6310	-2.54	20250305	4400	39.77	20250123	8690	-29.23	20240527	3845	59.95	20240318	N	175140	500	107 억	116248	N	N	N	N
141	20250305	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	590	2	10.54	2720813820	442312	674.45	5750	6310	5750	7280	3920	5600	6151.35	0.54	103772	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1332	-7.15	2.37	12	2.06	-866.00	2612.00	8690	20240527	-28.77	3045	20240222	103.28	6310	-1.90	20250305	4400	40.68	20250123	8690	-28.77	20240527	3845	60.99	20240318	N	175140	500	107 억	116248	N	N	N	N
142	20250305	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	640	2	11.43	2490785820	405124	617.75	5750	6310	5750	7280	3920	5600	6148.21	0.54	94723	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1343	-7.21	2.39	12	1.88	-866.00	2612.00	8690	20240527	-28.19	3045	20240222	104.93	6310	-1.11	20250305	4400	41.82	20250123	8690	-28.19	20240527	3845	62.29	20240318	N	175140	500	107 억	116248	N	N	N	N
143	20250305	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	670	2	11.96	2003366840	327347	499.15	5750	6310	5750	7280	3920	5600	6120.01	0.54	89348	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1349	-7.24	2.40	12	1.52	-866.00	2612.00	8690	20240527	-27.85	3045	20240222	105.91	6310	-0.63	20250305	4400	42.50	20250123	8690	-27.85	20240527	3845	63.07	20240318	N	175140	500	107 억	116248	N	N	N	N
144	20250305	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	500	2	8.93	1356971785	223103	340.19	5750	6260	5750	7280	3920	5600	6082.27	0.54	66407	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1312	-7.04	2.34	12	1.04	-866.00	2612.00	8690	20240527	-29.80	3045	20240222	100.33	6260	-2.56	20250305	4400	38.64	20250123	8690	-29.80	20240527	3845	58.65	20240318	N	175140	500	107 억	116248	N	N	N	N
145	20250305	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	260	2	4.64	91449390	15545	23.70	5750	6000	5750	7280	3920	5600	5882.88	0.54	-216	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1261	-6.77	2.24	12	0.07	-866.00	2612.00	8690	20240527	-32.57	3045	20240222	92.45	6200	-5.48	20250211	4400	33.18	20250123	8690	-32.57	20240527	3845	52.41	20240318	N	175140	500	107 억	116248	N	N	N	N
146	20250304	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-80	5	-1.41	359112760	63632	84.62	5680	5740	5560	7380	3980	5680	5643.62	0.60	-12013	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1205	-6.47	2.14	12	0.30	-866.00	2612.00	8690	20240527	-35.56	3045	20240222	83.91	6200	-9.68	20250211	4400	27.27	20250123	8690	-35.56	20240527	3465	61.62	20240304	N	175140	500	107 억	128560	N	N	N	N
147	20250304	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-70	5	-1.23	339589500	60138	79.98	5680	5740	5560	7380	3980	5680	5646.84	0.60	-10742	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1207	-6.48	2.15	12	0.28	-866.00	2612.00	8690	20240527	-35.44	3045	20240222	84.24	6200	-9.52	20250211	4400	27.50	20250123	8690	-35.44	20240527	3465	61.90	20240304	N	175140	500	107 억	128560	N	N	N	N
148	20250304	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-10	5	-0.18	299095565	52897	70.35	5680	5740	5590	7380	3980	5680	5654.30	0.60	-10379	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1220	-6.55	2.17	12	0.25	-866.00	2612.00	8690	20240527	-34.75	3045	20240222	86.21	6200	-8.55	20250211	4400	28.86	20250123	8690	-34.75	20240527	3465	63.64	20240304	N	175140	500	107 억	128560	N	N	N	N
149	20250304	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-60	5	-1.06	236148665	41713	55.47	5680	5740	5590	7380	3980	5680	5661.27	0.60	-6790	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1209	-6.49	2.15	12	0.19	-866.00	2612.00	8690	20240527	-35.33	3045	20240222	84.56	6200	-9.35	20250211	4400	27.73	20250123	8690	-35.33	20240527	3465	62.19	20240304	N	175140	500	107 억	128560	N	N	N	N
150	20250304	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	20	2	0.35	188399875	33256	44.23	5680	5740	5590	7380	3980	5680	5665.14	0.60	-4878	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1226	-6.58	2.18	12	0.15	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	6200	-8.06	20250211	4400	29.55	20250123	8690	-34.41	20240527	3465	64.50	20240304	N	175140	500	107 억	128560	N	N	N	N
151	20250304	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	30	2	0.53	162250275	28666	38.12	5680	5740	5590	7380	3980	5680	5660.02	0.60	-8056	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1229	-6.59	2.19	12	0.13	-866.00	2612.00	8690	20240527	-34.29	3045	20240222	87.52	6200	-7.90	20250211	4400	29.77	20250123	8690	-34.29	20240527	3465	64.79	20240304	N	175140	500	107 억	128560	N	N	N	N
152	20250304	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-20	5	-0.35	116784095	20655	27.47	5680	5740	5590	7380	3980	5680	5654.04	0.60	-8154	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1218	-6.54	2.17	12	0.10	-866.00	2612.00	8690	20240527	-34.87	3045	20240222	85.88	6200	-8.71	20250211	4400	28.64	20250123	8690	-34.87	20240527	3465	63.35	20240304	N	175140	500	107 억	128560	N	N	N	N
153	20250304	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-30	5	-0.53	28559845	5075	6.75	5680	5740	5600	7380	3980	5680	5627.56	0.60	-4143	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1216	-6.52	2.16	12	0.02	-866.00	2612.00	8690	20240527	-34.98	3045	20240222	85.55	6200	-8.87	20250211	4400	28.41	20250123	8690	-34.98	20240527	3465	63.06	20240304	N	175140	500	107 억	128560	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History