KissMeData/043360/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-63	5	-3.10	32728103	16707	34.78	2015	2015	1927	2645	1425	2035	1958.95	0.54	502	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	1	1	9000000	177	-9.35	0.43	12	0.19	-211.00	4603.00	3215	20240405	-38.66	1650	20241209	19.52	2285	-13.70	20250122	1661	18.72	20250307	3215	-38.66	20240405	1650	19.52	20241209	N	043360	500	45 억	48442	N	N	N	N
3	20250328	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1947	-88	5	-4.32	26039369	13287	27.66	2015	2015	1927	2645	1425	2035	1959.76	0.54	2071	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	1	1	9000000	175	-9.23	0.42	12	0.15	-211.00	4603.00	3215	20240405	-39.44	1650	20241209	18.00	2285	-14.79	20250122	1661	17.22	20250307	3215	-39.44	20240405	1650	18.00	20241209	N	043360	500	45 억	48442	N	N	N	N
4	20250328	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-25	5	-1.23	11680061	5919	12.32	2015	2015	1927	2645	1425	2035	1973.32	0.54	-273	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	5	1	9000000	181	-9.53	0.44	12	0.07	-211.00	4603.00	3215	20240405	-37.48	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	3215	-37.48	20240405	1650	21.82	20241209	N	043360	500	45 억	48442	N	N	N	N
5	20250328	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-25	5	-1.23	11680061	5919	12.32	2015	2015	1927	2645	1425	2035	1973.32	0.54	-273	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	5	1	9000000	181	-9.53	0.44	12	0.07	-211.00	4603.00	3215	20240405	-37.48	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	3215	-37.48	20240405	1650	21.82	20241209	N	043360	500	45 억	48442	N	N	N	N
6	20250328	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	-40	5	-1.97	9333480	4740	9.87	2015	2015	1927	2645	1425	2035	1969.09	0.54	-109	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	1	1	9000000	180	-9.45	0.43	12	0.05	-211.00	4603.00	3215	20240405	-37.95	1650	20241209	20.91	2285	-12.69	20250122	1661	20.11	20250307	3215	-37.95	20240405	1650	20.91	20241209	N	043360	500	45 억	48442	N	N	N	N
7	20250328	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	-45	5	-2.21	9078755	4612	9.60	2015	2015	1927	2645	1425	2035	1968.51	0.54	-108	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	1	1	9000000	179	-9.43	0.43	12	0.05	-211.00	4603.00	3215	20240405	-38.10	1650	20241209	20.61	2285	-12.91	20250122	1661	19.81	20250307	3215	-38.10	20240405	1650	20.61	20241209	N	043360	500	45 억	48442	N	N	N	N
8	20250328	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1994	-41	5	-2.01	9072785	4609	9.60	2015	2015	1927	2645	1425	2035	1968.49	0.54	-108	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	1	1	9000000	179	-9.45	0.43	12	0.05	-211.00	4603.00	3215	20240405	-37.98	1650	20241209	20.85	2285	-12.74	20250122	1661	20.05	20250307	3215	-37.98	20240405	1650	20.85	20241209	N	043360	500	45 억	48442	N	N	N	N
9	20250328	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	-38	5	-1.87	3224426	1612	3.36	2015	2015	1997	2645	1425	2035	2000.26	0.54	-11	2162	2098	1996	1932	1830	2130	1964	45	610	500	1380	1	1	9000000	180	-9.46	0.43	12	0.02	-211.00	4603.00	3215	20240405	-37.88	1650	20241209	21.03	2285	-12.60	20250122	1661	20.23	20250307	3215	-37.88	20240405	1650	21.03	20241209	N	043360	500	45 억	48442	N	N	N	N
10	20250327	161416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	61	2	3.09	92165750	48034	801.77	1974	2060	1894	2565	1382	1974	1918.76	0.53	371	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	5	1	9000000	183	-9.64	0.44	12	0.53	-211.00	4603.00	3215	20240405	-36.70	1650	20241209	23.33	2285	-10.94	20250122	1661	22.52	20250307	3215	-36.70	20240405	1650	23.33	20241209	N	043360	500	45 억	48076	N	N	N	N
11	20250327	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	81	2	4.10	91687405	47799	797.85	1974	2060	1894	2565	1382	1974	1918.19	0.53	510	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	5	1	9000000	185	-9.74	0.45	12	0.53	-211.00	4603.00	3215	20240405	-36.08	1650	20241209	24.55	2285	-10.07	20250122	1661	23.72	20250307	3215	-36.08	20240405	1650	24.55	20241209	N	043360	500	45 억	48076	N	N	N	N
12	20250327	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-2	5	-0.10	85431913	44654	745.35	1974	1974	1894	2565	1382	1974	1913.20	0.53	524	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	1	1	9000000	177	-9.35	0.43	12	0.50	-211.00	4603.00	3215	20240405	-38.66	1650	20241209	19.52	2285	-13.70	20250122	1661	18.72	20250307	3215	-38.66	20240405	1650	19.52	20241209	N	043360	500	45 억	48076	N	N	N	N
13	20250327	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	-40	5	-2.03	77846351	40748	680.15	1974	1974	1894	2565	1382	1974	1910.43	0.53	1506	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	1	1	9000000	174	-9.17	0.42	12	0.45	-211.00	4603.00	3215	20240405	-39.84	1650	20241209	17.21	2285	-15.36	20250122	1661	16.44	20250307	3215	-39.84	20240405	1650	17.21	20241209	N	043360	500	45 억	48076	N	N	N	N
14	20250327	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	-59	5	-2.99	54466179	28525	476.13	1974	1974	1894	2565	1382	1974	1909.42	0.53	1497	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	1	1	9000000	172	-9.08	0.42	12	0.32	-211.00	4603.00	3215	20240405	-40.44	1650	20241209	16.06	2285	-16.19	20250122	1661	15.29	20250307	3215	-40.44	20240405	1650	16.06	20241209	N	043360	500	45 억	48076	N	N	N	N
15	20250327	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1894	-80	5	-4.05	54426018	28504	475.78	1974	1974	1894	2565	1382	1974	1909.42	0.53	1498	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	1	1	9000000	170	-8.98	0.41	12	0.32	-211.00	4603.00	3215	20240405	-41.09	1650	20241209	14.79	2285	-17.11	20250122	1661	14.03	20250307	3215	-41.09	20240405	1650	14.79	20241209	N	043360	500	45 억	48076	N	N	N	N
16	20250327	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1928	-46	5	-2.33	35331808	18467	308.25	1974	1974	1897	2565	1382	1974	1913.24	0.53	1875	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	1	1	9000000	174	-9.14	0.42	12	0.21	-211.00	4603.00	3215	20240405	-40.03	1650	20241209	16.85	2285	-15.62	20250122	1661	16.07	20250307	3215	-40.03	20240405	1650	16.85	20241209	N	043360	500	45 억	48076	N	N	N	N
17	20250327	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	-48	5	-2.43	2161845	1106	18.46	1974	1974	1925	2565	1382	1974	1954.65	0.53	-103	2104	2038	1984	1918	1864	2012	1892	45	591	500	1340	1	1	9000000	173	-9.13	0.42	12	0.01	-211.00	4603.00	3215	20240405	-40.09	1650	20241209	16.73	2285	-15.71	20250122	1661	15.95	20250307	3215	-40.09	20240405	1650	16.73	20241209	N	043360	500	45 억	48076	N	N	N	N
18	20250326	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-1	5	-0.05	11721246	5991	35.80	1975	2050	1930	2565	1383	1975	1956.48	0.52	1195	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	178	-9.36	0.43	12	0.07	-211.00	4603.00	3215	20240405	-38.60	1650	20241209	19.64	2285	-13.61	20250122	1661	18.84	20250307	3215	-38.60	20240405	1650	19.64	20241209	N	043360	500	45 억	46886	N	N	N	N
19	20250326	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	20	2	1.01	10347277	5295	31.64	1975	2050	1930	2565	1383	1975	1954.16	0.52	1185	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	180	-9.45	0.43	12	0.06	-211.00	4603.00	3215	20240405	-37.95	1650	20241209	20.91	2285	-12.69	20250122	1661	20.11	20250307	3215	-37.95	20240405	1650	20.91	20241209	N	043360	500	45 억	46886	N	N	N	N
20	20250326	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1981	6	2	0.30	10293753	5268	31.48	1975	2050	1930	2565	1383	1975	1954.02	0.52	1184	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	178	-9.39	0.43	12	0.06	-211.00	4603.00	3215	20240405	-38.38	1650	20241209	20.06	2285	-13.30	20250122	1661	19.27	20250307	3215	-38.38	20240405	1650	20.06	20241209	N	043360	500	45 억	46886	N	N	N	N
21	20250326	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1973	-2	5	-0.10	9847007	5041	30.12	1975	2050	1930	2565	1383	1975	1953.38	0.52	1189	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	178	-9.35	0.43	12	0.06	-211.00	4603.00	3215	20240405	-38.63	1650	20241209	19.58	2285	-13.65	20250122	1661	18.78	20250307	3215	-38.63	20240405	1650	19.58	20241209	N	043360	500	45 억	46886	N	N	N	N
22	20250326	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1973	-2	5	-0.10	9837178	5036	30.09	1975	2050	1930	2565	1383	1975	1953.37	0.52	1192	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	178	-9.35	0.43	12	0.06	-211.00	4603.00	3215	20240405	-38.63	1650	20241209	19.58	2285	-13.65	20250122	1661	18.78	20250307	3215	-38.63	20240405	1650	19.58	20241209	N	043360	500	45 억	46886	N	N	N	N
23	20250326	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1973	-2	5	-0.10	9837178	5036	30.09	1975	2050	1930	2565	1383	1975	1953.37	0.52	1192	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	178	-9.35	0.43	12	0.06	-211.00	4603.00	3215	20240405	-38.63	1650	20241209	19.58	2285	-13.65	20250122	1661	18.78	20250307	3215	-38.63	20240405	1650	19.58	20241209	N	043360	500	45 억	46886	N	N	N	N
24	20250326	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	-23	5	-1.16	9722918	4978	29.74	1975	2050	1930	2565	1383	1975	1953.18	0.52	1237	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	176	-9.25	0.42	12	0.06	-211.00	4603.00	3215	20240405	-39.28	1650	20241209	18.30	2285	-14.57	20250122	1661	17.52	20250307	3215	-39.28	20240405	1650	18.30	20241209	N	043360	500	45 억	46886	N	N	N	N
25	20250326	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	0	3	0.00	562875	285	1.70	1975	1975	1975	2565	1383	1975	1975.00	0.52	0	2117	2046	2004	1933	1891	2081	1968	45	590	500	1340	1	1	9000000	178	-9.36	0.43	12	0.00	-211.00	4603.00	3215	20240405	-38.57	1650	20241209	19.70	2285	-13.57	20250122	1661	18.90	20250307	3215	-38.57	20240405	1650	19.70	20241209	N	043360	500	45 억	46886	N	N	N	N
26	20250325	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-21	5	-1.05	33771618	16736	75.46	1963	2075	1962	2590	1398	1996	2017.91	0.72	-1382	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	1	1	9000000	178	-9.36	0.43	12	0.19	-211.00	4603.00	3215	20240405	-38.57	1650	20241209	19.70	2285	-13.57	20250122	1661	18.90	20250307	3215	-38.57	20240405	1650	19.70	20241209	N	043360	500	45 억	65214	N	N	N	N
27	20250325	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	29	2	1.45	25633548	12663	57.10	1963	2075	1962	2590	1398	1996	2024.29	0.72	-1443	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	5	1	9000000	182	-9.60	0.44	12	0.14	-211.00	4603.00	3215	20240405	-37.01	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	3215	-37.01	20240405	1650	22.73	20241209	N	043360	500	45 억	65214	N	N	N	N
28	20250325	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	29	2	1.45	25131348	12415	55.98	1963	2075	1962	2590	1398	1996	2024.27	0.72	-1443	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	5	1	9000000	182	-9.60	0.44	12	0.14	-211.00	4603.00	3215	20240405	-37.01	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	3215	-37.01	20240405	1650	22.73	20241209	N	043360	500	45 억	65214	N	N	N	N
29	20250325	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	29	2	1.45	24942293	12321	55.56	1963	2075	1962	2590	1398	1996	2024.37	0.72	-1358	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	5	1	9000000	182	-9.60	0.44	12	0.14	-211.00	4603.00	3215	20240405	-37.01	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	3215	-37.01	20240405	1650	22.73	20241209	N	043360	500	45 억	65214	N	N	N	N
30	20250325	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	29	2	1.45	24815278	12258	55.27	1963	2075	1962	2590	1398	1996	2024.41	0.72	-1358	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	5	1	9000000	182	-9.60	0.44	12	0.14	-211.00	4603.00	3215	20240405	-37.01	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	3215	-37.01	20240405	1650	22.73	20241209	N	043360	500	45 억	65214	N	N	N	N
31	20250325	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	14	2	0.70	24089968	11898	53.65	1963	2075	1962	2590	1398	1996	2024.71	0.72	-1358	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	5	1	9000000	181	-9.53	0.44	12	0.13	-211.00	4603.00	3215	20240405	-37.48	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	3215	-37.48	20240405	1650	21.82	20241209	N	043360	500	45 억	65214	N	N	N	N
32	20250325	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	54	2	2.71	17820793	8842	39.87	1963	2075	1962	2590	1398	1996	2015.47	0.72	-1182	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	5	1	9000000	185	-9.72	0.45	12	0.10	-211.00	4603.00	3215	20240405	-36.24	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	3215	-36.24	20240405	1650	24.24	20241209	N	043360	500	45 억	65214	N	N	N	N
33	20250325	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	3	2	0.15	4861224	2444	11.02	1963	1999	1963	2590	1398	1996	1989.04	0.72	-254	2111	2053	1967	1909	1823	2082	1938	45	594	500	1350	1	1	9000000	180	-9.47	0.43	12	0.03	-211.00	4603.00	3215	20240405	-37.82	1650	20241209	21.15	2285	-12.52	20250122	1661	20.35	20250307	3215	-37.82	20240405	1650	21.15	20241209	N	043360	500	45 억	65214	N	N	N	N
34	20250324	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	71	2	3.69	42902336	22176	58.75	1906	2025	1881	2500	1348	1925	1934.63	0.60	457	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	180	-9.46	0.43	12	0.25	-211.00	4603.00	3215	20240405	-37.92	1650	20241209	20.97	2285	-12.65	20250122	1661	20.17	20250307	3215	-37.92	20240405	1650	20.97	20241209	N	043360	500	45 억	53912	N	N	N	N
35	20250324	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1966	41	2	2.13	38514926	19973	52.92	1906	2025	1881	2500	1348	1925	1928.35	0.60	605	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	177	-9.32	0.43	12	0.22	-211.00	4603.00	3215	20240405	-38.85	1650	20241209	19.15	2285	-13.96	20250122	1661	18.36	20250307	3215	-38.85	20240405	1650	19.15	20241209	N	043360	500	45 억	53912	N	N	N	N
36	20250324	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-5	5	-0.26	36646704	18999	50.34	1906	2025	1881	2500	1348	1925	1928.88	0.60	781	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	173	-9.10	0.42	12	0.21	-211.00	4603.00	3215	20240405	-40.28	1650	20241209	16.36	2285	-15.97	20250122	1661	15.59	20250307	3215	-40.28	20240405	1650	16.36	20241209	N	043360	500	45 억	53912	N	N	N	N
37	20250324	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1923	-2	5	-0.10	27521264	14218	37.67	1906	2025	1881	2500	1348	1925	1935.66	0.60	218	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	173	-9.11	0.42	12	0.16	-211.00	4603.00	3215	20240405	-40.19	1650	20241209	16.55	2285	-15.84	20250122	1661	15.77	20250307	3215	-40.19	20240405	1650	16.55	20241209	N	043360	500	45 억	53912	N	N	N	N
38	20250324	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1918	-7	5	-0.36	27056286	13976	37.03	1906	2025	1881	2500	1348	1925	1935.91	0.60	125	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	173	-9.09	0.42	12	0.16	-211.00	4603.00	3215	20240405	-40.34	1650	20241209	16.24	2285	-16.06	20250122	1661	15.47	20250307	3215	-40.34	20240405	1650	16.24	20241209	N	043360	500	45 억	53912	N	N	N	N
39	20250324	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-5	5	-0.26	18052671	9274	24.57	1906	2025	1881	2500	1348	1925	1946.59	0.60	-145	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	173	-9.10	0.42	12	0.10	-211.00	4603.00	3215	20240405	-40.28	1650	20241209	16.36	2285	-15.97	20250122	1661	15.59	20250307	3215	-40.28	20240405	1650	16.36	20241209	N	043360	500	45 억	53912	N	N	N	N
40	20250324	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1918	-7	5	-0.36	13905853	7123	18.87	1906	2025	1881	2500	1348	1925	1952.25	0.60	-38	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	173	-9.09	0.42	12	0.08	-211.00	4603.00	3215	20240405	-40.34	1650	20241209	16.24	2285	-16.06	20250122	1661	15.47	20250307	3215	-40.34	20240405	1650	16.24	20241209	N	043360	500	45 억	53912	N	N	N	N
41	20250324	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	-43	5	-2.23	3624712	1923	5.09	1906	1906	1881	2500	1348	1925	1884.93	0.60	372	2125	2025	1975	1875	1825	2000	1850	45	575	500	1300	1	1	9000000	169	-8.92	0.41	12	0.02	-211.00	4603.00	3215	20240405	-41.46	1650	20241209	14.06	2285	-17.64	20250122	1661	13.31	20250307	3215	-41.46	20240405	1650	14.06	20241209	N	043360	500	45 억	53912	N	N	N	N
42	20250321	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-58	5	-2.92	74511525	37744	77.58	1983	2075	1925	2575	1389	1983	1974.33	0.41	-920	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	173	-9.12	0.42	12	0.42	-211.00	4603.00	3215	20240405	-40.12	1650	20241209	16.67	2285	-15.75	20250122	1661	15.89	20250307	3215	-40.12	20240405	1650	16.67	20241209	N	043360	500	45 억	36646	N	N	N	N
43	20250321	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1965	-18	5	-0.91	71743115	36313	74.64	1983	2075	1944	2575	1389	1983	1975.68	0.41	-309	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	177	-9.31	0.43	12	0.40	-211.00	4603.00	3215	20240405	-38.88	1650	20241209	19.09	2285	-14.00	20250122	1661	18.30	20250307	3215	-38.88	20240405	1650	19.09	20241209	N	043360	500	45 억	36646	N	N	N	N
44	20250321	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-9	5	-0.45	68607365	34703	71.33	1983	2075	1944	2575	1389	1983	1976.98	0.41	-1209	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	178	-9.36	0.43	12	0.39	-211.00	4603.00	3215	20240405	-38.60	1650	20241209	19.64	2285	-13.61	20250122	1661	18.84	20250307	3215	-38.60	20240405	1650	19.64	20241209	N	043360	500	45 억	36646	N	N	N	N
45	20250321	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-8	5	-0.40	53786571	27190	55.89	1983	2075	1949	2575	1389	1983	1978.17	0.41	-1203	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	178	-9.36	0.43	12	0.30	-211.00	4603.00	3215	20240405	-38.57	1650	20241209	19.70	2285	-13.57	20250122	1661	18.90	20250307	3215	-38.57	20240405	1650	19.70	20241209	N	043360	500	45 억	36646	N	N	N	N
46	20250321	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	-6	5	-0.30	52973629	26774	55.04	1983	2075	1949	2575	1389	1983	1978.54	0.41	-1203	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	178	-9.37	0.43	12	0.30	-211.00	4603.00	3215	20240405	-38.51	1650	20241209	19.82	2285	-13.48	20250122	1661	19.02	20250307	3215	-38.51	20240405	1650	19.82	20241209	N	043360	500	45 억	36646	N	N	N	N
47	20250321	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1988	5	2	0.25	27208459	13719	28.20	1983	2075	1954	2575	1389	1983	1983.27	0.41	-873	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	179	-9.42	0.43	12	0.15	-211.00	4603.00	3215	20240405	-38.16	1650	20241209	20.48	2285	-13.00	20250122	1661	19.69	20250307	3215	-38.16	20240405	1650	20.48	20241209	N	043360	500	45 억	36646	N	N	N	N
48	20250321	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1958	-25	5	-1.26	20186957	10187	20.94	1983	2075	1954	2575	1389	1983	1981.63	0.41	-1016	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	176	-9.28	0.43	12	0.11	-211.00	4603.00	3215	20240405	-39.10	1650	20241209	18.67	2285	-14.31	20250122	1661	17.88	20250307	3215	-39.10	20240405	1650	18.67	20241209	N	043360	500	45 억	36646	N	N	N	N
49	20250321	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1961	-22	5	-1.11	4945815	2511	5.16	1983	1983	1955	2575	1389	1983	1969.49	0.41	281	2112	2047	1934	1869	1756	2080	1902	45	592	500	1340	1	1	9000000	176	-9.29	0.43	12	0.03	-211.00	4603.00	3215	20240405	-39.00	1650	20241209	18.85	2285	-14.18	20250122	1661	18.06	20250307	3215	-39.00	20240405	1650	18.85	20241209	N	043360	500	45 억	36646	N	N	N	N
50	20250320	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	152	2	8.30	93753245	48647	15.61	1831	1999	1821	2380	1282	1831	1927.21	0.40	280	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	178	-9.40	0.43	12	0.54	-211.00	4603.00	3215	20240405	-38.32	1650	20241209	20.18	2285	-13.22	20250122	1661	19.39	20250307	3215	-38.32	20240405	1650	20.18	20241209	N	043360	500	45 억	36371	N	N	N	N
51	20250320	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1965	134	2	7.32	73081738	38199	12.26	1831	1979	1821	2380	1282	1831	1913.18	0.40	215	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	177	-9.31	0.43	12	0.42	-211.00	4603.00	3215	20240405	-38.88	1650	20241209	19.09	2285	-14.00	20250122	1661	18.30	20250307	3215	-38.88	20240405	1650	19.09	20241209	N	043360	500	45 억	36371	N	N	N	N
52	20250320	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	122	2	6.66	69292646	36272	11.64	1831	1979	1821	2380	1282	1831	1910.36	0.40	245	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	176	-9.26	0.42	12	0.40	-211.00	4603.00	3215	20240405	-39.25	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	3215	-39.25	20240405	1650	18.36	20241209	N	043360	500	45 억	36371	N	N	N	N
53	20250320	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1955	124	2	6.77	44024809	23472	7.53	1831	1970	1821	2380	1282	1831	1875.63	0.40	916	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	176	-9.27	0.42	12	0.26	-211.00	4603.00	3215	20240405	-39.19	1650	20241209	18.48	2285	-14.44	20250122	1661	17.70	20250307	3215	-39.19	20240405	1650	18.48	20241209	N	043360	500	45 억	36371	N	N	N	N
54	20250320	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1859	28	2	1.53	24382930	13206	4.24	1831	1897	1821	2380	1282	1831	1846.35	0.40	1264	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	167	-8.81	0.40	12	0.15	-211.00	4603.00	3215	20240405	-42.18	1650	20241209	12.67	2285	-18.64	20250122	1661	11.92	20250307	3215	-42.18	20240405	1650	12.67	20241209	N	043360	500	45 억	36371	N	N	N	N
55	20250320	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1846	15	2	0.82	22606339	12247	3.93	1831	1897	1821	2380	1282	1831	1845.87	0.40	1255	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	166	-8.75	0.40	12	0.14	-211.00	4603.00	3215	20240405	-42.58	1650	20241209	11.88	2285	-19.21	20250122	1661	11.14	20250307	3215	-42.58	20240405	1650	11.88	20241209	N	043360	500	45 억	36371	N	N	N	N
56	20250320	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	0	3	0.00	19926239	10786	3.46	1831	1897	1821	2380	1282	1831	1847.42	0.40	1155	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	165	-8.68	0.40	12	0.12	-211.00	4603.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1661	10.23	20250307	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	36371	N	N	N	N
57	20250320	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1862	31	2	1.69	6208128	3356	1.08	1831	1897	1821	2380	1282	1831	1849.86	0.40	628	2231	2030	1869	1668	1507	2131	1769	45	549	500	1240	1	1	9000000	168	-8.82	0.40	12	0.04	-211.00	4603.00	3215	20240405	-42.08	1650	20241209	12.85	2285	-18.51	20250122	1661	12.10	20250307	3215	-42.08	20240405	1650	12.85	20241209	N	043360	500	45 억	36371	N	N	N	N
58	20250319	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	104	2	6.02	581763106	311408	8147.78	1727	2070	1708	2245	1209	1727	1868.17	0.25	14313	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	165	-8.68	0.40	12	3.46	-211.00	4603.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1661	10.23	20250307	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	22062	N	N	N	N
59	20250319	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1836	109	2	6.31	573757037	307048	8033.70	1727	2070	1708	2245	1209	1727	1868.62	0.25	15637	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	165	-8.70	0.40	12	3.41	-211.00	4603.00	3215	20240405	-42.89	1650	20241209	11.27	2285	-19.65	20250122	1661	10.54	20250307	3215	-42.89	20240405	1650	11.27	20241209	N	043360	500	45 억	22062	N	N	N	N
60	20250319	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1809	82	2	4.75	459761940	245589	6425.67	1727	2070	1708	2245	1209	1727	1872.08	0.25	8475	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	163	-8.57	0.39	12	2.73	-211.00	4603.00	3215	20240405	-43.73	1650	20241209	9.64	2285	-20.83	20250122	1661	8.91	20250307	3215	-43.73	20240405	1650	9.64	20241209	N	043360	500	45 억	22062	N	N	N	N
61	20250319	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1781	54	2	3.13	406669625	216283	5658.90	1727	2070	1708	2245	1209	1727	1880.27	0.25	464	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	160	-8.44	0.39	12	2.40	-211.00	4603.00	3215	20240405	-44.60	1650	20241209	7.94	2285	-22.06	20250122	1661	7.22	20250307	3215	-44.60	20240405	1650	7.94	20241209	N	043360	500	45 억	22062	N	N	N	N
62	20250319	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1790	63	2	3.65	46248140	26577	695.37	1727	1800	1708	2245	1209	1727	1740.16	0.25	707	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	161	-8.48	0.39	12	0.30	-211.00	4603.00	3215	20240405	-44.32	1650	20241209	8.48	2285	-21.66	20250122	1661	7.77	20250307	3215	-44.32	20240405	1650	8.48	20241209	N	043360	500	45 억	22062	N	N	N	N
63	20250319	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1765	38	2	2.20	43098307	24808	649.08	1727	1780	1708	2245	1209	1727	1737.27	0.25	547	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	159	-8.36	0.38	12	0.28	-211.00	4603.00	3215	20240405	-45.10	1650	20241209	6.97	2285	-22.76	20250122	1661	6.26	20250307	3215	-45.10	20240405	1650	6.97	20241209	N	043360	500	45 억	22062	N	N	N	N
64	20250319	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	12	2	0.69	31425910	18182	475.72	1727	1762	1708	2245	1209	1727	1728.41	0.25	1088	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	157	-8.24	0.38	12	0.20	-211.00	4603.00	3215	20240405	-45.91	1650	20241209	5.39	2285	-23.89	20250122	1661	4.70	20250307	3215	-45.91	20240405	1650	5.39	20241209	N	043360	500	45 억	22062	N	N	N	N
65	20250319	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1735	8	2	0.46	4108877	2379	62.24	1727	1740	1708	2245	1209	1727	1727.14	0.25	-330	1775	1751	1727	1703	1679	1739	1691	45	518	500	1170	1	1	9000000	156	-8.22	0.38	12	0.03	-211.00	4603.00	3215	20240405	-46.03	1650	20241209	5.15	2285	-24.07	20250122	1661	4.46	20250307	3215	-46.03	20240405	1650	5.15	20241209	N	043360	500	45 억	22062	N	N	N	N
66	20250318	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1727	-16	5	-0.92	6618474	3822	83.56	1750	1751	1703	2265	1221	1743	1731.71	0.24	1	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	155	-8.18	0.38	12	0.04	-211.00	4603.00	3215	20240405	-46.28	1650	20241209	4.67	2285	-24.42	20250122	1661	3.97	20250307	3215	-46.28	20240405	1650	4.67	20241209	N	043360	500	45 억	21857	N	N	N	N
67	20250318	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1729	-14	5	-0.80	6392217	3691	80.70	1750	1751	1703	2265	1221	1743	1731.84	0.24	23	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	156	-8.19	0.38	12	0.04	-211.00	4603.00	3215	20240405	-46.22	1650	20241209	4.79	2285	-24.33	20250122	1661	4.09	20250307	3215	-46.22	20240405	1650	4.79	20241209	N	043360	500	45 억	21857	N	N	N	N
68	20250318	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1748	5	2	0.29	6164793	3560	77.83	1750	1751	1703	2265	1221	1743	1731.68	0.24	25	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	157	-8.28	0.38	12	0.04	-211.00	4603.00	3215	20240405	-45.63	1650	20241209	5.94	2285	-23.50	20250122	1661	5.24	20250307	3215	-45.63	20240405	1650	5.94	20241209	N	043360	500	45 억	21857	N	N	N	N
69	20250318	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	6	2	0.34	5957723	3440	75.21	1750	1751	1703	2265	1221	1743	1731.90	0.24	26	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	157	-8.29	0.38	12	0.04	-211.00	4603.00	3215	20240405	-45.60	1650	20241209	6.00	2285	-23.46	20250122	1661	5.30	20250307	3215	-45.60	20240405	1650	6.00	20241209	N	043360	500	45 억	21857	N	N	N	N
70	20250318	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	6	2	0.34	5957723	3440	75.21	1750	1751	1703	2265	1221	1743	1731.90	0.24	26	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	157	-8.29	0.38	12	0.04	-211.00	4603.00	3215	20240405	-45.60	1650	20241209	6.00	2285	-23.46	20250122	1661	5.30	20250307	3215	-45.60	20240405	1650	6.00	20241209	N	043360	500	45 억	21857	N	N	N	N
71	20250318	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	6	2	0.34	5957723	3440	75.21	1750	1751	1703	2265	1221	1743	1731.90	0.24	26	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	157	-8.29	0.38	12	0.04	-211.00	4603.00	3215	20240405	-45.60	1650	20241209	6.00	2285	-23.46	20250122	1661	5.30	20250307	3215	-45.60	20240405	1650	6.00	20241209	N	043360	500	45 억	21857	N	N	N	N
72	20250318	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1751	8	2	0.46	4229256	2434	53.21	1750	1751	1703	2265	1221	1743	1737.57	0.24	-34	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	158	-8.30	0.38	12	0.03	-211.00	4603.00	3215	20240405	-45.54	1650	20241209	6.12	2285	-23.37	20250122	1661	5.42	20250307	3215	-45.54	20240405	1650	6.12	20241209	N	043360	500	45 억	21857	N	N	N	N
73	20250318	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1704	-39	5	-2.24	4022752	2316	50.63	1750	1750	1703	2265	1221	1743	1736.94	0.24	-11	1768	1755	1749	1736	1730	1752	1733	45	522	500	1180	1	1	9000000	153	-8.08	0.37	12	0.03	-211.00	4603.00	3215	20240405	-47.00	1650	20241209	3.27	2285	-25.43	20250122	1661	2.59	20250307	3215	-47.00	20240405	1650	3.27	20241209	N	043360	500	45 억	21857	N	N	N	N
74	20250317	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1743	-18	5	-1.02	8043177	4574	84.07	1761	1762	1743	2285	1233	1761	1758.46	0.23	-30	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	157	-8.26	0.38	12	0.05	-211.00	4603.00	3215	20240405	-45.79	1650	20241209	5.64	2285	-23.72	20250122	1661	4.94	20250307	3215	-45.79	20240405	1650	5.64	20241209	N	043360	500	45 억	20393	N	N	N	N
75	20250317	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1758	-3	5	-0.17	7516774	4272	78.51	1761	1762	1744	2285	1233	1761	1759.54	0.23	265	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.33	0.38	12	0.05	-211.00	4603.00	3215	20240405	-45.32	1650	20241209	6.55	2285	-23.06	20250122	1661	5.84	20250307	3215	-45.32	20240405	1650	6.55	20241209	N	043360	500	45 억	20393	N	N	N	N
76	20250317	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-1	5	-0.06	7465738	4243	77.98	1761	1762	1744	2285	1233	1761	1759.54	0.23	294	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.34	0.38	12	0.05	-211.00	4603.00	3215	20240405	-45.26	1650	20241209	6.67	2285	-22.98	20250122	1661	5.96	20250307	3215	-45.26	20240405	1650	6.67	20241209	N	043360	500	45 억	20393	N	N	N	N
77	20250317	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-1	5	-0.06	7397559	4204	77.27	1761	1762	1753	2285	1233	1761	1759.65	0.23	294	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.34	0.38	12	0.05	-211.00	4603.00	3215	20240405	-45.26	1650	20241209	6.67	2285	-22.98	20250122	1661	5.96	20250307	3215	-45.26	20240405	1650	6.67	20241209	N	043360	500	45 억	20393	N	N	N	N
78	20250317	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	0	3	0.00	5501152	3124	57.42	1761	1762	1753	2285	1233	1761	1760.93	0.23	373	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.35	0.38	12	0.03	-211.00	4603.00	3215	20240405	-45.23	1650	20241209	6.73	2285	-22.93	20250122	1661	6.02	20250307	3215	-45.23	20240405	1650	6.73	20241209	N	043360	500	45 억	20393	N	N	N	N
79	20250317	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	0	3	0.00	5501152	3124	57.42	1761	1762	1753	2285	1233	1761	1760.93	0.23	373	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.35	0.38	12	0.03	-211.00	4603.00	3215	20240405	-45.23	1650	20241209	6.73	2285	-22.93	20250122	1661	6.02	20250307	3215	-45.23	20240405	1650	6.73	20241209	N	043360	500	45 억	20393	N	N	N	N
80	20250317	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	0	3	0.00	5494108	3120	57.34	1761	1762	1753	2285	1233	1761	1760.93	0.23	373	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.35	0.38	12	0.03	-211.00	4603.00	3215	20240405	-45.23	1650	20241209	6.73	2285	-22.93	20250122	1661	6.02	20250307	3215	-45.23	20240405	1650	6.73	20241209	N	043360	500	45 억	20393	N	N	N	N
81	20250317	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	0	3	0.00	3569335	2027	37.25	1761	1762	1753	2285	1233	1761	1760.90	0.23	373	1783	1771	1753	1741	1723	1778	1748	45	524	500	1190	1	1	9000000	158	-8.35	0.38	12	0.02	-211.00	4603.00	3215	20240405	-45.23	1650	20241209	6.73	2285	-22.93	20250122	1661	6.02	20250307	3215	-45.23	20240405	1650	6.73	20241209	N	043360	500	45 억	20393	N	N	N	N
82	20250314	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	9	2	0.51	9535493	5441	61.96	1752	1765	1735	2275	1227	1752	1752.52	0.23	-159	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	158	-7.37	0.37	12	0.06	-239.00	4801.00	3215	20240405	-45.23	1650	20241209	6.73	2285	-22.93	20250122	1661	6.02	20250307	3215	-45.23	20240405	1650	6.73	20241209	N	043360	500	45 억	20558	N	N	N	N
83	20250314	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	9	2	0.51	9494990	5418	61.70	1752	1765	1735	2275	1227	1752	1752.49	0.23	-152	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	158	-7.37	0.37	12	0.06	-239.00	4801.00	3215	20240405	-45.23	1650	20241209	6.73	2285	-22.93	20250122	1661	6.02	20250307	3215	-45.23	20240405	1650	6.73	20241209	N	043360	500	45 억	20558	N	N	N	N
84	20250314	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	12	2	0.68	7417527	4233	48.21	1752	1765	1735	2275	1227	1752	1752.31	0.23	-78	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	159	-7.38	0.37	12	0.05	-239.00	4801.00	3215	20240405	-45.13	1650	20241209	6.91	2285	-22.80	20250122	1661	6.20	20250307	3215	-45.13	20240405	1650	6.91	20241209	N	043360	500	45 억	20558	N	N	N	N
85	20250314	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	12	2	0.68	7417527	4233	48.21	1752	1765	1735	2275	1227	1752	1752.31	0.23	-78	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	159	-7.38	0.37	12	0.05	-239.00	4801.00	3215	20240405	-45.13	1650	20241209	6.91	2285	-22.80	20250122	1661	6.20	20250307	3215	-45.13	20240405	1650	6.91	20241209	N	043360	500	45 억	20558	N	N	N	N
86	20250314	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	11	2	0.63	7415763	4232	48.19	1752	1765	1735	2275	1227	1752	1752.31	0.23	-78	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	159	-7.38	0.37	12	0.05	-239.00	4801.00	3215	20240405	-45.16	1650	20241209	6.85	2285	-22.84	20250122	1661	6.14	20250307	3215	-45.16	20240405	1650	6.85	20241209	N	043360	500	45 억	20558	N	N	N	N
87	20250314	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	11	2	0.63	7398133	4222	48.08	1752	1765	1735	2275	1227	1752	1752.28	0.23	-68	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	159	-7.38	0.37	12	0.05	-239.00	4801.00	3215	20240405	-45.16	1650	20241209	6.85	2285	-22.84	20250122	1661	6.14	20250307	3215	-45.16	20240405	1650	6.85	20241209	N	043360	500	45 억	20558	N	N	N	N
88	20250314	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	12	2	0.68	2701385	1544	17.58	1752	1765	1735	2275	1227	1752	1749.60	0.23	-86	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	159	-7.38	0.37	12	0.02	-239.00	4801.00	3215	20240405	-45.13	1650	20241209	6.91	2285	-22.80	20250122	1661	6.20	20250307	3215	-45.13	20240405	1650	6.91	20241209	N	043360	500	45 억	20558	N	N	N	N
89	20250314	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1736	-16	5	-0.91	1681693	963	10.97	1752	1764	1735	2275	1227	1752	1746.31	0.23	-35	1794	1772	1751	1729	1708	1784	1741	45	523	500	1190	1	1	9000000	156	-7.26	0.36	12	0.01	-239.00	4801.00	3215	20240405	-46.00	1650	20241209	5.21	2285	-24.03	20250122	1661	4.52	20250307	3215	-46.00	20240405	1650	5.21	20241209	N	043360	500	45 억	20558	N	N	N	N
90	20250313	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1752	22	2	1.27	15420001	8781	138.61	1740	1773	1730	2245	1211	1730	1756.06	0.21	658	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	158	-7.33	0.36	12	0.10	-239.00	4801.00	3215	20240405	-45.51	1650	20241209	6.18	2285	-23.33	20250122	1661	5.48	20250307	3215	-45.51	20240405	1650	6.18	20241209	N	043360	500	45 억	19206	N	N	N	N
91	20250313	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1733	3	2	0.17	15018812	8552	135.00	1740	1773	1730	2245	1211	1730	1756.18	0.21	705	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	156	-7.25	0.36	12	0.10	-239.00	4801.00	3215	20240405	-46.10	1650	20241209	5.03	2285	-24.16	20250122	1661	4.33	20250307	3215	-46.10	20240405	1650	5.03	20241209	N	043360	500	45 억	19206	N	N	N	N
92	20250313	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1756	26	2	1.50	9620299	5464	86.25	1740	1773	1730	2245	1211	1730	1760.67	0.21	625	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	158	-7.35	0.37	12	0.06	-239.00	4801.00	3215	20240405	-45.38	1650	20241209	6.42	2285	-23.15	20250122	1661	5.72	20250307	3215	-45.38	20240405	1650	6.42	20241209	N	043360	500	45 억	19206	N	N	N	N
93	20250313	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1758	28	2	1.62	8196167	4653	73.45	1740	1773	1730	2245	1211	1730	1761.48	0.21	501	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	158	-7.36	0.37	12	0.05	-239.00	4801.00	3215	20240405	-45.32	1650	20241209	6.55	2285	-23.06	20250122	1661	5.84	20250307	3215	-45.32	20240405	1650	6.55	20241209	N	043360	500	45 억	19206	N	N	N	N
94	20250313	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1771	41	2	2.37	3636622	2062	32.55	1740	1773	1730	2245	1211	1730	1763.64	0.21	-10	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	159	-7.41	0.37	12	0.02	-239.00	4801.00	3215	20240405	-44.91	1650	20241209	7.33	2285	-22.49	20250122	1661	6.62	20250307	3215	-44.91	20240405	1650	7.33	20241209	N	043360	500	45 억	19206	N	N	N	N
95	20250313	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1772	42	2	2.43	1566502	893	14.10	1740	1773	1730	2245	1211	1730	1754.20	0.21	-42	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	159	-7.41	0.37	12	0.01	-239.00	4801.00	3215	20240405	-44.88	1650	20241209	7.39	2285	-22.45	20250122	1661	6.68	20250307	3215	-44.88	20240405	1650	7.39	20241209	N	043360	500	45 억	19206	N	N	N	N
96	20250313	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	43	2	2.49	1559414	889	14.03	1740	1773	1730	2245	1211	1730	1754.12	0.21	-42	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	160	-7.42	0.37	12	0.01	-239.00	4801.00	3215	20240405	-44.85	1650	20241209	7.45	2285	-22.41	20250122	1661	6.74	20250307	3215	-44.85	20240405	1650	7.45	20241209	N	043360	500	45 억	19206	N	N	N	N
97	20250313	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1765	35	2	2.02	1555868	887	14.00	1740	1766	1730	2245	1211	1730	1754.08	0.21	-42	1738	1733	1725	1720	1712	1736	1723	45	515	500	1170	1	1	9000000	159	-7.38	0.37	12	0.01	-239.00	4801.00	3215	20240405	-45.10	1650	20241209	6.97	2285	-22.76	20250122	1661	6.26	20250307	3215	-45.10	20240405	1650	6.97	20241209	N	043360	500	45 억	19206	N	N	N	N
98	20250312	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	9	2	0.52	10921789	6335	40.49	1721	1730	1717	2235	1205	1721	1724.04	0.21	276	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	156	-7.24	0.36	12	0.07	-239.00	4801.00	3215	20240405	-46.19	1650	20241209	4.85	2285	-24.29	20250122	1661	4.15	20250307	3215	-46.19	20240405	1650	4.85	20241209	N	043360	500	45 억	18936	N	N	N	N
99	20250312	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	9	2	0.52	9795559	5684	36.33	1721	1730	1717	2235	1205	1721	1723.36	0.21	281	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	156	-7.24	0.36	12	0.06	-239.00	4801.00	3215	20240405	-46.19	1650	20241209	4.85	2285	-24.29	20250122	1661	4.15	20250307	3215	-46.19	20240405	1650	4.85	20241209	N	043360	500	45 억	18936	N	N	N	N
100	20250312	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	9	2	0.52	7382263	4289	27.41	1721	1730	1717	2235	1205	1721	1721.21	0.21	81	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	156	-7.24	0.36	12	0.05	-239.00	4801.00	3215	20240405	-46.19	1650	20241209	4.85	2285	-24.29	20250122	1661	4.15	20250307	3215	-46.19	20240405	1650	4.85	20241209	N	043360	500	45 억	18936	N	N	N	N
101	20250312	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	9	2	0.52	7380533	4288	27.41	1721	1730	1717	2235	1205	1721	1721.21	0.21	81	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	156	-7.24	0.36	12	0.05	-239.00	4801.00	3215	20240405	-46.19	1650	20241209	4.85	2285	-24.29	20250122	1661	4.15	20250307	3215	-46.19	20240405	1650	4.85	20241209	N	043360	500	45 억	18936	N	N	N	N
102	20250312	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	9	2	0.52	7380533	4288	27.41	1721	1730	1717	2235	1205	1721	1721.21	0.21	81	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	156	-7.24	0.36	12	0.05	-239.00	4801.00	3215	20240405	-46.19	1650	20241209	4.85	2285	-24.29	20250122	1661	4.15	20250307	3215	-46.19	20240405	1650	4.85	20241209	N	043360	500	45 억	18936	N	N	N	N
103	20250312	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	9	2	0.52	7045284	4093	26.16	1721	1730	1717	2235	1205	1721	1721.30	0.21	78	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	156	-7.24	0.36	12	0.05	-239.00	4801.00	3215	20240405	-46.19	1650	20241209	4.85	2285	-24.29	20250122	1661	4.15	20250307	3215	-46.19	20240405	1650	4.85	20241209	N	043360	500	45 억	18936	N	N	N	N
104	20250312	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	0	3	0.00	7036634	4088	26.13	1721	1730	1717	2235	1205	1721	1721.29	0.21	78	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	155	-7.20	0.36	12	0.05	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18936	N	N	N	N
105	20250312	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	0	3	0.00	3576360	2078	13.28	1721	1723	1721	2235	1205	1721	1721.06	0.21	79	1733	1726	1714	1707	1695	1730	1711	45	514	500	1170	1	1	9000000	155	-7.20	0.36	12	0.02	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18936	N	N	N	N
106	20250311	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	16	2	0.94	26687509	15646	87.54	1705	1721	1702	2215	1194	1705	1705.71	0.21	125	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.20	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18817	N	N	N	N
107	20250311	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	16	2	0.94	26434522	15499	86.72	1705	1721	1702	2215	1194	1705	1705.56	0.21	104	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.20	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18817	N	N	N	N
108	20250311	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1718	13	2	0.76	25757694	15105	84.51	1705	1721	1702	2215	1194	1705	1705.24	0.21	96	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.19	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.56	1650	20241209	4.12	2285	-24.81	20250122	1661	3.43	20250307	3215	-46.56	20240405	1650	4.12	20241209	N	043360	500	45 억	18817	N	N	N	N
109	20250311	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	16	2	0.94	25754258	15103	84.50	1705	1721	1702	2215	1194	1705	1705.24	0.21	94	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.20	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18817	N	N	N	N
110	20250311	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	16	2	0.94	25752537	15102	84.50	1705	1721	1702	2215	1194	1705	1705.24	0.21	94	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.20	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18817	N	N	N	N
111	20250311	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1720	15	2	0.88	25664833	15051	84.21	1705	1721	1702	2215	1194	1705	1705.19	0.21	94	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.20	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.50	1650	20241209	4.24	2285	-24.73	20250122	1661	3.55	20250307	3215	-46.50	20240405	1650	4.24	20241209	N	043360	500	45 억	18817	N	N	N	N
112	20250311	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	16	2	0.94	25647689	15041	84.15	1705	1721	1702	2215	1194	1705	1705.19	0.21	89	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	155	-7.20	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.47	1650	20241209	4.30	2285	-24.68	20250122	1661	3.61	20250307	3215	-46.47	20240405	1650	4.30	20241209	N	043360	500	45 억	18817	N	N	N	N
113	20250311	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1715	10	2	0.59	2467695	1447	8.10	1705	1715	1705	2215	1194	1705	1705.39	0.21	56	1781	1742	1722	1683	1663	1762	1703	45	510	500	1150	1	1	9000000	154	-7.18	0.36	12	0.02	-239.00	4801.00	3215	20240405	-46.66	1650	20241209	3.94	2285	-24.95	20250122	1661	3.25	20250307	3215	-46.66	20240405	1650	3.94	20241209	N	043360	500	45 억	18817	N	N	N	N
114	20250310	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1705	3	2	0.18	30830339	17873	22.05	1702	1761	1702	2210	1192	1702	1725.29	0.20	565	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	153	-7.13	0.36	12	0.20	-239.00	4801.00	3215	20240405	-46.97	1650	20241209	3.33	2285	-25.38	20250122	1661	2.65	20250307	3215	-46.97	20240405	1650	3.33	20241209	N	043360	500	45 억	18240	N	N	N	N
115	20250310	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1728	26	2	1.53	26902104	15574	19.22	1702	1761	1702	2210	1192	1702	1727.37	0.20	889	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	156	-7.23	0.36	12	0.17	-239.00	4801.00	3215	20240405	-46.25	1650	20241209	4.73	2285	-24.38	20250122	1661	4.03	20250307	3215	-46.25	20240405	1650	4.73	20241209	N	043360	500	45 억	18240	N	N	N	N
116	20250310	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1738	36	2	2.12	24895374	14413	17.78	1702	1761	1702	2210	1192	1702	1727.29	0.20	889	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	156	-7.27	0.36	12	0.16	-239.00	4801.00	3215	20240405	-45.94	1650	20241209	5.33	2285	-23.94	20250122	1661	4.64	20250307	3215	-45.94	20240405	1650	5.33	20241209	N	043360	500	45 억	18240	N	N	N	N
117	20250310	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1738	36	2	2.12	23626191	13679	16.88	1702	1761	1702	2210	1192	1702	1727.19	0.20	855	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	156	-7.27	0.36	12	0.15	-239.00	4801.00	3215	20240405	-45.94	1650	20241209	5.33	2285	-23.94	20250122	1661	4.64	20250307	3215	-45.94	20240405	1650	5.33	20241209	N	043360	500	45 억	18240	N	N	N	N
118	20250310	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1729	27	2	1.59	21859075	12657	15.62	1702	1761	1702	2210	1192	1702	1727.03	0.20	965	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	156	-7.23	0.36	12	0.14	-239.00	4801.00	3215	20240405	-46.22	1650	20241209	4.79	2285	-24.33	20250122	1661	4.09	20250307	3215	-46.22	20240405	1650	4.79	20241209	N	043360	500	45 억	18240	N	N	N	N
119	20250310	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	37	2	2.17	20473546	11856	14.63	1702	1761	1702	2210	1192	1702	1726.85	0.20	651	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	157	-7.28	0.36	12	0.13	-239.00	4801.00	3215	20240405	-45.91	1650	20241209	5.39	2285	-23.89	20250122	1661	4.70	20250307	3215	-45.91	20240405	1650	5.39	20241209	N	043360	500	45 억	18240	N	N	N	N
120	20250310	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1745	43	2	2.53	8702313	5049	6.23	1702	1761	1702	2210	1192	1702	1723.57	0.20	625	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	157	-7.30	0.36	12	0.06	-239.00	4801.00	3215	20240405	-45.72	1650	20241209	5.76	2285	-23.63	20250122	1661	5.06	20250307	3215	-45.72	20240405	1650	5.76	20241209	N	043360	500	45 억	18240	N	N	N	N
121	20250310	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1728	26	2	1.53	7362026	4277	5.28	1702	1761	1702	2210	1192	1702	1721.31	0.20	237	1889	1795	1728	1634	1567	1762	1601	45	508	500	1150	1	1	9000000	156	-7.23	0.36	12	0.05	-239.00	4801.00	3215	20240405	-46.25	1650	20241209	4.73	2285	-24.38	20250122	1661	4.03	20250307	3215	-46.25	20240405	1650	4.73	20241209	N	043360	500	45 억	18240	N	N	N	N
122	20250307	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1702	-112	5	-6.17	140148582	81045	437.87	1814	1822	1661	2355	1270	1814	1729.35	0.20	-74	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	153	-7.12	0.35	12	0.90	-239.00	4801.00	3215	20240405	-47.06	1650	20241209	3.15	2285	-25.51	20250122	1661	2.47	20250307	3215	-47.06	20240405	1650	3.15	20241209	N	043360	500	45 억	18299	N	N	N	N
123	20250307	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1715	-99	5	-5.46	130018617	75140	405.96	1814	1822	1661	2355	1270	1814	1730.35	0.20	1203	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	154	-7.18	0.36	12	0.83	-239.00	4801.00	3215	20240405	-46.66	1650	20241209	3.94	2285	-24.95	20250122	1661	3.25	20250307	3215	-46.66	20240405	1650	3.94	20241209	N	043360	500	45 억	18299	N	N	N	N
124	20250307	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	-104	5	-5.73	122024211	70478	380.78	1814	1822	1661	2355	1270	1814	1731.38	0.20	2557	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	154	-7.15	0.36	12	0.78	-239.00	4801.00	3215	20240405	-46.81	1650	20241209	3.64	2285	-25.16	20250122	1661	2.95	20250307	3215	-46.81	20240405	1650	3.64	20241209	N	043360	500	45 억	18299	N	N	N	N
125	20250307	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1811	-3	5	-0.17	10055619	5572	30.10	1814	1822	1795	2355	1270	1814	1804.67	0.20	-30	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	163	-7.58	0.38	12	0.06	-239.00	4801.00	3215	20240405	-43.67	1650	20241209	9.76	2285	-20.74	20250122	1771	2.26	20250305	3215	-43.67	20240405	1650	9.76	20241209	N	043360	500	45 억	18299	N	N	N	N
126	20250307	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1811	-3	5	-0.17	9766128	5411	29.23	1814	1822	1795	2355	1270	1814	1804.87	0.20	-30	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	163	-7.58	0.38	12	0.06	-239.00	4801.00	3215	20240405	-43.67	1650	20241209	9.76	2285	-20.74	20250122	1771	2.26	20250305	3215	-43.67	20240405	1650	9.76	20241209	N	043360	500	45 억	18299	N	N	N	N
127	20250307	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1813	-1	5	-0.06	8801076	4874	26.33	1814	1822	1795	2355	1270	1814	1805.72	0.20	-30	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	163	-7.59	0.38	12	0.05	-239.00	4801.00	3215	20240405	-43.61	1650	20241209	9.88	2285	-20.66	20250122	1771	2.37	20250305	3215	-43.61	20240405	1650	9.88	20241209	N	043360	500	45 억	18299	N	N	N	N
128	20250307	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1807	-7	5	-0.39	8741373	4841	26.15	1814	1822	1795	2355	1270	1814	1805.70	0.20	-21	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	163	-7.56	0.38	12	0.05	-239.00	4801.00	3215	20240405	-43.79	1650	20241209	9.52	2285	-20.92	20250122	1771	2.03	20250305	3215	-43.79	20240405	1650	9.52	20241209	N	043360	500	45 억	18299	N	N	N	N
129	20250307	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	-14	5	-0.77	4862444	2681	14.48	1814	1822	1800	2355	1270	1814	1813.67	0.20	-21	1933	1873	1822	1762	1711	1848	1737	45	541	500	1230	1	1	9000000	162	-7.53	0.37	12	0.03	-239.00	4801.00	3215	20240405	-44.01	1650	20241209	9.09	2285	-21.23	20250122	1771	1.64	20250305	3215	-44.01	20240405	1650	9.09	20241209	N	043360	500	45 억	18299	N	N	N	N
130	20250306	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1814	-13	5	-0.71	33406969	18509	54.53	1827	1882	1771	2375	1279	1827	1804.84	0.17	-226	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	163	-7.59	0.38	12	0.21	-239.00	4801.00	3215	20240405	-43.58	1650	20241209	9.94	2285	-20.61	20250122	1771	2.43	20250306	3215	-43.58	20240405	1650	9.94	20241209	N	043360	500	45 억	15532	N	N	N	N
131	20250306	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	-27	5	-1.48	29963868	16609	48.93	1827	1882	1771	2375	1279	1827	1804.00	0.17	517	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	162	-7.53	0.37	12	0.18	-239.00	4801.00	3215	20240405	-44.01	1650	20241209	9.09	2285	-21.23	20250122	1771	1.64	20250306	3215	-44.01	20240405	1650	9.09	20241209	N	043360	500	45 억	15532	N	N	N	N
132	20250306	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1802	-25	5	-1.37	29514636	16356	48.19	1827	1882	1780	2375	1279	1827	1804.44	0.17	519	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	162	-7.54	0.38	12	0.18	-239.00	4801.00	3215	20240405	-43.95	1650	20241209	9.21	2285	-21.14	20250122	1771	1.75	20250305	3215	-43.95	20240405	1650	9.21	20241209	N	043360	500	45 억	15532	N	N	N	N
133	20250306	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	-27	5	-1.48	25424812	14071	41.45	1827	1882	1781	2375	1279	1827	1806.81	0.17	-131	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	162	-7.53	0.37	12	0.16	-239.00	4801.00	3215	20240405	-44.01	1650	20241209	9.09	2285	-21.23	20250122	1771	1.64	20250305	3215	-44.01	20240405	1650	9.09	20241209	N	043360	500	45 억	15532	N	N	N	N
134	20250306	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1785	-42	5	-2.30	24920724	13791	40.63	1827	1882	1781	2375	1279	1827	1806.95	0.17	-58	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	161	-7.47	0.37	12	0.15	-239.00	4801.00	3215	20240405	-44.48	1650	20241209	8.18	2285	-21.88	20250122	1771	0.79	20250305	3215	-44.48	20240405	1650	8.18	20241209	N	043360	500	45 억	15532	N	N	N	N
135	20250306	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1802	-25	5	-1.37	15950873	8773	25.85	1827	1882	1781	2375	1279	1827	1818.12	0.17	-58	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	162	-7.54	0.38	12	0.10	-239.00	4801.00	3215	20240405	-43.95	1650	20241209	9.21	2285	-21.14	20250122	1771	1.75	20250305	3215	-43.95	20240405	1650	9.21	20241209	N	043360	500	45 억	15532	N	N	N	N
136	20250306	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	8	2	0.44	11665122	6382	18.80	1827	1882	1818	2375	1279	1827	1827.82	0.17	-117	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	165	-7.68	0.38	12	0.07	-239.00	4801.00	3215	20240405	-42.92	1650	20241209	11.21	2285	-19.69	20250122	1771	3.61	20250305	3215	-42.92	20240405	1650	11.21	20241209	N	043360	500	45 억	15532	N	N	N	N
137	20250306	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	55	2	3.01	5460258	2986	8.80	1827	1882	1818	2375	1279	1827	1828.65	0.17	-111	1875	1851	1811	1787	1747	1831	1767	45	548	500	1240	1	1	9000000	169	-7.87	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.46	1650	20241209	14.06	2285	-17.64	20250122	1771	6.27	20250305	3215	-41.46	20240405	1650	14.06	20241209	N	043360	500	45 억	15532	N	N	N	N
138	20250305	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1827	-8	5	-0.44	61120571	33943	253.23	1835	1835	1771	2385	1285	1835	1800.63	0.18	-495	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	164	-7.64	0.38	12	0.38	-239.00	4801.00	3215	20240405	-43.17	1650	20241209	10.73	2285	-20.04	20250122	1771	3.16	20250305	3215	-43.17	20240405	1650	10.73	20241209	N	043360	500	45 억	16027	N	N	N	N
139	20250305	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1811	-24	5	-1.31	39011044	21598	161.13	1835	1835	1790	2385	1285	1835	1806.16	0.18	249	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	163	-7.58	0.38	12	0.24	-239.00	4801.00	3215	20240405	-43.67	1650	20241209	9.76	2285	-20.74	20250122	1785	1.46	20250304	3215	-43.67	20240405	1650	9.76	20241209	N	043360	500	45 억	16027	N	N	N	N
140	20250305	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	-31	5	-1.69	17804301	9808	73.17	1835	1835	1801	2385	1285	1835	1815.17	0.18	-272	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	162	-7.55	0.38	12	0.11	-239.00	4801.00	3215	20240405	-43.89	1650	20241209	9.33	2285	-21.05	20250122	1785	1.06	20250304	3215	-43.89	20240405	1650	9.33	20241209	N	043360	500	45 억	16027	N	N	N	N
141	20250305	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1827	-8	5	-0.44	16827421	9268	69.14	1835	1835	1801	2385	1285	1835	1815.53	0.18	-272	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	164	-7.64	0.38	12	0.10	-239.00	4801.00	3215	20240405	-43.17	1650	20241209	10.73	2285	-20.04	20250122	1785	2.35	20250304	3215	-43.17	20240405	1650	10.73	20241209	N	043360	500	45 억	16027	N	N	N	N
142	20250305	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	-4	5	-0.22	7915381	4355	32.49	1835	1835	1801	2385	1285	1835	1817.32	0.18	-272	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	165	-7.66	0.38	12	0.05	-239.00	4801.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1785	2.58	20250304	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	16027	N	N	N	N
143	20250305	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	-4	5	-0.22	7915381	4355	32.49	1835	1835	1801	2385	1285	1835	1817.32	0.18	-272	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	165	-7.66	0.38	12	0.05	-239.00	4801.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1785	2.58	20250304	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	16027	N	N	N	N
144	20250305	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1814	-21	5	-1.14	6907643	3798	28.33	1835	1835	1801	2385	1285	1835	1818.52	0.18	-272	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	163	-7.59	0.38	12	0.04	-239.00	4801.00	3215	20240405	-43.58	1650	20241209	9.94	2285	-20.61	20250122	1785	1.62	20250304	3215	-43.58	20240405	1650	9.94	20241209	N	043360	500	45 억	16027	N	N	N	N
145	20250305	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1818	-17	5	-0.93	1383352	754	5.63	1835	1835	1818	2385	1285	1835	1834.66	0.18	0	1868	1851	1818	1801	1768	1860	1810	45	550	500	1240	1	1	9000000	164	-7.61	0.38	12	0.01	-239.00	4801.00	3215	20240405	-43.45	1650	20241209	10.18	2285	-20.44	20250122	1785	1.85	20250304	3215	-43.45	20240405	1650	10.18	20241209	N	043360	500	45 억	16027	N	N	N	N
146	20250304	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	27	2	1.49	24226224	13404	151.29	1808	1835	1785	2350	1266	1808	1807.28	0.18	-368	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	165	-7.68	0.38	12	0.15	-239.00	4801.00	3215	20240405	-42.92	1650	20241209	11.21	2285	-19.69	20250122	1785	2.80	20250304	3215	-42.92	20240405	1650	11.21	20241209	N	043360	500	45 억	16400	N	N	N	N
147	20250304	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1812	4	2	0.22	23508889	13013	146.87	1808	1820	1785	2350	1266	1808	1806.57	0.18	-294	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	163	-7.58	0.38	12	0.14	-239.00	4801.00	3215	20240405	-43.64	1650	20241209	9.82	2285	-20.70	20250122	1785	1.51	20250304	3215	-43.64	20240405	1650	9.82	20241209	N	043360	500	45 억	16400	N	N	N	N
148	20250304	140440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1817	9	2	0.50	23416107	12962	146.30	1808	1817	1785	2350	1266	1808	1806.52	0.18	-294	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	164	-7.60	0.38	12	0.14	-239.00	4801.00	3215	20240405	-43.48	1650	20241209	10.12	2285	-20.48	20250122	1785	1.79	20250304	3215	-43.48	20240405	1650	10.12	20241209	N	043360	500	45 억	16400	N	N	N	N
149	20250304	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1809	1	2	0.06	22305969	12350	139.39	1808	1817	1785	2350	1266	1808	1806.15	0.18	-298	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	163	-7.57	0.38	12	0.14	-239.00	4801.00	3215	20240405	-43.73	1650	20241209	9.64	2285	-20.83	20250122	1785	1.34	20250304	3215	-43.73	20240405	1650	9.64	20241209	N	043360	500	45 억	16400	N	N	N	N
150	20250304	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1809	1	2	0.06	22266165	12328	139.14	1808	1817	1785	2350	1266	1808	1806.15	0.18	-298	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	163	-7.57	0.38	12	0.14	-239.00	4801.00	3215	20240405	-43.73	1650	20241209	9.64	2285	-20.83	20250122	1785	1.34	20250304	3215	-43.73	20240405	1650	9.64	20241209	N	043360	500	45 억	16400	N	N	N	N
151	20250304	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	0	3	0.00	22083465	12227	138.00	1808	1817	1785	2350	1266	1808	1806.12	0.18	-298	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	163	-7.56	0.38	12	0.14	-239.00	4801.00	3215	20240405	-43.76	1650	20241209	9.58	2285	-20.88	20250122	1785	1.29	20250304	3215	-43.76	20240405	1650	9.58	20241209	N	043360	500	45 억	16400	N	N	N	N
152	20250304	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1817	9	2	0.50	18742266	10380	117.16	1808	1817	1785	2350	1266	1808	1805.61	0.18	-298	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	164	-7.60	0.38	12	0.12	-239.00	4801.00	3215	20240405	-43.48	1650	20241209	10.12	2285	-20.48	20250122	1785	1.79	20250304	3215	-43.48	20240405	1650	10.12	20241209	N	043360	500	45 억	16400	N	N	N	N
153	20250304	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	0	3	0.00	11655845	6458	72.89	1808	1808	1785	2350	1266	1808	1804.87	0.18	-322	1853	1830	1817	1794	1781	1824	1788	45	542	500	1220	1	1	9000000	163	-7.56	0.38	12	0.07	-239.00	4801.00	3215	20240405	-43.76	1650	20241209	9.58	2285	-20.88	20250122	1785	1.29	20250304	3215	-43.76	20240405	1650	9.58	20241209	N	043360	500	45 억	16400	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History