KissMeData/045970/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160520	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3025	-100	5	-3.20	294645785	97500	228.97	3125	3125	2985	4060	2190	3125	3022.00	2.64	-19125	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	796	-1.70	0.80	12	0.37	-1782.00	3787.00	10440	20240711	-71.02	2985	20250328	1.34	4645	-34.88	20250108	2985	1.34	20250328	10440	-71.02	20240711	2985	1.34	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
3	20250328	150522	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3040	-85	5	-2.72	283402640	93779	220.23	3125	3125	2985	4060	2190	3125	3022.03	2.64	-17108	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	800	-1.71	0.80	12	0.36	-1782.00	3787.00	10440	20240711	-70.88	2985	20250328	1.84	4645	-34.55	20250108	2985	1.84	20250328	10440	-70.88	20240711	2985	1.84	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
4	20250328	140524	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3000	-125	5	-4.00	234851220	77572	182.17	3125	3125	2995	4060	2190	3125	3027.53	2.64	-16348	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	789	-1.68	0.79	12	0.29	-1782.00	3787.00	10440	20240711	-71.26	2995	20250328	0.17	4645	-35.41	20250108	2995	0.17	20250328	10440	-71.26	20240711	2995	0.17	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
5	20250328	130523	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3010	-115	5	-3.68	183850910	60571	142.25	3125	3125	2995	4060	2190	3125	3035.30	2.64	-11390	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	792	-1.69	0.79	12	0.23	-1782.00	3787.00	10440	20240711	-71.17	2995	20250328	0.50	4645	-35.20	20250108	2995	0.50	20250328	10440	-71.17	20240711	2995	0.50	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
6	20250328	120522	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3005	-120	5	-3.84	171911640	56600	132.92	3125	3125	2995	4060	2190	3125	3037.31	2.64	-8830	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	791	-1.69	0.79	12	0.22	-1782.00	3787.00	10440	20240711	-71.22	2995	20250328	0.33	4645	-35.31	20250108	2995	0.33	20250328	10440	-71.22	20240711	2995	0.33	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
7	20250328	110520	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3005	-120	5	-3.84	163679060	53860	126.49	3125	3125	2995	4060	2190	3125	3038.97	2.64	-7094	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	791	-1.69	0.79	12	0.20	-1782.00	3787.00	10440	20240711	-71.22	2995	20250328	0.33	4645	-35.31	20250108	2995	0.33	20250328	10440	-71.22	20240711	2995	0.33	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
8	20250328	100523	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3065	-60	5	-1.92	57593910	18770	44.08	3125	3125	3045	4060	2190	3125	3068.40	2.64	-5726	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	807	-1.72	0.81	12	0.07	-1782.00	3787.00	10440	20240711	-70.64	3045	20250328	0.66	4645	-34.02	20250108	3045	0.66	20250328	10440	-70.64	20240711	3045	0.66	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
9	20250328	090528	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3070	-55	5	-1.76	6260310	2031	4.77	3125	3125	3060	4060	2190	3125	3082.38	2.64	-1269	3281	3202	3161	3082	3041	3182	3062	132	935	500	2180	5	1	26314876	808	-1.72	0.81	12	0.01	-1782.00	3787.00	10440	20240711	-70.59	3060	20250328	0.33	4645	-33.91	20250108	3060	0.33	20250328	10440	-70.59	20240711	3060	0.33	20250328	0.10	N	045970	500	131 억	695023	N	N	N	N
10	20250327	161424	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3125	-100	5	-3.10	134512330	42580	158.27	3210	3240	3120	4190	2260	3225	3159.05	2.70	-16393	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	822	-1.75	0.83	12	0.16	-1782.00	3787.00	10440	20240711	-70.07	3070	20241209	1.79	4645	-32.72	20250108	3115	0.32	20250311	10440	-70.07	20240711	3070	1.79	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
11	20250327	150522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3120	-105	5	-3.26	128281800	40586	150.85	3210	3240	3120	4190	2260	3225	3160.74	2.70	-15429	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	821	-1.75	0.82	12	0.15	-1782.00	3787.00	10440	20240711	-70.11	3070	20241209	1.63	4645	-32.83	20250108	3115	0.16	20250311	10440	-70.11	20240711	3070	1.63	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
12	20250327	140520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3135	-90	5	-2.79	107053810	33806	125.65	3210	3240	3125	4190	2260	3225	3166.71	2.70	-11365	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	825	-1.76	0.83	12	0.13	-1782.00	3787.00	10440	20240711	-69.97	3070	20241209	2.12	4645	-32.51	20250108	3115	0.64	20250311	10440	-69.97	20240711	3070	2.12	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
13	20250327	130518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	-50	5	-1.55	74625995	23470	87.24	3210	3240	3150	4190	2260	3225	3179.63	2.70	-10748	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	835	-1.78	0.84	12	0.09	-1782.00	3787.00	10440	20240711	-69.59	3070	20241209	3.42	4645	-31.65	20250108	3115	1.93	20250311	10440	-69.59	20240711	3070	3.42	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
14	20250327	120524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	-50	5	-1.55	47518900	14902	55.39	3210	3240	3165	4190	2260	3225	3188.76	2.70	-6999	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	835	-1.78	0.84	12	0.06	-1782.00	3787.00	10440	20240711	-69.59	3070	20241209	3.42	4645	-31.65	20250108	3115	1.93	20250311	10440	-69.59	20240711	3070	3.42	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
15	20250327	110523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	-30	5	-0.93	37605110	11776	43.77	3210	3240	3175	4190	2260	3225	3193.37	2.70	-5389	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	841	-1.79	0.84	12	0.04	-1782.00	3787.00	10440	20240711	-69.40	3070	20241209	4.07	4645	-31.22	20250108	3115	2.57	20250311	10440	-69.40	20240711	3070	4.07	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
16	20250327	100519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3205	-20	5	-0.62	26157655	8191	30.45	3210	3240	3175	4190	2260	3225	3193.46	2.70	-2760	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	843	-1.80	0.85	12	0.03	-1782.00	3787.00	10440	20240711	-69.30	3070	20241209	4.40	4645	-31.00	20250108	3115	2.89	20250311	10440	-69.30	20240711	3070	4.40	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
17	20250327	090521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3185	-40	5	-1.24	11282220	3531	13.12	3210	3240	3185	4190	2260	3225	3195.19	2.70	-1242	3335	3280	3245	3190	3155	3307	3217	132	965	500	2250	5	1	26314876	838	-1.79	0.84	12	0.01	-1782.00	3787.00	10440	20240711	-69.49	3070	20241209	3.75	4645	-31.43	20250108	3115	2.25	20250311	10440	-69.49	20240711	3070	3.75	20241209	0.09	N	045970	500	131 억	711416	N	N	N	N
18	20250326	160516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3225	-20	5	-0.62	87162236	26884	57.81	3210	3300	3210	4215	2275	3245	3242.16	2.66	942	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	849	-3.22	0.77	12	0.10	-1002.00	4210.00	10440	20240711	-69.11	3070	20241209	5.05	4645	-30.57	20250108	3115	3.53	20250311	10440	-69.11	20240711	3070	5.05	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
19	20250326	150515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3235	-10	5	-0.31	82434491	25420	54.66	3210	3300	3210	4215	2275	3245	3242.90	2.66	1307	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	851	-3.23	0.77	12	0.10	-1002.00	4210.00	10440	20240711	-69.01	3070	20241209	5.37	4645	-30.36	20250108	3115	3.85	20250311	10440	-69.01	20240711	3070	5.37	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
20	20250326	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3250	5	2	0.15	66743081	20571	44.23	3210	3300	3210	4215	2275	3245	3244.52	2.66	494	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	855	-3.24	0.77	12	0.08	-1002.00	4210.00	10440	20240711	-68.87	3070	20241209	5.86	4645	-30.03	20250108	3115	4.33	20250311	10440	-68.87	20240711	3070	5.86	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
21	20250326	130518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3260	15	2	0.46	55427651	17096	36.76	3210	3300	3210	4215	2275	3245	3242.14	2.66	2408	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	858	-3.25	0.77	12	0.06	-1002.00	4210.00	10440	20240711	-68.77	3070	20241209	6.19	4645	-29.82	20250108	3115	4.65	20250311	10440	-68.77	20240711	3070	6.19	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
22	20250326	120520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3250	5	2	0.15	45659216	14079	30.27	3210	3300	3210	4215	2275	3245	3243.07	2.66	761	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	855	-3.24	0.77	12	0.05	-1002.00	4210.00	10440	20240711	-68.87	3070	20241209	5.86	4645	-30.03	20250108	3115	4.33	20250311	10440	-68.87	20240711	3070	5.86	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
23	20250326	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3270	25	2	0.77	43632331	13458	28.94	3210	3300	3210	4215	2275	3245	3242.11	2.66	1055	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	860	-3.26	0.78	12	0.05	-1002.00	4210.00	10440	20240711	-68.68	3070	20241209	6.51	4645	-29.60	20250108	3115	4.98	20250311	10440	-68.68	20240711	3070	6.51	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
24	20250326	100519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3215	-30	5	-0.92	25261081	7807	16.79	3210	3300	3210	4215	2275	3245	3235.70	2.66	-522	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	846	-3.21	0.76	12	0.03	-1002.00	4210.00	10440	20240711	-69.20	3070	20241209	4.72	4645	-30.79	20250108	3115	3.21	20250311	10440	-69.20	20240711	3070	4.72	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
25	20250326	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3245	0	3	0.00	742815	230	0.49	3210	3245	3210	4215	2275	3245	3229.63	2.66	201	3428	3336	3283	3191	3138	3310	3165	132	970	500	2270	5	1	26314876	854	-3.24	0.77	12	0.00	-1002.00	4210.00	10440	20240711	-68.92	3070	20241209	5.70	4645	-30.14	20250108	3115	4.17	20250311	10440	-68.92	20240711	3070	5.70	20241209	0.09	N	045970	500	131 억	700446	N	N	N	N
26	20250325	160516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3245	-95	5	-2.84	151593090	46414	150.33	3375	3375	3230	4340	2340	3340	3266.13	2.72	-21259	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	854	-3.24	0.77	12	0.18	-1002.00	4210.00	10440	20240711	-68.92	3070	20241209	5.70	4645	-30.14	20250108	3115	4.17	20250311	10440	-68.92	20240711	3070	5.70	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
27	20250325	150516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3240	-100	5	-2.99	147364920	45111	146.11	3375	3375	3230	4340	2340	3340	3266.72	2.72	-20940	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	853	-3.23	0.77	12	0.17	-1002.00	4210.00	10440	20240711	-68.97	3070	20241209	5.54	4645	-30.25	20250108	3115	4.01	20250311	10440	-68.97	20240711	3070	5.54	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
28	20250325	140513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3245	-95	5	-2.84	127743185	39058	126.50	3375	3375	3230	4340	2340	3340	3270.60	2.72	-18964	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	854	-3.24	0.77	12	0.15	-1002.00	4210.00	10440	20240711	-68.92	3070	20241209	5.70	4645	-30.14	20250108	3115	4.17	20250311	10440	-68.92	20240711	3070	5.70	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
29	20250325	130515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3245	-95	5	-2.84	118292895	36143	117.06	3375	3375	3230	4340	2340	3340	3272.91	2.72	-17650	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	854	-3.24	0.77	12	0.14	-1002.00	4210.00	10440	20240711	-68.92	3070	20241209	5.70	4645	-30.14	20250108	3115	4.17	20250311	10440	-68.92	20240711	3070	5.70	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
30	20250325	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3255	-85	5	-2.54	111234190	33973	110.03	3375	3375	3230	4340	2340	3340	3274.19	2.72	-16316	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	857	-3.25	0.77	12	0.13	-1002.00	4210.00	10440	20240711	-68.82	3070	20241209	6.03	4645	-29.92	20250108	3115	4.49	20250311	10440	-68.82	20240711	3070	6.03	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
31	20250325	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3300	-40	5	-1.20	63545405	19318	62.57	3375	3375	3260	4340	2340	3340	3289.44	2.72	-8800	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	868	-3.29	0.78	12	0.07	-1002.00	4210.00	10440	20240711	-68.39	3070	20241209	7.49	4645	-28.96	20250108	3115	5.94	20250311	10440	-68.39	20240711	3070	7.49	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
32	20250325	100523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3295	-45	5	-1.35	42352720	12875	41.70	3375	3375	3260	4340	2340	3340	3289.53	2.72	-3770	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	867	-3.29	0.78	12	0.05	-1002.00	4210.00	10440	20240711	-68.44	3070	20241209	7.33	4645	-29.06	20250108	3115	5.78	20250311	10440	-68.44	20240711	3070	7.33	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
33	20250325	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	10	2	0.30	681725	202	0.65	3375	3375	3350	4340	2340	3340	3374.88	2.72	0	3423	3381	3348	3306	3273	3365	3290	132	1000	500	2330	5	1	26314876	882	-3.34	0.80	12	0.00	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.09	N	045970	500	131 억	714773	N	N	N	N
34	20250324	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	-40	5	-1.18	103694515	30875	76.66	3370	3390	3315	4390	2370	3380	3358.53	2.73	-5084	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	879	-3.33	0.79	12	0.12	-1002.00	4210.00	10440	20240711	-68.01	3070	20241209	8.79	4645	-28.09	20250108	3115	7.22	20250311	10440	-68.01	20240711	3070	8.79	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
35	20250324	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	-40	5	-1.18	99333695	29570	73.42	3370	3390	3315	4390	2370	3380	3359.27	2.73	-4759	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	879	-3.33	0.79	12	0.11	-1002.00	4210.00	10440	20240711	-68.01	3070	20241209	8.79	4645	-28.09	20250108	3115	7.22	20250311	10440	-68.01	20240711	3070	8.79	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
36	20250324	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3345	-35	5	-1.04	88681645	26382	65.51	3370	3390	3315	4390	2370	3380	3361.45	2.73	-3137	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	880	-3.34	0.79	12	0.10	-1002.00	4210.00	10440	20240711	-67.96	3070	20241209	8.96	4645	-27.99	20250108	3115	7.38	20250311	10440	-67.96	20240711	3070	8.96	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
37	20250324	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	-20	5	-0.59	71104175	21140	52.49	3370	3390	3315	4390	2370	3380	3363.49	2.73	-1404	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	884	-3.35	0.80	12	0.08	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3115	7.87	20250311	10440	-67.82	20240711	3070	9.45	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
38	20250324	120517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	-20	5	-0.59	59351380	17644	43.81	3370	3390	3315	4390	2370	3380	3363.83	2.73	-264	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	884	-3.35	0.80	12	0.07	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3115	7.87	20250311	10440	-67.82	20240711	3070	9.45	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
39	20250324	110517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3365	-15	5	-0.44	56184000	16703	41.47	3370	3390	3315	4390	2370	3380	3363.71	2.73	332	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	885	-3.36	0.80	12	0.06	-1002.00	4210.00	10440	20240711	-67.77	3070	20241209	9.61	4645	-27.56	20250108	3115	8.03	20250311	10440	-67.77	20240711	3070	9.61	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
40	20250324	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3385	5	2	0.15	45375460	13494	33.51	3370	3390	3315	4390	2370	3380	3362.64	2.73	547	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	891	-3.38	0.80	12	0.05	-1002.00	4210.00	10440	20240711	-67.58	3070	20241209	10.26	4645	-27.13	20250108	3115	8.67	20250311	10440	-67.58	20240711	3070	10.26	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
41	20250324	090516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	-40	5	-1.18	1719365	512	1.27	3370	3370	3340	4390	2370	3380	3358.13	2.73	-423	3550	3465	3375	3290	3200	3507	3332	132	1010	500	2360	5	1	26314876	879	-3.33	0.79	12	0.00	-1002.00	4210.00	10440	20240711	-68.01	3070	20241209	8.79	4645	-28.09	20250108	3115	7.22	20250311	10440	-68.01	20240711	3070	8.79	20241209	0.09	N	045970	500	131 억	718086	N	N	N	N
42	20250321	160532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3380	20	2	0.60	137003097	40261	99.61	3285	3460	3285	4365	2355	3360	3402.88	2.63	-1310	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	889	-3.37	0.80	12	0.15	-1002.00	4210.00	10440	20240711	-67.62	3070	20241209	10.10	4645	-27.23	20250108	3115	8.51	20250311	10440	-67.62	20240711	3070	10.10	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
43	20250321	150515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3370	10	2	0.30	132149807	38827	96.06	3285	3460	3285	4365	2355	3360	3403.55	2.63	-774	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	887	-3.36	0.80	12	0.15	-1002.00	4210.00	10440	20240711	-67.72	3070	20241209	9.77	4645	-27.45	20250108	3115	8.19	20250311	10440	-67.72	20240711	3070	9.77	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
44	20250321	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3445	85	2	2.53	112419982	33030	81.72	3285	3460	3285	4365	2355	3360	3403.57	2.63	612	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	907	-3.44	0.82	12	0.13	-1002.00	4210.00	10440	20240711	-67.00	3070	20241209	12.21	4645	-25.83	20250108	3115	10.59	20250311	10440	-67.00	20240711	3070	12.21	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
45	20250321	130516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3445	85	2	2.53	102368197	30110	74.49	3285	3460	3285	4365	2355	3360	3399.81	2.63	1795	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	907	-3.44	0.82	12	0.11	-1002.00	4210.00	10440	20240711	-67.00	3070	20241209	12.21	4645	-25.83	20250108	3115	10.59	20250311	10440	-67.00	20240711	3070	12.21	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
46	20250321	120517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3460	100	2	2.98	83534657	24635	60.95	3285	3460	3285	4365	2355	3360	3390.89	2.63	3655	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	910	-3.45	0.82	12	0.09	-1002.00	4210.00	10440	20240711	-66.86	3070	20241209	12.70	4645	-25.51	20250108	3115	11.08	20250311	10440	-66.86	20240711	3070	12.70	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
47	20250321	110516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	70	2	2.08	63101382	18701	46.27	3285	3450	3285	4365	2355	3360	3374.23	2.63	4156	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	903	-3.42	0.81	12	0.07	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3115	10.11	20250311	10440	-67.15	20240711	3070	11.73	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
48	20250321	100517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	-10	5	-0.30	27889062	8359	20.68	3285	3375	3285	4365	2355	3360	3336.41	2.63	1656	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	882	-3.34	0.80	12	0.03	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
49	20250321	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3355	-5	5	-0.15	4800755	1451	3.59	3285	3355	3285	4365	2355	3360	3308.58	2.63	552	3436	3397	3371	3332	3306	3385	3320	132	1005	500	2350	5	1	26314876	883	-3.35	0.80	12	0.01	-1002.00	4210.00	10440	20240711	-67.86	3070	20241209	9.28	4645	-27.77	20250108	3115	7.70	20250311	10440	-67.86	20240711	3070	9.28	20241209	0.09	N	045970	500	131 억	691698	N	N	N	N
50	20250320	160809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	-10	5	-0.30	133499115	39518	174.30	3380	3410	3345	4380	2360	3370	3378.19	2.65	-5883	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	884	-3.35	0.80	12	0.15	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3115	7.87	20250311	10440	-67.82	20240711	3070	9.45	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
51	20250320	150515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3370	0	3	0.00	123640190	36586	161.37	3380	3410	3345	4380	2360	3370	3379.44	2.65	-3492	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	887	-3.36	0.80	12	0.14	-1002.00	4210.00	10440	20240711	-67.72	3070	20241209	9.77	4645	-27.45	20250108	3115	8.19	20250311	10440	-67.72	20240711	3070	9.77	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
52	20250320	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3390	20	2	0.59	110025545	32543	143.54	3380	3410	3345	4380	2360	3370	3380.93	2.65	-2887	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	892	-3.38	0.81	12	0.12	-1002.00	4210.00	10440	20240711	-67.53	3070	20241209	10.42	4645	-27.02	20250108	3115	8.83	20250311	10440	-67.53	20240711	3070	10.42	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
53	20250320	130516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3400	30	2	0.89	97883275	28953	127.70	3380	3410	3345	4380	2360	3370	3380.76	2.65	-47	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	895	-3.39	0.81	12	0.11	-1002.00	4210.00	10440	20240711	-67.43	3070	20241209	10.75	4645	-26.80	20250108	3115	9.15	20250311	10440	-67.43	20240711	3070	10.75	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
54	20250320	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3395	25	2	0.74	85443135	25294	111.56	3380	3405	3345	4380	2360	3370	3378.00	2.65	-720	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	893	-3.39	0.81	12	0.10	-1002.00	4210.00	10440	20240711	-67.48	3070	20241209	10.59	4645	-26.91	20250108	3115	8.99	20250311	10440	-67.48	20240711	3070	10.59	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
55	20250320	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3375	5	2	0.15	78735945	23309	102.81	3380	3405	3345	4380	2360	3370	3377.92	2.65	-854	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	888	-3.37	0.80	12	0.09	-1002.00	4210.00	10440	20240711	-67.67	3070	20241209	9.93	4645	-27.34	20250108	3115	8.35	20250311	10440	-67.67	20240711	3070	9.93	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
56	20250320	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3385	15	2	0.45	46491570	13728	60.55	3380	3405	3345	4380	2360	3370	3386.62	2.65	-1943	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	891	-3.38	0.80	12	0.05	-1002.00	4210.00	10440	20240711	-67.58	3070	20241209	10.26	4645	-27.13	20250108	3115	8.67	20250311	10440	-67.58	20240711	3070	10.26	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
57	20250320	090517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3390	20	2	0.59	5799710	1711	7.55	3380	3405	3380	4380	2360	3370	3389.66	2.65	76	3516	3442	3361	3287	3206	3480	3325	132	1010	500	2350	5	1	26314876	892	-3.38	0.81	12	0.01	-1002.00	4210.00	10440	20240711	-67.53	3070	20241209	10.42	4645	-27.02	20250108	3115	8.83	20250311	10440	-67.53	20240711	3070	10.42	20241209	0.08	N	045970	500	131 억	697581	N	N	N	N
58	20250319	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3370	55	2	1.66	76041985	22556	42.59	3300	3435	3280	4305	2325	3315	3371.25	2.65	552	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	887	-3.36	0.80	12	0.09	-1002.00	4210.00	10440	20240711	-67.72	3070	20241209	9.77	4645	-27.45	20250108	3115	8.19	20250311	10440	-67.72	20240711	3070	9.77	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
59	20250319	150514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3375	60	2	1.81	66704920	19783	37.36	3300	3435	3280	4305	2325	3315	3371.83	2.65	-609	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	888	-3.37	0.80	12	0.08	-1002.00	4210.00	10440	20240711	-67.67	3070	20241209	9.93	4645	-27.34	20250108	3115	8.35	20250311	10440	-67.67	20240711	3070	9.93	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
60	20250319	140515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3395	80	2	2.41	63473845	18827	35.55	3300	3435	3280	4305	2325	3315	3371.43	2.65	-155	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	893	-3.39	0.81	12	0.07	-1002.00	4210.00	10440	20240711	-67.48	3070	20241209	10.59	4645	-26.91	20250108	3115	8.99	20250311	10440	-67.48	20240711	3070	10.59	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
61	20250319	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3405	90	2	2.71	56329115	16721	31.57	3300	3435	3280	4305	2325	3315	3368.76	2.65	1606	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	896	-3.40	0.81	12	0.06	-1002.00	4210.00	10440	20240711	-67.39	3070	20241209	10.91	4645	-26.70	20250108	3115	9.31	20250311	10440	-67.39	20240711	3070	10.91	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
62	20250319	120513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3375	60	2	1.81	37162070	11102	20.96	3300	3400	3280	4305	2325	3315	3347.33	2.65	-1456	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	888	-3.37	0.80	12	0.04	-1002.00	4210.00	10440	20240711	-67.67	3070	20241209	9.93	4645	-27.34	20250108	3115	8.35	20250311	10440	-67.67	20240711	3070	9.93	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
63	20250319	110514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3355	40	2	1.21	31135925	9308	17.58	3300	3400	3280	4305	2325	3315	3345.07	2.65	-1362	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	883	-3.35	0.80	12	0.04	-1002.00	4210.00	10440	20240711	-67.86	3070	20241209	9.28	4645	-27.77	20250108	3115	7.70	20250311	10440	-67.86	20240711	3070	9.28	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
64	20250319	100515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3380	65	2	1.96	24996680	7488	14.14	3300	3400	3280	4305	2325	3315	3338.23	2.65	-160	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	889	-3.37	0.80	12	0.03	-1002.00	4210.00	10440	20240711	-67.62	3070	20241209	10.10	4645	-27.23	20250108	3115	8.51	20250311	10440	-67.62	20240711	3070	10.10	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
65	20250319	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	35	2	1.06	4642770	1392	2.63	3300	3350	3280	4305	2325	3315	3335.32	2.65	-118	3488	3401	3353	3266	3218	3377	3242	132	990	500	2320	5	1	26314876	882	-3.34	0.80	12	0.01	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.08	N	045970	500	131 억	697029	N	N	N	N
66	20250318	160511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3315	-115	5	-3.35	177915976	52936	159.60	3430	3440	3305	4455	2405	3430	3360.96	2.69	-10908	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	872	-3.31	0.79	12	0.20	-1002.00	4210.00	10440	20240711	-68.25	3070	20241209	7.98	4645	-28.63	20250108	3115	6.42	20250311	10440	-68.25	20240711	3070	7.98	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
67	20250318	150514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3330	-100	5	-2.92	172340506	51257	154.54	3430	3440	3305	4455	2405	3430	3362.28	2.69	-9580	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	876	-3.32	0.79	12	0.19	-1002.00	4210.00	10440	20240711	-68.10	3070	20241209	8.47	4645	-28.31	20250108	3115	6.90	20250311	10440	-68.10	20240711	3070	8.47	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
68	20250318	140513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3305	-125	5	-3.64	167899231	49918	150.50	3430	3440	3305	4455	2405	3430	3363.50	2.69	-9333	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	870	-3.30	0.79	12	0.19	-1002.00	4210.00	10440	20240711	-68.34	3070	20241209	7.65	4645	-28.85	20250108	3115	6.10	20250311	10440	-68.34	20240711	3070	7.65	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
69	20250318	130512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3330	-100	5	-2.92	134510026	39864	120.19	3430	3440	3320	4455	2405	3430	3374.22	2.69	-8918	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	876	-3.32	0.79	12	0.15	-1002.00	4210.00	10440	20240711	-68.10	3070	20241209	8.47	4645	-28.31	20250108	3115	6.90	20250311	10440	-68.10	20240711	3070	8.47	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
70	20250318	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	-70	5	-2.04	112581420	33278	100.33	3430	3440	3340	4455	2405	3430	3383.06	2.69	-6592	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	884	-3.35	0.80	12	0.13	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3115	7.87	20250311	10440	-67.82	20240711	3070	9.45	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
71	20250318	110511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3385	-45	5	-1.31	95887020	28293	85.30	3430	3440	3340	4455	2405	3430	3389.07	2.69	-6981	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	891	-3.38	0.80	12	0.11	-1002.00	4210.00	10440	20240711	-67.58	3070	20241209	10.26	4645	-27.13	20250108	3115	8.67	20250311	10440	-67.58	20240711	3070	10.26	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
72	20250318	100513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3365	-65	5	-1.90	73859190	21768	65.63	3430	3440	3340	4455	2405	3430	3393.02	2.69	-5289	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	885	-3.36	0.80	12	0.08	-1002.00	4210.00	10440	20240711	-67.77	3070	20241209	9.61	4645	-27.56	20250108	3115	8.03	20250311	10440	-67.77	20240711	3070	9.61	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
73	20250318	090514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3400	-30	5	-0.87	26630795	7806	23.53	3430	3440	3395	4455	2405	3430	3411.58	2.69	-5734	3630	3530	3445	3345	3260	3580	3395	132	1025	500	2400	5	1	26314876	895	-3.39	0.81	12	0.03	-1002.00	4210.00	10440	20240711	-67.43	3070	20241209	10.75	4645	-26.80	20250108	3115	9.15	20250311	10440	-67.43	20240711	3070	10.75	20241209	0.08	N	045970	500	131 억	707630	N	N	N	N
74	20250317	160511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	80	2	2.39	112722395	32880	122.84	3360	3545	3360	4355	2345	3350	3428.30	2.70	-1533	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	903	-3.42	0.81	12	0.12	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3115	10.11	20250311	10440	-67.15	20240711	3070	11.73	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
75	20250317	150511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	80	2	2.39	110596270	32260	120.52	3360	3545	3360	4355	2345	3350	3428.28	2.70	-1546	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	903	-3.42	0.81	12	0.12	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3115	10.11	20250311	10440	-67.15	20240711	3070	11.73	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
76	20250317	140512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3445	95	2	2.84	99142425	28910	108.01	3360	3545	3360	4355	2345	3350	3429.35	2.70	-2948	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	907	-3.44	0.82	12	0.11	-1002.00	4210.00	10440	20240711	-67.00	3070	20241209	12.21	4645	-25.83	20250108	3115	10.59	20250311	10440	-67.00	20240711	3070	12.21	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
77	20250317	130511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3440	90	2	2.69	87837433	25632	95.76	3360	3545	3360	4355	2345	3350	3426.87	2.70	-980	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	905	-3.43	0.82	12	0.10	-1002.00	4210.00	10440	20240711	-67.05	3070	20241209	12.05	4645	-25.94	20250108	3115	10.43	20250311	10440	-67.05	20240711	3070	12.05	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
78	20250317	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3425	75	2	2.24	68219015	19909	74.38	3360	3545	3360	4355	2345	3350	3426.54	2.70	763	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	901	-3.42	0.81	12	0.08	-1002.00	4210.00	10440	20240711	-67.19	3070	20241209	11.56	4645	-26.26	20250108	3115	9.95	20250311	10440	-67.19	20240711	3070	11.56	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
79	20250317	110510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	80	2	2.39	64727010	18889	70.57	3360	3545	3360	4355	2345	3350	3426.70	2.70	487	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	903	-3.42	0.81	12	0.07	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3115	10.11	20250311	10440	-67.15	20240711	3070	11.73	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
80	20250317	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	80	2	2.39	48207110	14089	52.64	3360	3545	3360	4355	2345	3350	3421.61	2.70	138	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	903	-3.42	0.81	12	0.05	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3115	10.11	20250311	10440	-67.15	20240711	3070	11.73	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
81	20250317	090511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3390	40	2	1.19	12540230	3727	13.92	3360	3395	3360	4355	2345	3350	3364.70	2.70	534	3470	3410	3345	3285	3220	3440	3315	132	1005	500	2340	5	1	26314876	892	-3.38	0.81	12	0.01	-1002.00	4210.00	10440	20240711	-67.53	3070	20241209	10.42	4645	-27.02	20250108	3115	8.83	20250311	10440	-67.53	20240711	3070	10.42	20241209	0.08	N	045970	500	131 억	709555	N	N	N	N
82	20250314	160509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	70	2	2.13	89874260	26764	81.19	3280	3405	3280	4260	2300	3280	3358.03	2.64	12526	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	882	-3.34	0.80	12	0.10	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
83	20250314	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	70	2	2.13	89422065	26629	80.78	3280	3405	3280	4260	2300	3280	3358.07	2.64	12560	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	882	-3.34	0.80	12	0.10	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
84	20250314	140509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	80	2	2.44	72632640	21624	65.59	3280	3405	3280	4260	2300	3280	3358.89	2.64	9716	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	884	-3.35	0.80	12	0.08	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3115	7.87	20250311	10440	-67.82	20240711	3070	9.45	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
85	20250314	130509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3375	95	2	2.90	69171110	20595	62.47	3280	3405	3280	4260	2300	3280	3358.64	2.64	9451	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	888	-3.37	0.80	12	0.08	-1002.00	4210.00	10440	20240711	-67.67	3070	20241209	9.93	4645	-27.34	20250108	3115	8.35	20250311	10440	-67.67	20240711	3070	9.93	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
86	20250314	120511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3380	100	2	3.05	49774750	14857	45.07	3280	3405	3280	4260	2300	3280	3350.26	2.64	7168	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	889	-3.37	0.80	12	0.06	-1002.00	4210.00	10440	20240711	-67.62	3070	20241209	10.10	4645	-27.23	20250108	3115	8.51	20250311	10440	-67.62	20240711	3070	10.10	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
87	20250314	110509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	70	2	2.13	42631095	12738	38.64	3280	3405	3280	4260	2300	3280	3346.77	2.64	5427	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	882	-3.34	0.80	12	0.05	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
88	20250314	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3395	115	2	3.51	36922650	11030	33.46	3280	3405	3280	4260	2300	3280	3347.48	2.64	6121	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	893	-3.39	0.81	12	0.04	-1002.00	4210.00	10440	20240711	-67.48	3070	20241209	10.59	4645	-26.91	20250108	3115	8.99	20250311	10440	-67.48	20240711	3070	10.59	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
89	20250314	090512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3280	0	3	0.00	7873400	2400	7.28	3280	3285	3280	4260	2300	3280	3280.58	2.64	100	3480	3380	3330	3230	3180	3355	3205	132	980	500	2290	5	1	26314876	863	-3.27	0.78	12	0.01	-1002.00	4210.00	10440	20240711	-68.58	3070	20241209	6.84	4645	-29.39	20250108	3115	5.30	20250311	10440	-68.58	20240711	3070	6.84	20241209	0.06	N	045970	500	131 억	694977	N	N	N	N
90	20250313	160506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3280	-90	5	-2.67	109544970	32966	116.76	3375	3430	3280	4380	2360	3370	3322.97	2.62	-15381	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	863	-3.27	0.78	12	0.13	-1002.00	4210.00	10440	20240711	-68.58	3070	20241209	6.84	4645	-29.39	20250108	3115	5.30	20250311	10440	-68.58	20240711	3070	6.84	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
91	20250313	150507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3295	-75	5	-2.23	87430550	26234	92.91	3375	3430	3285	4380	2360	3370	3332.72	2.62	-11629	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	867	-3.29	0.78	12	0.10	-1002.00	4210.00	10440	20240711	-68.44	3070	20241209	7.33	4645	-29.06	20250108	3115	5.78	20250311	10440	-68.44	20240711	3070	7.33	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
92	20250313	140506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3315	-55	5	-1.63	81778615	24520	86.84	3375	3430	3285	4380	2360	3370	3335.18	2.62	-10527	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	872	-3.31	0.79	12	0.09	-1002.00	4210.00	10440	20240711	-68.25	3070	20241209	7.98	4645	-28.63	20250108	3115	6.42	20250311	10440	-68.25	20240711	3070	7.98	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
93	20250313	130507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	-60	5	-1.78	64950400	19410	68.74	3375	3430	3300	4380	2360	3370	3346.23	2.62	-6047	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	871	-3.30	0.79	12	0.07	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3115	6.26	20250311	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
94	20250313	120507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	-60	5	-1.78	53001285	15794	55.94	3375	3430	3310	4380	2360	3370	3355.79	2.62	-5745	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	871	-3.30	0.79	12	0.06	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3115	6.26	20250311	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
95	20250313	110506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3355	-15	5	-0.45	32105740	9532	33.76	3375	3430	3340	4380	2360	3370	3368.21	2.62	-245	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	883	-3.35	0.80	12	0.04	-1002.00	4210.00	10440	20240711	-67.86	3070	20241209	9.28	4645	-27.77	20250108	3115	7.70	20250311	10440	-67.86	20240711	3070	9.28	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
96	20250313	100506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3355	-15	5	-0.45	24147915	7161	25.36	3375	3430	3340	4380	2360	3370	3372.14	2.62	-17	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	883	-3.35	0.80	12	0.03	-1002.00	4210.00	10440	20240711	-67.86	3070	20241209	9.28	4645	-27.77	20250108	3115	7.70	20250311	10440	-67.86	20240711	3070	9.28	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
97	20250313	090508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	60	2	1.78	3883895	1136	4.02	3375	3430	3375	4380	2360	3370	3418.92	2.62	407	3473	3421	3348	3296	3223	3447	3322	132	1010	500	2350	5	1	26314876	903	-3.42	0.81	12	0.00	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3115	10.11	20250311	10440	-67.15	20240711	3070	11.73	20241209	0.06	N	045970	500	131 억	688856	N	N	N	N
98	20250312	160504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3370	100	2	3.06	94447500	28194	97.94	3275	3400	3275	4250	2290	3270	3349.91	2.60	4533	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	887	-3.36	0.80	12	0.11	-1002.00	4210.00	10440	20240711	-67.72	3070	20241209	9.77	4645	-27.45	20250108	3115	8.19	20250311	10440	-67.72	20240711	3070	9.77	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
99	20250312	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3395	125	2	3.82	88082140	26316	91.42	3275	3395	3275	4250	2290	3270	3347.09	2.60	5707	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	893	-3.39	0.81	12	0.10	-1002.00	4210.00	10440	20240711	-67.48	3070	20241209	10.59	4645	-26.91	20250108	3115	8.99	20250311	10440	-67.48	20240711	3070	10.59	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
100	20250312	140504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3370	100	2	3.06	77475110	23171	80.49	3275	3390	3275	4250	2290	3270	3343.62	2.60	4811	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	887	-3.36	0.80	12	0.09	-1002.00	4210.00	10440	20240711	-67.72	3070	20241209	9.77	4645	-27.45	20250108	3115	8.19	20250311	10440	-67.72	20240711	3070	9.77	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
101	20250312	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3365	95	2	2.91	64640380	19349	67.22	3275	3375	3275	4250	2290	3270	3340.76	2.60	2441	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	885	-3.36	0.80	12	0.07	-1002.00	4210.00	10440	20240711	-67.77	3070	20241209	9.61	4645	-27.56	20250108	3115	8.03	20250311	10440	-67.77	20240711	3070	9.61	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
102	20250312	120506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3325	55	2	1.68	43793975	13120	45.58	3275	3375	3275	4250	2290	3270	3337.96	2.60	-3208	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	875	-3.32	0.79	12	0.05	-1002.00	4210.00	10440	20240711	-68.15	3070	20241209	8.31	4645	-28.42	20250108	3115	6.74	20250311	10440	-68.15	20240711	3070	8.31	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
103	20250312	110502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	80	2	2.45	36360245	10900	37.87	3275	3375	3275	4250	2290	3270	3335.80	2.60	-2973	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	882	-3.34	0.80	12	0.04	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3115	7.54	20250311	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
104	20250312	100504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	90	2	2.75	32802720	9841	34.19	3275	3375	3275	4250	2290	3270	3333.27	2.60	-2653	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	884	-3.35	0.80	12	0.04	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3115	7.87	20250311	10440	-67.82	20240711	3070	9.45	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
105	20250312	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	40	2	1.22	4000380	1219	4.23	3275	3310	3275	4250	2290	3270	3281.69	2.60	15	3393	3331	3223	3161	3053	3362	3192	132	980	500	2280	5	1	26314876	871	-3.30	0.79	12	0.00	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3115	6.26	20250311	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	684479	N	N	N	N
106	20250311	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3270	-40	5	-1.21	92144081	28741	69.64	3125	3285	3115	4300	2320	3310	3206.02	2.60	1261	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	860	-3.26	0.78	12	0.11	-1002.00	4210.00	10440	20240711	-68.68	3070	20241209	6.51	4645	-29.60	20250108	3115	4.98	20250311	10440	-68.68	20240711	3070	6.51	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
107	20250311	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3270	-40	5	-1.21	88980846	27770	67.29	3125	3285	3115	4300	2320	3310	3204.21	2.60	1627	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	860	-3.26	0.78	12	0.11	-1002.00	4210.00	10440	20240711	-68.68	3070	20241209	6.51	4645	-29.60	20250108	3115	4.98	20250311	10440	-68.68	20240711	3070	6.51	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
108	20250311	140502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3280	-30	5	-0.91	83354880	26052	63.12	3125	3285	3115	4300	2320	3310	3199.56	2.60	3192	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	863	-3.27	0.78	12	0.10	-1002.00	4210.00	10440	20240711	-68.58	3070	20241209	6.84	4645	-29.39	20250108	3115	5.30	20250311	10440	-68.58	20240711	3070	6.84	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
109	20250311	130502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3260	-50	5	-1.51	68365950	21460	52.00	3125	3265	3115	4300	2320	3310	3185.74	2.60	1627	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	858	-3.25	0.77	12	0.08	-1002.00	4210.00	10440	20240711	-68.77	3070	20241209	6.19	4645	-29.82	20250108	3115	4.65	20250311	10440	-68.77	20240711	3070	6.19	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
110	20250311	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3245	-65	5	-1.96	62119195	19535	47.33	3125	3250	3115	4300	2320	3310	3179.89	2.60	1514	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	854	-3.24	0.77	12	0.07	-1002.00	4210.00	10440	20240711	-68.92	3070	20241209	5.70	4645	-30.14	20250108	3115	4.17	20250311	10440	-68.92	20240711	3070	5.70	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
111	20250311	110501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3200	-110	5	-3.32	49774051	15701	38.04	3125	3235	3115	4300	2320	3310	3170.12	2.60	-2102	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	842	-3.19	0.76	12	0.06	-1002.00	4210.00	10440	20240711	-69.35	3070	20241209	4.23	4645	-31.11	20250108	3115	2.73	20250311	10440	-69.35	20240711	3070	4.23	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
112	20250311	100502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	-115	5	-3.47	32177471	10171	24.64	3125	3235	3115	4300	2320	3310	3163.65	2.60	474	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	841	-3.19	0.76	12	0.04	-1002.00	4210.00	10440	20240711	-69.40	3070	20241209	4.07	4645	-31.22	20250108	3115	2.57	20250311	10440	-69.40	20240711	3070	4.07	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
113	20250311	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3145	-165	5	-4.98	15849960	5048	12.23	3125	3235	3115	4300	2320	3310	3139.85	2.60	574	3393	3351	3303	3261	3213	3372	3282	132	990	500	2310	5	1	26314876	828	-3.14	0.75	12	0.02	-1002.00	4210.00	10440	20240711	-69.88	3070	20241209	2.44	4645	-32.29	20250108	3115	0.96	20250311	10440	-69.88	20240711	3070	2.44	20241209	0.06	N	045970	500	131 억	683218	N	N	N	N
114	20250310	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	-15	5	-0.45	135109930	41039	198.57	3275	3345	3255	4320	2330	3325	3292.18	2.58	2884	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	871	-3.30	0.79	12	0.16	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3255	1.69	20250310	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
115	20250310	150501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3290	-35	5	-1.05	134012540	40707	196.97	3275	3345	3255	4320	2330	3325	3292.13	2.58	2899	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	866	-3.28	0.78	12	0.15	-1002.00	4210.00	10440	20240711	-68.49	3070	20241209	7.17	4645	-29.17	20250108	3255	1.08	20250310	10440	-68.49	20240711	3070	7.17	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
116	20250310	140459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3300	-25	5	-0.75	128319505	38986	188.64	3275	3345	3255	4320	2330	3325	3291.43	2.58	4358	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	868	-3.29	0.78	12	0.15	-1002.00	4210.00	10440	20240711	-68.39	3070	20241209	7.49	4645	-28.96	20250108	3255	1.38	20250310	10440	-68.39	20240711	3070	7.49	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
117	20250310	130459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	-15	5	-0.45	82531140	25116	121.53	3275	3345	3255	4320	2330	3325	3286.00	2.58	1702	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	871	-3.30	0.79	12	0.10	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3255	1.69	20250310	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
118	20250310	120458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	-15	5	-0.45	76493150	23294	112.71	3275	3345	3255	4320	2330	3325	3283.81	2.58	1715	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	871	-3.30	0.79	12	0.09	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3255	1.69	20250310	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
119	20250310	110458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3290	-35	5	-1.05	74001680	22540	109.06	3275	3345	3255	4320	2330	3325	3283.13	2.58	1527	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	866	-3.28	0.78	12	0.09	-1002.00	4210.00	10440	20240711	-68.49	3070	20241209	7.17	4645	-29.17	20250108	3255	1.08	20250310	10440	-68.49	20240711	3070	7.17	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
120	20250310	100459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3255	-70	5	-2.11	65293410	19875	96.17	3275	3345	3255	4320	2330	3325	3285.20	2.58	2747	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	857	-3.25	0.77	12	0.08	-1002.00	4210.00	10440	20240711	-68.82	3070	20241209	6.03	4645	-29.92	20250108	3255	0.00	20250310	10440	-68.82	20240711	3070	6.03	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
121	20250310	090459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3270	-55	5	-1.65	8515010	2602	12.59	3275	3275	3260	4320	2330	3325	3272.49	2.58	248	3451	3387	3331	3267	3211	3420	3300	132	995	500	2320	5	1	26314876	860	-3.26	0.78	12	0.01	-1002.00	4210.00	10440	20240711	-68.68	3070	20241209	6.51	4645	-29.60	20250108	3260	0.31	20250310	10440	-68.68	20240711	3070	6.51	20241209	0.06	N	045970	500	131 억	679864	N	N	N	N
122	20250307	160458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3325	5	2	0.15	67733465	20367	31.42	3300	3395	3275	4315	2325	3320	3325.65	2.59	-2437	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	875	-3.32	0.79	12	0.08	-1002.00	4210.00	10440	20240711	-68.15	3070	20241209	8.31	4645	-28.42	20250108	3275	1.53	20250307	10440	-68.15	20240711	3070	8.31	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
123	20250307	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	20	2	0.60	66180875	19900	30.70	3300	3395	3275	4315	2325	3320	3325.67	2.59	-2379	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	879	-3.33	0.79	12	0.08	-1002.00	4210.00	10440	20240711	-68.01	3070	20241209	8.79	4645	-28.09	20250108	3275	1.98	20250307	10440	-68.01	20240711	3070	8.79	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
124	20250307	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	30	2	0.90	57170285	17188	26.52	3300	3395	3275	4315	2325	3320	3326.17	2.59	-2135	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	882	-3.34	0.80	12	0.07	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3275	2.29	20250307	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
125	20250307	130459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3320	0	3	0.00	52522950	15792	24.36	3300	3395	3275	4315	2325	3320	3325.92	2.59	-2299	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	874	-3.31	0.79	12	0.06	-1002.00	4210.00	10440	20240711	-68.20	3070	20241209	8.14	4645	-28.53	20250108	3275	1.37	20250307	10440	-68.20	20240711	3070	8.14	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
126	20250307	120500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3310	-10	5	-0.30	41949210	12606	19.45	3300	3395	3275	4315	2325	3320	3327.72	2.59	-693	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	871	-3.30	0.79	12	0.05	-1002.00	4210.00	10440	20240711	-68.30	3070	20241209	7.82	4645	-28.74	20250108	3275	1.07	20250307	10440	-68.30	20240711	3070	7.82	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
127	20250307	110458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	30	2	0.90	27784415	8358	12.89	3300	3395	3275	4315	2325	3320	3324.29	2.59	440	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	882	-3.34	0.80	12	0.03	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3275	2.29	20250307	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
128	20250307	100456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3345	25	2	0.75	20011930	6031	9.30	3300	3395	3275	4315	2325	3320	3318.18	2.59	498	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	880	-3.34	0.79	12	0.02	-1002.00	4210.00	10440	20240711	-67.96	3070	20241209	8.96	4645	-27.99	20250108	3275	2.14	20250307	10440	-67.96	20240711	3070	8.96	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
129	20250307	090500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3280	-40	5	-1.20	4371175	1326	2.05	3300	3310	3280	4315	2325	3320	3296.51	2.59	-120	3540	3430	3375	3265	3210	3402	3237	132	995	500	2320	5	1	26314876	863	-3.27	0.78	12	0.01	-1002.00	4210.00	10440	20240711	-68.58	3070	20241209	6.84	4645	-29.39	20250108	3280	0.00	20250307	10440	-68.58	20240711	3070	6.84	20241209	0.06	N	045970	500	131 억	682315	N	N	N	N
130	20250306	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3320	-115	5	-3.35	218603735	64791	165.46	3445	3485	3320	4465	2405	3435	3374.03	2.66	-18502	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	874	-3.31	0.79	12	0.25	-1002.00	4210.00	10440	20240711	-68.20	3070	20241209	8.14	4645	-28.53	20250108	3320	0.00	20250306	10440	-68.20	20240711	3070	8.14	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
131	20250306	150456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3345	-90	5	-2.62	185705990	54921	140.25	3445	3485	3335	4465	2405	3435	3381.33	2.66	-19043	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	880	-3.34	0.79	12	0.21	-1002.00	4210.00	10440	20240711	-67.96	3070	20241209	8.96	4645	-27.99	20250108	3335	0.30	20250306	10440	-67.96	20240711	3070	8.96	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
132	20250306	140455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3350	-85	5	-2.47	173961745	51413	131.30	3445	3485	3335	4465	2405	3435	3383.61	2.66	-18753	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	882	-3.34	0.80	12	0.20	-1002.00	4210.00	10440	20240711	-67.91	3070	20241209	9.12	4645	-27.88	20250108	3335	0.45	20250306	10440	-67.91	20240711	3070	9.12	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
133	20250306	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3365	-70	5	-2.04	167451730	49468	126.33	3445	3485	3335	4465	2405	3435	3385.05	2.66	-17224	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	885	-3.36	0.80	12	0.19	-1002.00	4210.00	10440	20240711	-67.77	3070	20241209	9.61	4645	-27.56	20250108	3335	0.90	20250306	10440	-67.77	20240711	3070	9.61	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
134	20250306	120456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3345	-90	5	-2.62	142775980	42104	107.52	3445	3485	3335	4465	2405	3435	3391.03	2.66	-12401	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	880	-3.34	0.79	12	0.16	-1002.00	4210.00	10440	20240711	-67.96	3070	20241209	8.96	4645	-27.99	20250108	3335	0.30	20250306	10440	-67.96	20240711	3070	8.96	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
135	20250306	110453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	-75	5	-2.18	126953970	37393	95.49	3445	3485	3335	4465	2405	3435	3395.13	2.66	-12297	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	884	-3.35	0.80	12	0.14	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3335	0.75	20250306	10440	-67.82	20240711	3070	9.45	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
136	20250306	100455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3360	-75	5	-2.18	102907545	30223	77.18	3445	3485	3345	4465	2405	3435	3404.94	2.66	-10318	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	884	-3.35	0.80	12	0.11	-1002.00	4210.00	10440	20240711	-67.82	3070	20241209	9.45	4645	-27.66	20250108	3345	0.45	20250306	10440	-67.82	20240711	3070	9.45	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
137	20250306	090458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3440	5	2	0.15	10159040	2943	7.52	3445	3485	3440	4465	2405	3435	3451.93	2.66	-50	3588	3511	3468	3391	3348	3490	3370	132	1030	500	2400	5	1	26314876	905	-3.43	0.82	12	0.01	-1002.00	4210.00	10440	20240711	-67.05	3070	20241209	12.05	4645	-25.94	20250108	3400	1.18	20250304	10440	-67.05	20240711	3070	12.05	20241209	0.06	N	045970	500	131 억	700817	N	N	N	N
138	20250305	160451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3435	5	2	0.15	134877325	39133	65.64	3450	3545	3425	4455	2405	3430	3446.64	2.67	-2207	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	904	-3.43	0.82	12	0.15	-1002.00	4210.00	10440	20240711	-67.10	3070	20241209	11.89	4645	-26.05	20250108	3400	1.03	20250304	10440	-67.10	20240711	3070	11.89	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
139	20250305	150452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3455	25	2	0.73	131279710	38086	63.88	3450	3545	3425	4455	2405	3430	3446.93	2.67	-1946	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	909	-3.45	0.82	12	0.14	-1002.00	4210.00	10440	20240711	-66.91	3070	20241209	12.54	4645	-25.62	20250108	3400	1.62	20250304	10440	-66.91	20240711	3070	12.54	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
140	20250305	140450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3440	10	2	0.29	107057765	31035	52.06	3450	3545	3425	4455	2405	3430	3449.58	2.67	-2512	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	905	-3.43	0.82	12	0.12	-1002.00	4210.00	10440	20240711	-67.05	3070	20241209	12.05	4645	-25.94	20250108	3400	1.18	20250304	10440	-67.05	20240711	3070	12.05	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
141	20250305	130449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3440	10	2	0.29	103878975	30113	50.51	3450	3545	3425	4455	2405	3430	3449.64	2.67	-2307	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	905	-3.43	0.82	12	0.11	-1002.00	4210.00	10440	20240711	-67.05	3070	20241209	12.05	4645	-25.94	20250108	3400	1.18	20250304	10440	-67.05	20240711	3070	12.05	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
142	20250305	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3435	5	2	0.15	98276780	28487	47.78	3450	3545	3425	4455	2405	3430	3449.88	2.67	-1687	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	904	-3.43	0.82	12	0.11	-1002.00	4210.00	10440	20240711	-67.10	3070	20241209	11.89	4645	-26.05	20250108	3400	1.03	20250304	10440	-67.10	20240711	3070	11.89	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
143	20250305	110449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3435	5	2	0.15	86719290	25117	42.13	3450	3545	3425	4455	2405	3430	3452.61	2.67	-159	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	904	-3.43	0.82	12	0.10	-1002.00	4210.00	10440	20240711	-67.10	3070	20241209	11.89	4645	-26.05	20250108	3400	1.03	20250304	10440	-67.10	20240711	3070	11.89	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
144	20250305	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	0	3	0.00	80169925	23215	38.94	3450	3545	3425	4455	2405	3430	3453.37	2.67	-1299	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	903	-3.42	0.81	12	0.09	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3400	0.88	20250304	10440	-67.15	20240711	3070	11.73	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
145	20250305	090449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3495	65	2	1.90	2494715	712	1.19	3450	3545	3450	4455	2405	3430	3503.81	2.67	73	3696	3562	3481	3347	3266	3522	3307	132	1025	500	2400	5	1	26314876	920	-3.49	0.83	12	0.00	-1002.00	4210.00	10440	20240711	-66.52	3070	20241209	13.84	4645	-24.76	20250108	3400	2.79	20250304	10440	-66.52	20240711	3070	13.84	20241209	0.06	N	045970	500	131 억	703047	N	N	N	N
146	20250304	160446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	-160	5	-4.46	204359324	59044	69.20	3590	3615	3400	4665	2515	3590	3461.21	2.71	-10935	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	903	-3.42	0.81	12	0.22	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3400	0.88	20250304	10440	-67.15	20240711	3070	11.73	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
147	20250304	150443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	-160	5	-4.46	199090964	57509	67.41	3590	3615	3400	4665	2515	3590	3461.91	2.71	-10474	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	903	-3.42	0.81	12	0.22	-1002.00	4210.00	10440	20240711	-67.15	3070	20241209	11.73	4645	-26.16	20250108	3400	0.88	20250304	10440	-67.15	20240711	3070	11.73	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
148	20250304	140446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3425	-165	5	-4.60	178200469	51412	60.26	3590	3615	3400	4665	2515	3590	3466.13	2.71	-9081	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	901	-3.42	0.81	12	0.20	-1002.00	4210.00	10440	20240711	-67.19	3070	20241209	11.56	4645	-26.26	20250108	3400	0.74	20250304	10440	-67.19	20240711	3070	11.56	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
149	20250304	130445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3440	-150	5	-4.18	155024904	44678	52.37	3590	3615	3400	4665	2515	3590	3469.83	2.71	-9486	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	905	-3.43	0.82	12	0.17	-1002.00	4210.00	10440	20240711	-67.05	3070	20241209	12.05	4645	-25.94	20250108	3400	1.18	20250304	10440	-67.05	20240711	3070	12.05	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
150	20250304	120443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3450	-140	5	-3.90	138985134	40005	46.89	3590	3615	3400	4665	2515	3590	3474.19	2.71	-7867	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	908	-3.44	0.82	12	0.15	-1002.00	4210.00	10440	20240711	-66.95	3070	20241209	12.38	4645	-25.73	20250108	3400	1.47	20250304	10440	-66.95	20240711	3070	12.38	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
151	20250304	110445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3460	-130	5	-3.62	131864088	37936	44.46	3590	3615	3400	4665	2515	3590	3475.96	2.71	-7729	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	910	-3.45	0.82	12	0.14	-1002.00	4210.00	10440	20240711	-66.86	3070	20241209	12.70	4645	-25.51	20250108	3400	1.76	20250304	10440	-66.86	20240711	3070	12.70	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
152	20250304	100442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3455	-135	5	-3.76	102230676	29286	34.33	3590	3615	3400	4665	2515	3590	3490.77	2.71	-7128	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	909	-3.45	0.82	12	0.11	-1002.00	4210.00	10440	20240711	-66.91	3070	20241209	12.54	4645	-25.62	20250108	3400	1.62	20250304	10440	-66.91	20240711	3070	12.54	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N
153	20250304	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3590	0	3	0.00	22466325	6259	7.34	3590	3615	3570	4665	2515	3590	3589.44	2.71	-4027	3736	3662	3576	3502	3416	3620	3460	132	1075	500	2510	5	1	26314876	945	-3.58	0.85	12	0.02	-1002.00	4210.00	10440	20240711	-65.61	3070	20241209	16.94	4645	-22.71	20250108	3490	2.87	20250228	10440	-65.61	20240711	3070	16.94	20241209	0.06	N	045970	500	131 억	713979	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History