KissMeData/066310/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-190	5	-2.30	124133500	15295	33.51	8140	8220	7990	10730	5790	8260	8115.95	3.31	1051	8800	8530	8380	8110	7960	8455	8035	46	2470	500	5120	10	1	9271621	748	22.99	0.86	12	0.16	351.00	9423.00	12440	20250103	-35.13	5500	20241114	46.73	12440	-35.13	20250103	7500	7.60	20250114	12440	-35.13	20250103	5500	46.73	20241114	1.96	Y	066310	500	46 억	306528	N	N	N	N
3	20250328	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-260	5	-3.05	376664115	45280	109.44	8460	8650	8230	11070	5970	8520	8318.56	3.27	-2506	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	766	23.53	0.88	12	0.49	351.00	9423.00	12440	20250103	-33.60	5500	20241114	50.18	12440	-33.60	20250103	7500	10.13	20250114	12440	-33.60	20250103	5500	50.18	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
4	20250328	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-180	5	-2.11	367351695	44155	106.72	8460	8650	8230	11070	5970	8520	8319.59	3.27	-2452	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	773	23.76	0.89	12	0.48	351.00	9423.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
5	20250328	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-280	5	-3.29	341544895	41038	99.19	8460	8650	8230	11070	5970	8520	8322.65	3.27	-2172	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	764	23.48	0.87	12	0.44	351.00	9423.00	12440	20250103	-33.76	5500	20241114	49.82	12440	-33.76	20250103	7500	9.87	20250114	12440	-33.76	20250103	5500	49.82	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
6	20250328	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-200	5	-2.35	206904090	24786	59.91	8460	8650	8270	11070	5970	8520	8347.62	3.27	-1351	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	771	23.70	0.88	12	0.27	351.00	9423.00	12440	20250103	-33.12	5500	20241114	51.27	12440	-33.12	20250103	7500	10.93	20250114	12440	-33.12	20250103	5500	51.27	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
7	20250328	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-180	5	-2.11	187766630	22485	54.34	8460	8650	8270	11070	5970	8520	8350.75	3.27	-1198	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	773	23.76	0.89	12	0.24	351.00	9423.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
8	20250328	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-160	5	-1.88	127034000	15185	36.70	8460	8650	8270	11070	5970	8520	8365.76	3.27	-1501	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	775	23.82	0.89	12	0.16	351.00	9423.00	12440	20250103	-32.80	5500	20241114	52.00	12440	-32.80	20250103	7500	11.47	20250114	12440	-32.80	20250103	5500	52.00	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
9	20250328	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-190	5	-2.23	102437420	12256	29.62	8460	8650	8270	11070	5970	8520	8358.14	3.27	-154	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	772	23.73	0.88	12	0.13	351.00	9423.00	12440	20250103	-33.04	5500	20241114	51.45	12440	-33.04	20250103	7500	11.07	20250114	12440	-33.04	20250103	5500	51.45	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
10	20250328	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	-170	5	-2.00	28625840	3396	8.21	8460	8650	8350	11070	5970	8520	8429.28	3.27	-1687	8760	8640	8570	8450	8380	8605	8415	46	2550	500	5280	10	1	9271621	774	23.79	0.89	12	0.04	351.00	9423.00	12440	20250103	-32.88	5500	20241114	51.82	12440	-32.88	20250103	7500	11.33	20250114	12440	-32.88	20250103	5500	51.82	20241114	1.97	N	066310	500	46 억	302795	N	N	N	N
11	20250327	161527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-160	5	-1.84	350719335	40841	201.03	8620	8690	8500	11280	6080	8680	8587.42	3.29	-3014	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	790	24.27	0.90	12	0.44	351.00	9423.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7500	13.60	20250114	12440	-31.51	20250103	5500	54.91	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
12	20250327	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-100	5	-1.15	323374015	37635	185.25	8620	8690	8500	11280	6080	8680	8592.37	3.29	-4307	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	796	24.44	0.91	12	0.41	351.00	9423.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
13	20250327	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-100	5	-1.15	271665375	31588	155.48	8620	8690	8500	11280	6080	8680	8600.26	3.29	-4664	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	796	24.44	0.91	12	0.34	351.00	9423.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
14	20250327	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-50	5	-0.58	254165145	29552	145.46	8620	8690	8500	11280	6080	8680	8600.60	3.29	-5438	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	800	24.59	0.92	12	0.32	351.00	9423.00	12440	20250103	-30.63	5500	20241114	56.91	12440	-30.63	20250103	7500	15.07	20250114	12440	-30.63	20250103	5500	56.91	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
15	20250327	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-80	5	-0.92	235448085	27373	134.74	8620	8690	8500	11280	6080	8680	8601.46	3.29	-3714	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	797	24.50	0.91	12	0.30	351.00	9423.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7500	14.67	20250114	12440	-30.87	20250103	5500	56.36	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
16	20250327	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-90	5	-1.04	218076155	25354	124.80	8620	8690	8500	11280	6080	8680	8601.24	3.29	-4128	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	796	24.47	0.91	12	0.27	351.00	9423.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7500	14.53	20250114	12440	-30.95	20250103	5500	56.18	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
17	20250327	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-40	5	-0.46	123288600	14358	70.67	8620	8690	8500	11280	6080	8680	8586.73	3.29	-2061	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	801	24.62	0.92	12	0.15	351.00	9423.00	12440	20250103	-30.55	5500	20241114	57.09	12440	-30.55	20250103	7500	15.20	20250114	12440	-30.55	20250103	5500	57.09	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
18	20250327	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-170	5	-1.96	55419140	6484	31.92	8620	8620	8500	11280	6080	8680	8546.98	3.29	-4666	8933	8806	8703	8576	8473	8870	8640	46	2600	500	5380	10	1	9271621	789	24.25	0.90	12	0.07	351.00	9423.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.01	N	066310	500	46 억	305420	N	N	N	N
19	20250326	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	10	2	0.12	172354590	19877	31.61	8670	8830	8600	11270	6070	8670	8671.00	3.21	4604	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	805	24.73	0.92	12	0.21	351.00	9423.00	12440	20250103	-30.23	5500	20241114	57.82	12440	-30.23	20250103	7500	15.73	20250114	12440	-30.23	20250103	5500	57.82	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
20	20250326	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-40	5	-0.46	160737960	18537	29.48	8670	8830	8600	11270	6070	8670	8671.20	3.21	4598	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	800	24.59	0.92	12	0.20	351.00	9423.00	12440	20250103	-30.63	5500	20241114	56.91	12440	-30.63	20250103	7500	15.07	20250114	12440	-30.63	20250103	5500	56.91	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
21	20250326	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	-10	5	-0.12	145662360	16794	26.71	8670	8830	8600	11270	6070	8670	8673.48	3.21	4479	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	803	24.67	0.92	12	0.18	351.00	9423.00	12440	20250103	-30.39	5500	20241114	57.45	12440	-30.39	20250103	7500	15.47	20250114	12440	-30.39	20250103	5500	57.45	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
22	20250326	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	30	2	0.35	113780960	13109	20.85	8670	8830	8600	11270	6070	8670	8679.61	3.21	4676	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	807	24.79	0.92	12	0.14	351.00	9423.00	12440	20250103	-30.06	5500	20241114	58.18	12440	-30.06	20250103	7500	16.00	20250114	12440	-30.06	20250103	5500	58.18	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
23	20250326	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	0	3	0.00	111370940	12832	20.41	8670	8830	8600	11270	6070	8670	8679.16	3.21	4716	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	804	24.70	0.92	12	0.14	351.00	9423.00	12440	20250103	-30.31	5500	20241114	57.64	12440	-30.31	20250103	7500	15.60	20250114	12440	-30.31	20250103	5500	57.64	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
24	20250326	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	70	2	0.81	97534120	11237	17.87	8670	8830	8600	11270	6070	8670	8679.73	3.21	5412	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	810	24.90	0.93	12	0.12	351.00	9423.00	12440	20250103	-29.74	5500	20241114	58.91	12440	-29.74	20250103	7500	16.53	20250114	12440	-29.74	20250103	5500	58.91	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
25	20250326	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	0	3	0.00	40613870	4694	7.46	8670	8830	8600	11270	6070	8670	8652.29	3.21	-548	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	804	24.70	0.92	12	0.05	351.00	9423.00	12440	20250103	-30.31	5500	20241114	57.64	12440	-30.31	20250103	7500	15.60	20250114	12440	-30.31	20250103	5500	57.64	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
26	20250326	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	150	2	1.73	677190	78	0.12	8670	8830	8670	11270	6070	8670	8681.92	3.21	32	9330	9000	8820	8490	8310	8910	8400	46	2600	500	5370	10	1	9271621	818	25.13	0.94	12	0.00	351.00	9423.00	12440	20250103	-29.10	5500	20241114	60.36	12440	-29.10	20250103	7500	17.60	20250114	12440	-29.10	20250103	5500	60.36	20241114	1.99	N	066310	500	46 억	297642	N	N	N	N
27	20250325	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	-200	5	-2.25	551103650	62606	191.06	9150	9150	8640	11530	6210	8870	8802.42	3.33	-9971	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	804	24.70	0.92	12	0.68	351.00	9423.00	12440	20250103	-30.31	5500	20241114	57.64	12440	-30.31	20250103	7500	15.60	20250114	12440	-30.31	20250103	5500	57.64	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
28	20250325	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-220	5	-2.48	519792760	59003	180.06	9150	9150	8640	11530	6210	8870	8809.29	3.33	-9637	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	802	24.64	0.92	12	0.64	351.00	9423.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
29	20250325	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-180	5	-2.03	438326170	49585	151.32	9150	9150	8670	11530	6210	8870	8839.71	3.33	-11588	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	806	24.76	0.92	12	0.53	351.00	9423.00	12440	20250103	-30.14	5500	20241114	58.00	12440	-30.14	20250103	7500	15.87	20250114	12440	-30.14	20250103	5500	58.00	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
30	20250325	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-120	5	-1.35	369864080	41711	127.29	9150	9150	8670	11530	6210	8870	8867.28	3.33	-11399	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	811	24.93	0.93	12	0.45	351.00	9423.00	12440	20250103	-29.66	5500	20241114	59.09	12440	-29.66	20250103	7500	16.67	20250114	12440	-29.66	20250103	5500	59.09	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
31	20250325	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-160	5	-1.80	359674165	40542	123.72	9150	9150	8670	11530	6210	8870	8871.66	3.33	-11411	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	808	24.81	0.92	12	0.44	351.00	9423.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
32	20250325	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-40	5	-0.45	254850885	28551	87.13	9150	9150	8780	11530	6210	8870	8926.76	3.33	-9448	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	819	25.16	0.94	12	0.31	351.00	9423.00	12440	20250103	-29.02	5500	20241114	60.55	12440	-29.02	20250103	7500	17.73	20250114	12440	-29.02	20250103	5500	60.55	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
33	20250325	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	10	2	0.11	190162015	21231	64.79	9150	9150	8810	11530	6210	8870	8958.05	3.33	-7691	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	823	25.30	0.94	12	0.23	351.00	9423.00	12440	20250103	-28.62	5500	20241114	61.45	12440	-28.62	20250103	7500	18.40	20250114	12440	-28.62	20250103	5500	61.45	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
34	20250325	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	130	2	1.47	66971990	7380	22.52	9150	9150	8950	11530	6210	8870	9083.47	3.33	-2806	9176	9022	8916	8762	8656	8970	8710	46	2660	500	5490	10	1	9271621	834	25.64	0.96	12	0.08	351.00	9423.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	2.04	N	066310	500	46 억	308854	N	N	N	N
35	20250324	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	-80	5	-0.89	282862305	31697	46.03	8940	9070	8810	11630	6270	8950	8924.48	3.08	2753	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	822	25.27	0.94	12	0.34	351.00	9423.00	12440	20250103	-28.70	5500	20241114	61.27	12440	-28.70	20250103	7500	18.27	20250114	12440	-28.70	20250103	5500	61.27	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
36	20250324	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-70	5	-0.78	262041095	29350	42.62	8940	9070	8810	11630	6270	8950	8928.15	3.08	2447	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	823	25.30	0.94	12	0.32	351.00	9423.00	12440	20250103	-28.62	5500	20241114	61.45	12440	-28.62	20250103	7500	18.40	20250114	12440	-28.62	20250103	5500	61.45	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
37	20250324	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	-80	5	-0.89	223331785	24989	36.29	8940	9070	8810	11630	6270	8950	8937.20	3.08	1597	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	822	25.27	0.94	12	0.27	351.00	9423.00	12440	20250103	-28.70	5500	20241114	61.27	12440	-28.70	20250103	7500	18.27	20250114	12440	-28.70	20250103	5500	61.27	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
38	20250324	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8945	-5	5	-0.06	186697125	20869	30.31	8940	9070	8810	11630	6270	8950	8946.15	3.08	2369	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	829	25.48	0.95	12	0.23	351.00	9423.00	12440	20250103	-28.09	5500	20241114	62.64	12440	-28.09	20250103	7500	19.27	20250114	12440	-28.09	20250103	5500	62.64	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
39	20250324	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	30	2	0.34	155267685	17361	25.21	8940	9070	8810	11630	6270	8950	8943.48	3.08	2850	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	833	25.58	0.95	12	0.19	351.00	9423.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
40	20250324	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	0	3	0.00	144491630	16161	23.47	8940	9070	8810	11630	6270	8950	8940.76	3.08	3201	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	830	25.50	0.95	12	0.17	351.00	9423.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
41	20250324	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	30	2	0.34	97672680	10933	15.88	8940	9070	8810	11630	6270	8950	8933.75	3.08	2367	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	833	25.58	0.95	12	0.12	351.00	9423.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
42	20250324	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-110	5	-1.23	29452840	3328	4.83	8940	8940	8810	11630	6270	8950	8850.01	3.08	-454	9336	9142	8966	8772	8596	9240	8870	46	2680	500	5540	10	1	9271621	820	25.19	0.94	12	0.04	351.00	9423.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	7500	17.87	20250114	12440	-28.94	20250103	5500	60.73	20241114	2.06	N	066310	500	46 억	285667	N	N	N	N
43	20250321	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-130	5	-1.43	606294210	67802	79.21	8880	9160	8790	11800	6360	9080	8942.13	3.08	-2107	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	830	25.50	0.95	12	0.73	351.00	9423.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
44	20250321	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-90	5	-0.99	579877365	64851	75.76	8880	9160	8790	11800	6360	9080	8941.69	3.08	-1799	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	834	25.61	0.95	12	0.70	351.00	9423.00	12440	20250103	-27.73	5500	20241114	63.45	12440	-27.73	20250103	7500	19.87	20250114	12440	-27.73	20250103	5500	63.45	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
45	20250321	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-40	5	-0.44	500018945	55943	65.35	8880	9160	8790	11800	6360	9080	8938.00	3.08	740	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	838	25.75	0.96	12	0.60	351.00	9423.00	12440	20250103	-27.33	5500	20241114	64.36	12440	-27.33	20250103	7500	20.53	20250114	12440	-27.33	20250103	5500	64.36	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
46	20250321	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	20	2	0.22	421270895	47234	55.18	8880	9160	8790	11800	6360	9080	8918.80	3.08	1357	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	844	25.93	0.97	12	0.51	351.00	9423.00	12440	20250103	-26.85	5500	20241114	65.45	12440	-26.85	20250103	7500	21.33	20250114	12440	-26.85	20250103	5500	65.45	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
47	20250321	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-100	5	-1.10	292415535	32967	38.51	8880	8990	8790	11800	6360	9080	8869.94	3.08	3888	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	833	25.58	0.95	12	0.36	351.00	9423.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
48	20250321	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-170	5	-1.87	220599655	24932	29.13	8880	8940	8790	11800	6360	9080	8848.04	3.08	2977	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	826	25.38	0.95	12	0.27	351.00	9423.00	12440	20250103	-28.38	5500	20241114	62.00	12440	-28.38	20250103	7500	18.80	20250114	12440	-28.38	20250103	5500	62.00	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
49	20250321	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-240	5	-2.64	183964100	20799	24.30	8880	8940	8790	11800	6360	9080	8844.84	3.08	2360	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	820	25.19	0.94	12	0.22	351.00	9423.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	7500	17.87	20250114	12440	-28.94	20250103	5500	60.73	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
50	20250321	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-290	5	-3.19	63545740	7190	8.40	8880	8890	8790	11800	6360	9080	8838.04	3.08	-740	9426	9252	9076	8902	8726	9165	8815	46	2720	500	5620	10	1	9271621	815	25.04	0.93	12	0.08	351.00	9423.00	12440	20250103	-29.34	5500	20241114	59.82	12440	-29.34	20250103	7500	17.20	20250114	12440	-29.34	20250103	5500	59.82	20241114	2.10	N	066310	500	46 억	285104	N	N	N	N
51	20250320	160912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-190	5	-2.05	745402295	82566	115.11	9160	9250	8900	12050	6490	9270	9027.87	3.03	4619	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	842	25.87	0.96	12	0.89	351.00	9423.00	12440	20250103	-27.01	5500	20241114	65.09	12440	-27.01	20250103	7500	21.07	20250114	12440	-27.01	20250103	5500	65.09	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
52	20250320	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-260	5	-2.80	703315450	77923	108.63	9160	9250	8900	12050	6490	9270	9025.77	3.03	4320	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	835	25.67	0.96	12	0.84	351.00	9423.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
53	20250320	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-190	5	-2.05	661973730	73339	102.24	9160	9250	8900	12050	6490	9270	9026.22	3.03	3462	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	842	25.87	0.96	12	0.79	351.00	9423.00	12440	20250103	-27.01	5500	20241114	65.09	12440	-27.01	20250103	7500	21.07	20250114	12440	-27.01	20250103	5500	65.09	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
54	20250320	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-260	5	-2.80	589889930	65349	91.10	9160	9250	8900	12050	6490	9270	9026.76	3.03	2249	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	835	25.67	0.96	12	0.70	351.00	9423.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
55	20250320	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-190	5	-2.05	562902030	62365	86.94	9160	9250	8900	12050	6490	9270	9025.93	3.03	3376	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	842	25.87	0.96	12	0.67	351.00	9423.00	12440	20250103	-27.01	5500	20241114	65.09	12440	-27.01	20250103	7500	21.07	20250114	12440	-27.01	20250103	5500	65.09	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
56	20250320	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-270	5	-2.91	519651740	57579	80.27	9160	9250	8900	12050	6490	9270	9025.02	3.03	1538	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	834	25.64	0.96	12	0.62	351.00	9423.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
57	20250320	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-250	5	-2.70	452971240	50167	69.94	9160	9250	8900	12050	6490	9270	9029.27	3.03	743	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	836	25.70	0.96	12	0.54	351.00	9423.00	12440	20250103	-27.49	5500	20241114	64.00	12440	-27.49	20250103	7500	20.27	20250114	12440	-27.49	20250103	5500	64.00	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
58	20250320	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	-330	5	-3.56	236724730	26110	36.40	9160	9250	8900	12050	6490	9270	9066.44	3.03	-5006	9563	9416	9263	9116	8963	9490	9190	46	2780	500	5740	10	1	9271621	829	25.47	0.95	12	0.28	351.00	9423.00	12440	20250103	-28.14	5500	20241114	62.55	12440	-28.14	20250103	7500	19.20	20250114	12440	-28.14	20250103	5500	62.55	20241114	2.19	N	066310	500	46 억	281089	N	N	N	N
59	20250319	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-60	5	-0.64	583236870	63059	45.15	9170	9410	9110	12120	6540	9330	9249.05	2.90	5211	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	859	31.75	1.02	12	0.68	292.00	9044.00	12440	20250103	-25.48	5500	20241114	68.55	12440	-25.48	20250103	7500	23.60	20250114	12440	-25.48	20250103	5500	68.55	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
60	20250319	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-50	5	-0.54	546595290	59104	42.32	9170	9410	9110	12120	6540	9330	9248.03	2.90	4760	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	860	31.78	1.03	12	0.64	292.00	9044.00	12440	20250103	-25.40	5500	20241114	68.73	12440	-25.40	20250103	7500	23.73	20250114	12440	-25.40	20250103	5500	68.73	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
61	20250319	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	10	2	0.11	499196700	53993	38.66	9170	9410	9110	12120	6540	9330	9245.58	2.90	5207	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	866	31.99	1.03	12	0.58	292.00	9044.00	12440	20250103	-24.92	5500	20241114	69.82	12440	-24.92	20250103	7500	24.53	20250114	12440	-24.92	20250103	5500	69.82	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
62	20250319	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-30	5	-0.32	468667080	50714	36.31	9170	9410	9110	12120	6540	9330	9241.37	2.90	6538	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	862	31.85	1.03	12	0.55	292.00	9044.00	12440	20250103	-25.24	5500	20241114	69.09	12440	-25.24	20250103	7500	24.00	20250114	12440	-25.24	20250103	5500	69.09	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
63	20250319	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-40	5	-0.43	435409640	47133	33.75	9170	9410	9110	12120	6540	9330	9237.89	2.90	6308	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	861	31.82	1.03	12	0.51	292.00	9044.00	12440	20250103	-25.32	5500	20241114	68.91	12440	-25.32	20250103	7500	23.87	20250114	12440	-25.32	20250103	5500	68.91	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
64	20250319	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-90	5	-0.96	331329210	35932	25.73	9170	9400	9110	12120	6540	9330	9221.01	2.90	6266	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	857	31.64	1.02	12	0.39	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
65	20250319	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	40	2	0.43	228517870	24870	17.81	9170	9370	9110	12120	6540	9330	9188.49	2.90	5438	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	869	32.09	1.04	12	0.27	292.00	9044.00	12440	20250103	-24.68	5500	20241114	70.36	12440	-24.68	20250103	7500	24.93	20250114	12440	-24.68	20250103	5500	70.36	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
66	20250319	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-120	5	-1.29	67218340	7324	5.24	9170	9220	9120	12120	6540	9330	9177.82	2.90	3277	10050	9690	9490	9130	8930	9590	9030	46	2790	500	5780	10	1	9271621	854	31.54	1.02	12	0.08	292.00	9044.00	12440	20250103	-25.96	5500	20241114	67.45	12440	-25.96	20250103	7500	22.80	20250114	12440	-25.96	20250103	5500	67.45	20241114	2.17	N	066310	500	46 억	269248	N	N	N	N
67	20250318	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-180	5	-1.89	1319338880	139237	31.99	9610	9850	9290	12360	6660	9510	9475.51	3.17	-23791	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	865	31.95	1.03	12	1.50	292.00	9044.00	12440	20250103	-25.00	5500	20241114	69.64	12440	-25.00	20250103	7500	24.40	20250114	12440	-25.00	20250103	5500	69.64	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
68	20250318	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-180	5	-1.89	1278912380	134906	31.00	9610	9850	9290	12360	6660	9510	9480.03	3.17	-23757	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	865	31.95	1.03	12	1.46	292.00	9044.00	12440	20250103	-25.00	5500	20241114	69.64	12440	-25.00	20250103	7500	24.40	20250114	12440	-25.00	20250103	5500	69.64	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
69	20250318	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-200	5	-2.10	1203203125	126785	29.13	9610	9850	9290	12360	6660	9510	9490.11	3.17	-23440	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	863	31.88	1.03	12	1.37	292.00	9044.00	12440	20250103	-25.16	5500	20241114	69.27	12440	-25.16	20250103	7500	24.13	20250114	12440	-25.16	20250103	5500	69.27	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
70	20250318	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	-90	5	-0.95	968939590	101727	23.38	9610	9850	9370	12360	6660	9510	9524.90	3.17	-16308	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	873	32.26	1.04	12	1.10	292.00	9044.00	12440	20250103	-24.28	5500	20241114	71.27	12440	-24.28	20250103	7500	25.60	20250114	12440	-24.28	20250103	5500	71.27	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
71	20250318	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-120	5	-1.26	857502390	89870	20.65	9610	9850	9390	12360	6660	9510	9541.59	3.17	-16839	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	871	32.16	1.04	12	0.97	292.00	9044.00	12440	20250103	-24.52	5500	20241114	70.73	12440	-24.52	20250103	7500	25.20	20250114	12440	-24.52	20250103	5500	70.73	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
72	20250318	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-40	5	-0.42	774376250	81062	18.63	9610	9850	9390	12360	6660	9510	9552.89	3.17	-14400	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	878	32.43	1.05	12	0.87	292.00	9044.00	12440	20250103	-23.87	5500	20241114	72.18	12440	-23.87	20250103	7500	26.27	20250114	12440	-23.87	20250103	5500	72.18	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
73	20250318	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-110	5	-1.16	657088555	68637	15.77	9610	9850	9400	12360	6660	9510	9573.39	3.17	-13249	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	872	32.19	1.04	12	0.74	292.00	9044.00	12440	20250103	-24.44	5500	20241114	70.91	12440	-24.44	20250103	7500	25.33	20250114	12440	-24.44	20250103	5500	70.91	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
74	20250318	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-30	5	-0.32	204866820	21236	4.88	9610	9850	9400	12360	6660	9510	9647.15	3.17	-10083	10443	9976	9733	9266	9023	9855	9145	46	2850	500	5890	10	1	9271621	879	32.47	1.05	12	0.23	292.00	9044.00	12440	20250103	-23.79	5500	20241114	72.36	12440	-23.79	20250103	7500	26.40	20250114	12440	-23.79	20250103	5500	72.36	20241114	2.13	N	066310	500	46 억	293659	N	N	N	N
75	20250317	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	120	2	1.28	4285842650	432625	480.81	9650	10200	9490	12200	6580	9390	9909.01	2.80	34632	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	882	32.57	1.05	12	4.67	292.00	9044.00	12440	20250103	-23.55	5500	20241114	72.91	12440	-23.55	20250103	7500	26.80	20250114	12440	-23.55	20250103	5500	72.91	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
76	20250317	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	190	2	2.02	4027853485	405567	450.74	9650	10200	9580	12200	6580	9390	9931.41	2.80	26392	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	888	32.81	1.06	12	4.37	292.00	9044.00	12440	20250103	-22.99	5500	20241114	74.18	12440	-22.99	20250103	7500	27.73	20250114	12440	-22.99	20250103	5500	74.18	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
77	20250317	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	360	2	3.83	3734457355	375252	417.04	9650	10200	9600	12200	6580	9390	9951.87	2.80	22539	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	904	33.39	1.08	12	4.05	292.00	9044.00	12440	20250103	-21.62	5500	20241114	77.27	12440	-21.62	20250103	7500	30.00	20250114	12440	-21.62	20250103	5500	77.27	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
78	20250317	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	480	2	5.11	3424864610	343486	381.74	9650	10200	9600	12200	6580	9390	9970.90	2.80	14324	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	915	33.80	1.09	12	3.70	292.00	9044.00	12440	20250103	-20.66	5500	20241114	79.45	12440	-20.66	20250103	7500	31.60	20250114	12440	-20.66	20250103	5500	79.45	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
79	20250317	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	510	2	5.43	3292571465	330070	366.83	9650	10200	9600	12200	6580	9390	9975.37	2.80	15975	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	918	33.90	1.09	12	3.56	292.00	9044.00	12440	20250103	-20.42	5500	20241114	80.00	12440	-20.42	20250103	7500	32.00	20250114	12440	-20.42	20250103	5500	80.00	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
80	20250317	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	550	2	5.86	3002488750	300895	334.41	9650	10200	9600	12200	6580	9390	9978.53	2.80	18880	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	922	34.04	1.10	12	3.25	292.00	9044.00	12440	20250103	-20.10	5500	20241114	80.73	12440	-20.10	20250103	7500	32.53	20250114	12440	-20.10	20250103	5500	80.73	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
81	20250317	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	570	2	6.07	1982824045	199722	221.97	9650	10200	9600	12200	6580	9390	9927.92	2.80	-592	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	923	34.11	1.10	12	2.15	292.00	9044.00	12440	20250103	-19.94	5500	20241114	81.09	12440	-19.94	20250103	7500	32.80	20250114	12440	-19.94	20250103	5500	81.09	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
82	20250317	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9630	240	2	2.56	292769900	30273	33.64	9650	9780	9600	12200	6580	9390	9670.99	2.80	-6284	9816	9602	9376	9162	8936	9490	9050	46	2810	500	5820	10	1	9271621	893	32.98	1.06	12	0.33	292.00	9044.00	12440	20250103	-22.59	5500	20241114	75.09	12440	-22.59	20250103	7500	28.40	20250114	12440	-22.59	20250103	5500	75.09	20241114	1.89	N	066310	500	46 억	259447	N	N	N	N
83	20250314	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-10	5	-0.11	832326930	89191	18.73	9450	9590	9150	12220	6580	9400	9331.94	2.83	-3714	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	871	32.16	1.04	12	0.96	292.00	9044.00	12440	20250103	-24.52	5500	20241114	70.73	12440	-24.52	20250103	7500	25.20	20250114	12440	-24.52	20250103	5500	70.73	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
84	20250314	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-10	5	-0.11	776529875	83238	17.48	9450	9590	9150	12220	6580	9400	9329.01	2.83	-4312	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	871	32.16	1.04	12	0.90	292.00	9044.00	12440	20250103	-24.52	5500	20241114	70.73	12440	-24.52	20250103	7500	25.20	20250114	12440	-24.52	20250103	5500	70.73	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
85	20250314	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-50	5	-0.53	648195985	69592	14.62	9450	9590	9150	12220	6580	9400	9314.21	2.83	-2307	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	867	32.02	1.03	12	0.75	292.00	9044.00	12440	20250103	-24.84	5500	20241114	70.00	12440	-24.84	20250103	7500	24.67	20250114	12440	-24.84	20250103	5500	70.00	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
86	20250314	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-30	5	-0.32	602499375	64705	13.59	9450	9590	9150	12220	6580	9400	9311.45	2.83	-2584	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	869	32.09	1.04	12	0.70	292.00	9044.00	12440	20250103	-24.68	5500	20241114	70.36	12440	-24.68	20250103	7500	24.93	20250114	12440	-24.68	20250103	5500	70.36	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
87	20250314	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	0	3	0.00	559059045	60068	12.62	9450	9590	9150	12220	6580	9400	9307.07	2.83	-1237	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	872	32.19	1.04	12	0.65	292.00	9044.00	12440	20250103	-24.44	5500	20241114	70.91	12440	-24.44	20250103	7500	25.33	20250114	12440	-24.44	20250103	5500	70.91	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
88	20250314	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-80	5	-0.85	475205660	51121	10.74	9450	9590	9150	12220	6580	9400	9295.66	2.83	-2414	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	864	31.92	1.03	12	0.55	292.00	9044.00	12440	20250103	-25.08	5500	20241114	69.45	12440	-25.08	20250103	7500	24.27	20250114	12440	-25.08	20250103	5500	69.45	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
89	20250314	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-110	5	-1.17	354721200	38084	8.00	9450	9590	9200	12220	6580	9400	9314.13	2.83	3382	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	861	31.82	1.03	12	0.41	292.00	9044.00	12440	20250103	-25.32	5500	20241114	68.91	12440	-25.32	20250103	7500	23.87	20250114	12440	-25.32	20250103	5500	68.91	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
90	20250314	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-150	5	-1.60	184304010	19726	4.14	9450	9590	9200	12220	6580	9400	9343.14	2.83	-142	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	858	31.68	1.02	12	0.21	292.00	9044.00	12440	20250103	-25.64	5500	20241114	68.18	12440	-25.64	20250103	7500	23.33	20250114	12440	-25.64	20250103	5500	68.18	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
91	20250313	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	160	2	1.73	4568645600	474420	449.42	9660	10000	9320	12010	6470	9240	9630.07	2.86	-3197	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	872	32.19	1.04	12	5.12	292.00	9044.00	12440	20250103	-24.44	5500	20241114	70.91	12440	-24.44	20250103	7500	25.33	20250114	12440	-24.44	20250103	5500	70.91	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
92	20250313	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	120	2	1.30	4476189780	464563	440.09	9660	10000	9320	12010	6470	9240	9635.27	2.86	-5922	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	868	32.05	1.03	12	5.01	292.00	9044.00	12440	20250103	-24.76	5500	20241114	70.18	12440	-24.76	20250103	7500	24.80	20250114	12440	-24.76	20250103	5500	70.18	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
93	20250313	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	210	2	2.27	4282659360	443961	420.57	9660	10000	9350	12010	6470	9240	9646.48	2.86	-5832	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	876	32.36	1.04	12	4.79	292.00	9044.00	12440	20250103	-24.04	5500	20241114	71.82	12440	-24.04	20250103	7500	26.00	20250114	12440	-24.04	20250103	5500	71.82	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
94	20250313	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	530	2	5.74	3907552520	404741	383.42	9660	10000	9350	12010	6470	9240	9654.45	2.86	-10237	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	906	33.46	1.08	12	4.37	292.00	9044.00	12440	20250103	-21.46	5500	20241114	77.64	12440	-21.46	20250103	7500	30.27	20250114	12440	-21.46	20250103	5500	77.64	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
95	20250313	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	340	2	3.68	3523168115	365143	345.90	9660	10000	9350	12010	6470	9240	9648.74	2.86	-10964	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	888	32.81	1.06	12	3.94	292.00	9044.00	12440	20250103	-22.99	5500	20241114	74.18	12440	-22.99	20250103	7500	27.73	20250114	12440	-22.99	20250103	5500	74.18	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
96	20250313	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	270	2	2.92	3282688900	340185	322.26	9660	10000	9350	12010	6470	9240	9649.72	2.86	-8051	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	882	32.57	1.05	12	3.67	292.00	9044.00	12440	20250103	-23.55	5500	20241114	72.91	12440	-23.55	20250103	7500	26.80	20250114	12440	-23.55	20250103	5500	72.91	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
97	20250313	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	190	2	2.06	1624280515	170211	161.24	9660	9870	9350	12010	6470	9240	9542.75	2.86	-27220	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	874	32.29	1.04	12	1.84	292.00	9044.00	12440	20250103	-24.20	5500	20241114	71.45	12440	-24.20	20250103	7500	25.73	20250114	12440	-24.20	20250103	5500	71.45	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
98	20250313	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	180	2	1.95	571919895	59766	56.62	9660	9870	9350	12010	6470	9240	9569.32	2.86	-12626	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	873	32.26	1.04	12	0.64	292.00	9044.00	12440	20250103	-24.28	5500	20241114	71.27	12440	-24.28	20250103	7500	25.60	20250114	12440	-24.28	20250103	5500	71.27	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
99	20250312	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	190	2	2.10	966927805	104579	141.75	9000	9380	8980	11760	6340	9050	9245.91	2.85	785	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	857	31.64	1.02	12	1.13	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
100	20250312	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	170	2	1.88	915330895	98989	134.17	9000	9380	8980	11760	6340	9050	9246.79	2.85	45	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	855	31.58	1.02	12	1.07	292.00	9044.00	12440	20250103	-25.88	5500	20241114	67.64	12440	-25.88	20250103	7500	22.93	20250114	12440	-25.88	20250103	5500	67.64	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
101	20250312	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	300	2	3.31	792541910	85756	116.23	9000	9380	8980	11760	6340	9050	9241.82	2.85	-1836	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	867	32.02	1.03	12	0.92	292.00	9044.00	12440	20250103	-24.84	5500	20241114	70.00	12440	-24.84	20250103	7500	24.67	20250114	12440	-24.84	20250103	5500	70.00	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
102	20250312	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	230	2	2.54	588394260	63869	86.57	9000	9290	8980	11760	6340	9050	9212.52	2.85	-1906	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	860	31.78	1.03	12	0.69	292.00	9044.00	12440	20250103	-25.40	5500	20241114	68.73	12440	-25.40	20250103	7500	23.73	20250114	12440	-25.40	20250103	5500	68.73	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
103	20250312	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	200	2	2.21	494568695	53742	72.84	9000	9280	8980	11760	6340	9050	9202.65	2.85	-1279	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	858	31.68	1.02	12	0.58	292.00	9044.00	12440	20250103	-25.64	5500	20241114	68.18	12440	-25.64	20250103	7500	23.33	20250114	12440	-25.64	20250103	5500	68.18	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
104	20250312	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	190	2	2.10	403690275	43902	59.50	9000	9270	8980	11760	6340	9050	9195.26	2.85	-23	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	857	31.64	1.02	12	0.47	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
105	20250312	100604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	160	2	1.77	274066065	29863	40.48	9000	9270	8980	11760	6340	9050	9177.45	2.85	271	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	854	31.54	1.02	12	0.32	292.00	9044.00	12440	20250103	-25.96	5500	20241114	67.45	12440	-25.96	20250103	7500	22.80	20250114	12440	-25.96	20250103	5500	67.45	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
106	20250312	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	50	2	0.55	13261520	1465	1.99	9000	9130	8980	11760	6340	9050	9052.23	2.85	-452	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	844	31.16	1.01	12	0.02	292.00	9044.00	12440	20250103	-26.85	5500	20241114	65.45	12440	-26.85	20250103	7500	21.33	20250114	12440	-26.85	20250103	5500	65.45	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
107	20250311	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	100	2	1.12	652773730	73698	89.56	8700	9050	8600	11630	6270	8950	8857.41	2.75	9834	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	839	30.99	1.00	12	0.79	292.00	9044.00	12440	20250103	-27.25	5500	20241114	64.55	12440	-27.25	20250103	7500	20.67	20250114	12440	-27.25	20250103	5500	64.55	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
108	20250311	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	70	2	0.78	617158240	69760	84.77	8700	9050	8600	11630	6270	8950	8846.88	2.75	9589	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	836	30.89	1.00	12	0.75	292.00	9044.00	12440	20250103	-27.49	5500	20241114	64.00	12440	-27.49	20250103	7500	20.27	20250114	12440	-27.49	20250103	5500	64.00	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
109	20250311	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	60	2	0.67	508822305	57743	70.17	8700	9050	8600	11630	6270	8950	8811.84	2.75	8911	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	835	30.86	1.00	12	0.62	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
110	20250311	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	50	2	0.56	465805505	52973	64.37	8700	9030	8600	11630	6270	8950	8793.26	2.75	7961	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	834	30.82	1.00	12	0.57	292.00	9044.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
111	20250311	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	60	2	0.67	414672070	47276	57.45	8700	9010	8600	11630	6270	8950	8771.30	2.75	9308	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	835	30.86	1.00	12	0.51	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
112	20250311	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-160	5	-1.79	344318215	39379	47.85	8700	8870	8600	11630	6270	8950	8743.70	2.75	7010	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	815	30.10	0.97	12	0.42	292.00	9044.00	12440	20250103	-29.34	5500	20241114	59.82	12440	-29.34	20250103	7500	17.20	20250114	12440	-29.34	20250103	5500	59.82	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
113	20250311	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-120	5	-1.34	250064095	28658	34.83	8700	8870	8600	11630	6270	8950	8725.80	2.75	3729	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	819	30.24	0.98	12	0.31	292.00	9044.00	12440	20250103	-29.02	5500	20241114	60.55	12440	-29.02	20250103	7500	17.73	20250114	12440	-29.02	20250103	5500	60.55	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
114	20250311	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-190	5	-2.12	111327300	12855	15.62	8700	8790	8600	11630	6270	8950	8660.23	2.75	3746	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	812	30.00	0.97	12	0.14	292.00	9044.00	12440	20250103	-29.58	5500	20241114	59.27	12440	-29.58	20250103	7500	16.80	20250114	12440	-29.58	20250103	5500	59.27	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
115	20250310	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-250	5	-2.72	732665975	81964	36.53	9100	9120	8500	11960	6440	9200	8938.68	2.97	-20120	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	830	30.65	0.99	12	0.88	292.00	9044.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
116	20250310	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-280	5	-3.04	704021805	78756	35.10	9100	9120	8500	11960	6440	9200	8939.08	2.97	-19353	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	827	30.55	0.99	12	0.85	292.00	9044.00	12440	20250103	-28.30	5500	20241114	62.18	12440	-28.30	20250103	7500	18.93	20250114	12440	-28.30	20250103	5500	62.18	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
117	20250310	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-250	5	-2.72	603635205	67478	30.08	9100	9120	8500	11960	6440	9200	8945.43	2.97	-11236	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	830	30.65	0.99	12	0.73	292.00	9044.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
118	20250310	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-220	5	-2.39	524571365	58594	26.12	9100	9120	8500	11960	6440	9200	8952.39	2.97	-11088	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	833	30.75	0.99	12	0.63	292.00	9044.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
119	20250310	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-250	5	-2.72	497995485	55626	24.79	9100	9120	8500	11960	6440	9200	8952.30	2.97	-10243	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	830	30.65	0.99	12	0.60	292.00	9044.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
120	20250310	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-300	5	-3.26	436889295	48779	21.74	9100	9120	8500	11960	6440	9200	8956.20	2.97	-6768	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	825	30.48	0.98	12	0.53	292.00	9044.00	12440	20250103	-28.46	5500	20241114	61.82	12440	-28.46	20250103	7500	18.67	20250114	12440	-28.46	20250103	5500	61.82	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
121	20250310	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-210	5	-2.28	258719825	28636	12.76	9100	9120	8940	11960	6440	9200	9034.43	2.97	-7996	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	834	30.79	0.99	12	0.31	292.00	9044.00	12440	20250103	-27.73	5500	20241114	63.45	12440	-27.73	20250103	7500	19.87	20250114	12440	-27.73	20250103	5500	63.45	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
122	20250310	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-130	5	-1.41	53746355	5915	2.64	9100	9120	9030	11960	6440	9200	9085.29	2.97	-1060	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	841	31.06	1.00	12	0.06	292.00	9044.00	12440	20250103	-27.09	5500	20241114	64.91	12440	-27.09	20250103	7500	20.93	20250114	12440	-27.09	20250103	5500	64.91	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
123	20250307	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	470	2	5.38	2016075710	221813	370.79	8610	9470	8540	11340	6120	8730	9088.31	2.83	13209	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	853	31.51	1.02	12	2.39	292.00	9044.00	12440	20250103	-26.05	5500	20241114	67.27	12440	-26.05	20250103	7500	22.67	20250114	12440	-26.05	20250103	5500	67.27	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
124	20250307	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	410	2	4.70	1815883525	199994	334.32	8610	9470	8540	11340	6120	8730	9079.69	2.83	12835	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	847	31.30	1.01	12	2.16	292.00	9044.00	12440	20250103	-26.53	5500	20241114	66.18	12440	-26.53	20250103	7500	21.87	20250114	12440	-26.53	20250103	5500	66.18	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
125	20250307	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	300	2	3.44	1594139955	175489	293.35	8610	9470	8540	11340	6120	8730	9083.99	2.83	13388	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	837	30.92	1.00	12	1.89	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
126	20250307	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-20	5	-0.23	239425160	27694	46.29	8610	8860	8540	11340	6120	8730	8645.38	2.83	4371	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	808	29.83	0.96	12	0.30	292.00	9044.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
127	20250307	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-110	5	-1.26	199761890	23149	38.70	8610	8860	8540	11340	6120	8730	8629.40	2.83	3980	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	799	29.52	0.95	12	0.25	292.00	9044.00	12440	20250103	-30.71	5500	20241114	56.73	12440	-30.71	20250103	7500	14.93	20250114	12440	-30.71	20250103	5500	56.73	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
128	20250307	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-90	5	-1.03	176710030	20480	34.23	8610	8860	8540	11340	6120	8730	8628.42	2.83	4196	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	801	29.59	0.96	12	0.22	292.00	9044.00	12440	20250103	-30.55	5500	20241114	57.09	12440	-30.55	20250103	7500	15.20	20250114	12440	-30.55	20250103	5500	57.09	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
129	20250307	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-120	5	-1.37	156965110	18194	30.41	8610	8860	8540	11340	6120	8730	8627.30	2.83	3041	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	798	29.49	0.95	12	0.20	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
130	20250307	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-20	5	-0.23	14111230	1633	2.73	8610	8720	8610	11340	6120	8730	8641.29	2.83	556	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	808	29.83	0.96	12	0.02	292.00	9044.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
131	20250306	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-300	5	-3.32	527252010	59398	51.76	9030	9070	8570	11730	6330	9030	8877.18	2.94	-10924	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	809	29.90	0.97	12	0.64	292.00	9044.00	12440	20250103	-29.82	5500	20241114	58.73	12440	-29.82	20250103	7500	16.40	20250114	12440	-29.82	20250103	5500	58.73	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
132	20250306	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-270	5	-2.99	499691630	56247	49.01	9030	9070	8570	11730	6330	9030	8883.88	2.94	-11694	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	812	30.00	0.97	12	0.61	292.00	9044.00	12440	20250103	-29.58	5500	20241114	59.27	12440	-29.58	20250103	7500	16.80	20250114	12440	-29.58	20250103	5500	59.27	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
133	20250306	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-250	5	-2.77	468476680	52683	45.91	9030	9070	8570	11730	6330	9030	8892.37	2.94	-12582	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	814	30.07	0.97	12	0.57	292.00	9044.00	12440	20250103	-29.42	5500	20241114	59.64	12440	-29.42	20250103	7500	17.07	20250114	12440	-29.42	20250103	5500	59.64	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
134	20250306	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-190	5	-2.10	382223575	42845	37.34	9030	9070	8820	11730	6330	9030	8921.08	2.94	-12581	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	820	30.27	0.98	12	0.46	292.00	9044.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	7500	17.87	20250114	12440	-28.94	20250103	5500	60.73	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
135	20250306	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-150	5	-1.66	311554295	34860	30.38	9030	9070	8870	11730	6330	9030	8937.30	2.94	-6891	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	823	30.41	0.98	12	0.38	292.00	9044.00	12440	20250103	-28.62	5500	20241114	61.45	12440	-28.62	20250103	7500	18.40	20250114	12440	-28.62	20250103	5500	61.45	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
136	20250306	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-60	5	-0.66	274644165	30711	26.76	9030	9070	8870	11730	6330	9030	8942.86	2.94	-5356	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	832	30.72	0.99	12	0.33	292.00	9044.00	12440	20250103	-27.89	5500	20241114	63.09	12440	-27.89	20250103	7500	19.60	20250114	12440	-27.89	20250103	5500	63.09	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
137	20250306	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-140	5	-1.55	229842465	25672	22.37	9030	9070	8880	11730	6330	9030	8953.04	2.94	-4716	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	824	30.45	0.98	12	0.28	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
138	20250306	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	0	3	0.00	57971990	6436	5.61	9030	9070	8910	11730	6330	9030	9007.46	2.94	-3548	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	837	30.92	1.00	12	0.07	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
139	20250305	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	500	2	5.86	1020127865	114178	181.47	8530	9090	8530	11080	5980	8530	8934.34	2.83	10186	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	837	30.92	1.00	12	1.23	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
140	20250305	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	480	2	5.63	964805905	108038	171.71	8530	9090	8530	11080	5980	8530	8930.25	2.83	9875	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	835	30.86	1.00	12	1.17	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
141	20250305	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	430	2	5.04	898941520	100720	160.08	8530	9090	8530	11080	5980	8530	8925.15	2.83	7402	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	831	30.68	0.99	12	1.09	292.00	9044.00	12440	20250103	-27.97	5500	20241114	62.91	12440	-27.97	20250103	7500	19.47	20250114	12440	-27.97	20250103	5500	62.91	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
142	20250305	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	340	2	3.99	802825360	90004	143.05	8530	9090	8530	11080	5980	8530	8919.89	2.83	12107	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	822	30.38	0.98	12	0.97	292.00	9044.00	12440	20250103	-28.70	5500	20241114	61.27	12440	-28.70	20250103	7500	18.27	20250114	12440	-28.70	20250103	5500	61.27	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
143	20250305	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	360	2	4.22	677417690	75814	120.49	8530	9090	8530	11080	5980	8530	8935.26	2.83	7367	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	824	30.45	0.98	12	0.82	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
144	20250305	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	410	2	4.81	495431020	55382	88.02	8530	9090	8530	11080	5980	8530	8945.70	2.83	3910	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	829	30.62	0.99	12	0.60	292.00	9044.00	12440	20250103	-28.14	5500	20241114	62.55	12440	-28.14	20250103	7500	19.20	20250114	12440	-28.14	20250103	5500	62.55	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
145	20250305	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	500	2	5.86	395526570	44288	70.39	8530	9090	8530	11080	5980	8530	8930.78	2.83	3547	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	837	30.92	1.00	12	0.48	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
146	20250305	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	60	2	0.70	8748250	1021	1.62	8530	8690	8530	11080	5980	8530	8568.32	2.83	24	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	796	29.42	0.95	12	0.01	292.00	9044.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7500	14.53	20250114	12440	-30.95	20250103	5500	56.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
147	20250304	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	533892910	62317	112.95	8850	8850	8480	11450	6170	8810	8567.36	2.81	2604	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.67	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
148	20250304	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-300	5	-3.41	517315500	60376	109.43	8850	8850	8480	11450	6170	8810	8568.22	2.81	1151	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	789	29.14	0.94	12	0.65	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
149	20250304	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	485599240	56662	102.70	8850	8850	8480	11450	6170	8810	8570.10	2.81	287	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.61	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
150	20250304	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-300	5	-3.41	435139530	50729	91.94	8850	8850	8480	11450	6170	8810	8577.72	2.81	-508	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	789	29.14	0.94	12	0.55	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
151	20250304	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-250	5	-2.84	386444410	45015	81.59	8850	8850	8480	11450	6170	8810	8584.78	2.81	2268	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	794	29.32	0.95	12	0.49	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7500	14.13	20250114	12440	-31.19	20250103	5500	55.64	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
152	20250304	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	374948390	43670	79.15	8850	8850	8480	11450	6170	8810	8585.94	2.81	2543	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.47	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
153	20250304	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-160	5	-1.82	231418750	26848	48.66	8850	8850	8540	11450	6170	8810	8619.58	2.81	-558	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	802	29.62	0.96	12	0.29	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
154	20250304	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-160	5	-1.82	23326760	2662	4.82	8850	8850	8650	11450	6170	8810	8762.83	2.81	-1263	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	802	29.62	0.96	12	0.03	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History