KissMeData/109080/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-200	5	-2.37	115181680	13933	123.94	8490	8490	8210	10970	5910	8440	8266.85	0.22	-4122	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	464	9.80	0.76	12	0.25	841.00	10856.00	12340	20250120	-33.23	6490	20241113	26.96	12340	-33.23	20250120	8210	0.37	20250328	12340	-33.23	20250120	6490	26.96	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
3	20250328	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-160	5	-1.90	110930260	13418	119.36	8490	8490	8210	10970	5910	8440	8267.27	0.22	-3925	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	467	9.85	0.76	12	0.24	841.00	10856.00	12340	20250120	-32.90	6490	20241113	27.58	12340	-32.90	20250120	8210	0.85	20250328	12340	-32.90	20250120	6490	27.58	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
4	20250328	140825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-160	5	-1.90	72499490	8753	77.86	8490	8490	8220	10970	5910	8440	8282.82	0.22	-3181	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	467	9.85	0.76	12	0.16	841.00	10856.00	12340	20250120	-32.90	6490	20241113	27.58	12340	-32.90	20250120	8220	0.73	20250328	12340	-32.90	20250120	6490	27.58	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
5	20250328	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-140	5	-1.66	67745710	8178	72.75	8490	8490	8220	10970	5910	8440	8283.90	0.22	-3104	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	468	9.87	0.76	12	0.15	841.00	10856.00	12340	20250120	-32.74	6490	20241113	27.89	12340	-32.74	20250120	8220	0.97	20250328	12340	-32.74	20250120	6490	27.89	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
6	20250328	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-140	5	-1.66	31662290	3813	33.92	8490	8490	8220	10970	5910	8440	8303.77	0.22	-2312	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	468	9.87	0.76	12	0.07	841.00	10856.00	12340	20250120	-32.74	6490	20241113	27.89	12340	-32.74	20250120	8220	0.97	20250328	12340	-32.74	20250120	6490	27.89	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
7	20250328	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	-150	5	-1.78	27370390	3294	29.30	8490	8490	8220	10970	5910	8440	8309.17	0.22	-2286	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	467	9.86	0.76	12	0.06	841.00	10856.00	12340	20250120	-32.82	6490	20241113	27.73	12340	-32.82	20250120	8220	0.85	20250328	12340	-32.82	20250120	6490	27.73	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
8	20250328	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-180	5	-2.13	23111910	2779	24.72	8490	8490	8220	10970	5910	8440	8316.63	0.22	-2115	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	466	9.82	0.76	12	0.05	841.00	10856.00	12340	20250120	-33.06	6490	20241113	27.27	12340	-33.06	20250120	8220	0.49	20250328	12340	-33.06	20250120	6490	27.27	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
9	20250328	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-100	5	-1.18	930150	110	0.98	8490	8490	8340	10970	5910	8440	8455.91	0.22	-48	8646	8542	8426	8322	8206	8485	8265	28	2530	500	5900	10	1	5636000	470	9.92	0.77	12	0.00	841.00	10856.00	12340	20250120	-32.41	6490	20241113	28.51	12340	-32.41	20250120	8220	1.46	20250109	12340	-32.41	20250120	6490	28.51	20241113	1.69	N	109080	500	28 억	12516	N	N	N	N
10	20250327	162024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-30	5	-0.35	94430485	11242	143.16	8500	8530	8310	11010	5930	8470	8399.79	0.26	-2076	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	476	10.04	0.78	12	0.20	841.00	10856.00	12340	20250120	-31.60	6490	20241113	30.05	12340	-31.60	20250120	8220	2.68	20250109	12340	-31.60	20250120	6490	30.05	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
11	20250327	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-130	5	-1.53	84439315	10054	128.03	8500	8530	8310	11010	5930	8470	8398.58	0.26	-1670	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	470	9.92	0.77	12	0.18	841.00	10856.00	12340	20250120	-32.41	6490	20241113	28.51	12340	-32.41	20250120	8220	1.46	20250109	12340	-32.41	20250120	6490	28.51	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
12	20250327	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-70	5	-0.83	57054305	6769	86.20	8500	8530	8350	11010	5930	8470	8428.76	0.26	-1492	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	473	9.99	0.77	12	0.12	841.00	10856.00	12340	20250120	-31.93	6490	20241113	29.43	12340	-31.93	20250120	8220	2.19	20250109	12340	-31.93	20250120	6490	29.43	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
13	20250327	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-70	5	-0.83	53139825	6302	80.25	8500	8530	8350	11010	5930	8470	8432.22	0.26	-1317	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	473	9.99	0.77	12	0.11	841.00	10856.00	12340	20250120	-31.93	6490	20241113	29.43	12340	-31.93	20250120	8220	2.19	20250109	12340	-31.93	20250120	6490	29.43	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
14	20250327	120825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-70	5	-0.83	44119285	5226	66.55	8500	8530	8350	11010	5930	8470	8442.27	0.26	-1316	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	473	9.99	0.77	12	0.09	841.00	10856.00	12340	20250120	-31.93	6490	20241113	29.43	12340	-31.93	20250120	8220	2.19	20250109	12340	-31.93	20250120	6490	29.43	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
15	20250327	110822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-20	5	-0.24	38998585	4615	58.77	8500	8530	8350	11010	5930	8470	8450.40	0.26	-953	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	476	10.05	0.78	12	0.08	841.00	10856.00	12340	20250120	-31.52	6490	20241113	30.20	12340	-31.52	20250120	8220	2.80	20250109	12340	-31.52	20250120	6490	30.20	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
16	20250327	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-10	5	-0.12	32016675	3786	48.21	8500	8530	8350	11010	5930	8470	8456.60	0.26	-773	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	477	10.06	0.78	12	0.07	841.00	10856.00	12340	20250120	-31.44	6490	20241113	30.35	12340	-31.44	20250120	8220	2.92	20250109	12340	-31.44	20250120	6490	30.35	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
17	20250327	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	40	2	0.47	8984960	1057	13.46	8500	8530	8470	11010	5930	8470	8500.44	0.26	-812	8616	8542	8456	8382	8296	8550	8390	28	2540	500	5920	10	1	5636000	480	10.12	0.78	12	0.02	841.00	10856.00	12340	20250120	-31.04	6490	20241113	31.12	12340	-31.04	20250120	8220	3.53	20250109	12340	-31.04	20250120	6490	31.12	20241113	1.70	N	109080	500	28 억	14572	N	N	N	N
18	20250326	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	20	2	0.24	65201430	7693	53.74	8470	8530	8370	10980	5920	8450	8475.42	0.19	1476	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	477	20.71	0.84	12	0.14	409.00	10101.00	12340	20250120	-31.36	6490	20241113	30.51	12340	-31.36	20250120	8220	3.04	20250109	12340	-31.36	20250120	6490	30.51	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
19	20250326	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	40	2	0.47	52309200	6176	43.14	8470	8530	8370	10980	5920	8450	8469.75	0.19	913	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	478	20.76	0.84	12	0.11	409.00	10101.00	12340	20250120	-31.20	6490	20241113	30.82	12340	-31.20	20250120	8220	3.28	20250109	12340	-31.20	20250120	6490	30.82	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
20	20250326	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	0	3	0.00	45329930	5354	37.40	8470	8530	8370	10980	5920	8450	8466.55	0.19	919	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	476	20.66	0.84	12	0.09	409.00	10101.00	12340	20250120	-31.52	6490	20241113	30.20	12340	-31.52	20250120	8220	2.80	20250109	12340	-31.52	20250120	6490	30.20	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
21	20250326	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	80	2	0.95	40109880	4738	33.10	8470	8530	8370	10980	5920	8450	8465.57	0.19	899	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	481	20.86	0.84	12	0.08	409.00	10101.00	12340	20250120	-30.88	6490	20241113	31.43	12340	-30.88	20250120	8220	3.77	20250109	12340	-30.88	20250120	6490	31.43	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
22	20250326	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	50	2	0.59	29686160	3512	24.53	8470	8510	8370	10980	5920	8450	8452.78	0.19	-111	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	479	20.78	0.84	12	0.06	409.00	10101.00	12340	20250120	-31.12	6490	20241113	30.97	12340	-31.12	20250120	8220	3.41	20250109	12340	-31.12	20250120	6490	30.97	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
23	20250326	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	40	2	0.47	21233360	2515	17.57	8470	8510	8370	10980	5920	8450	8442.69	0.19	-17	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	478	20.76	0.84	12	0.04	409.00	10101.00	12340	20250120	-31.20	6490	20241113	30.82	12340	-31.20	20250120	8220	3.28	20250109	12340	-31.20	20250120	6490	30.82	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
24	20250326	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-60	5	-0.71	11905920	1414	9.88	8470	8480	8370	10980	5920	8450	8420.03	0.19	-231	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	473	20.51	0.83	12	0.03	409.00	10101.00	12340	20250120	-32.01	6490	20241113	29.28	12340	-32.01	20250120	8220	2.07	20250109	12340	-32.01	20250120	6490	29.28	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
25	20250326	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	20	2	0.24	1473800	174	1.22	8470	8480	8470	10980	5920	8450	8470.11	0.19	-157	8650	8550	8470	8370	8290	8510	8330	28	2530	500	5910	10	1	5636000	477	20.71	0.84	12	0.00	409.00	10101.00	12340	20250120	-31.36	6490	20241113	30.51	12340	-31.36	20250120	8220	3.04	20250109	12340	-31.36	20250120	6490	30.51	20241113	1.72	N	109080	500	28 억	10964	N	N	N	N
26	20250325	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-20	5	-0.24	120228970	14223	147.22	8500	8570	8390	11010	5930	8470	8453.14	0.10	-1225	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	476	20.66	0.84	12	0.25	409.00	10101.00	12340	20250120	-31.52	6490	20241113	30.20	12340	-31.52	20250120	8220	2.80	20250109	12340	-31.52	20250120	6490	30.20	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
27	20250325	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-70	5	-0.83	114794310	13577	140.53	8500	8570	8390	11010	5930	8470	8455.06	0.10	-1228	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	473	20.54	0.83	12	0.24	409.00	10101.00	12340	20250120	-31.93	6490	20241113	29.43	12340	-31.93	20250120	8220	2.19	20250109	12340	-31.93	20250120	6490	29.43	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
28	20250325	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-80	5	-0.94	108302510	12804	132.53	8500	8570	8390	11010	5930	8470	8458.49	0.10	-1423	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	473	20.51	0.83	12	0.23	409.00	10101.00	12340	20250120	-32.01	6490	20241113	29.28	12340	-32.01	20250120	8220	2.07	20250109	12340	-32.01	20250120	6490	29.28	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
29	20250325	130809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-60	5	-0.71	76246630	9007	93.23	8500	8570	8400	11010	5930	8470	8465.26	0.10	-1616	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	474	20.56	0.83	12	0.16	409.00	10101.00	12340	20250120	-31.85	6490	20241113	29.58	12340	-31.85	20250120	8220	2.31	20250109	12340	-31.85	20250120	6490	29.58	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
30	20250325	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	0	3	0.00	72915780	8612	89.14	8500	8570	8400	11010	5930	8470	8466.76	0.10	-1445	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	477	20.71	0.84	12	0.15	409.00	10101.00	12340	20250120	-31.36	6490	20241113	30.51	12340	-31.36	20250120	8220	3.04	20250109	12340	-31.36	20250120	6490	30.51	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
31	20250325	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-10	5	-0.12	45778060	5389	55.78	8500	8570	8440	11010	5930	8470	8494.72	0.10	78	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	477	20.68	0.84	12	0.10	409.00	10101.00	12340	20250120	-31.44	6490	20241113	30.35	12340	-31.44	20250120	8220	2.92	20250109	12340	-31.44	20250120	6490	30.35	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
32	20250325	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	20	2	0.24	37142760	4373	45.26	8500	8570	8440	11010	5930	8470	8493.66	0.10	726	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	478	20.76	0.84	12	0.08	409.00	10101.00	12340	20250120	-31.20	6490	20241113	30.82	12340	-31.20	20250120	8220	3.28	20250109	12340	-31.20	20250120	6490	30.82	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
33	20250325	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	100	2	1.18	12978380	1522	15.75	8500	8570	8500	11010	5930	8470	8527.19	0.10	749	8636	8552	8466	8382	8296	8555	8385	28	2540	500	5920	10	1	5636000	483	20.95	0.85	12	0.03	409.00	10101.00	12340	20250120	-30.55	6490	20241113	32.05	12340	-30.55	20250120	8220	4.26	20250109	12340	-30.55	20250120	6490	32.05	20241113	1.73	N	109080	500	28 억	5621	N	N	N	N
34	20250324	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-60	5	-0.70	80848400	9539	37.44	8470	8550	8380	11080	5980	8530	8475.74	0.06	1974	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	477	20.71	0.84	12	0.17	409.00	10101.00	12340	20250120	-31.36	6490	20241113	30.51	12340	-31.36	20250120	8220	3.04	20250109	12340	-31.36	20250120	6490	30.51	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
35	20250324	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	0	3	0.00	66457760	7842	30.78	8470	8550	8380	11080	5980	8530	8474.59	0.06	1675	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	481	20.86	0.84	12	0.14	409.00	10101.00	12340	20250120	-30.88	6490	20241113	31.43	12340	-30.88	20250120	8220	3.77	20250109	12340	-30.88	20250120	6490	31.43	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
36	20250324	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-10	5	-0.12	58840540	6949	27.28	8470	8550	8380	11080	5980	8530	8467.48	0.06	1542	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	480	20.83	0.84	12	0.12	409.00	10101.00	12340	20250120	-30.96	6490	20241113	31.28	12340	-30.96	20250120	8220	3.65	20250109	12340	-30.96	20250120	6490	31.28	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
37	20250324	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	0	3	0.00	54271490	6412	25.17	8470	8550	8380	11080	5980	8530	8464.05	0.06	1414	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	481	20.86	0.84	12	0.11	409.00	10101.00	12340	20250120	-30.88	6490	20241113	31.43	12340	-30.88	20250120	8220	3.77	20250109	12340	-30.88	20250120	6490	31.43	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
38	20250324	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-20	5	-0.23	52705870	6228	24.45	8470	8550	8380	11080	5980	8530	8462.73	0.06	1555	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	480	20.81	0.84	12	0.11	409.00	10101.00	12340	20250120	-31.04	6490	20241113	31.12	12340	-31.04	20250120	8220	3.53	20250109	12340	-31.04	20250120	6490	31.12	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
39	20250324	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	10	2	0.12	49233970	5820	22.85	8470	8550	8380	11080	5980	8530	8459.45	0.06	1629	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	481	20.88	0.85	12	0.10	409.00	10101.00	12340	20250120	-30.79	6490	20241113	31.59	12340	-30.79	20250120	8220	3.89	20250109	12340	-30.79	20250120	6490	31.59	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
40	20250324	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-10	5	-0.12	37874310	4488	17.62	8470	8530	8380	11080	5980	8530	8439.02	0.06	1121	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	480	20.83	0.84	12	0.08	409.00	10101.00	12340	20250120	-30.96	6490	20241113	31.28	12340	-30.96	20250120	8220	3.65	20250109	12340	-30.96	20250120	6490	31.28	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
41	20250324	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-140	5	-1.64	15361540	1827	7.17	8470	8470	8380	11080	5980	8530	8408.07	0.06	-191	8876	8702	8576	8402	8276	8640	8340	28	2550	500	5970	10	1	5636000	473	20.51	0.83	12	0.03	409.00	10101.00	12340	20250120	-32.01	6490	20241113	29.28	12340	-32.01	20250120	8220	2.07	20250109	12340	-32.01	20250120	6490	29.28	20241113	1.71	N	109080	500	28 억	3223	N	N	N	N
42	20250321	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-220	5	-2.51	216846565	25472	215.72	8700	8750	8450	11370	6130	8750	8513.13	0.04	623	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	481	20.86	0.84	12	0.45	409.00	10101.00	12340	20250120	-30.88	6490	20241113	31.43	12340	-30.88	20250120	8220	3.77	20250109	12340	-30.88	20250120	6490	31.43	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
43	20250321	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-230	5	-2.63	203368155	23890	202.32	8700	8750	8450	11370	6130	8750	8512.69	0.04	1369	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	480	20.83	0.84	12	0.42	409.00	10101.00	12340	20250120	-30.96	6490	20241113	31.28	12340	-30.96	20250120	8220	3.65	20250109	12340	-30.96	20250120	6490	31.28	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
44	20250321	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-220	5	-2.51	165059955	19373	164.07	8700	8750	8460	11370	6130	8750	8520.10	0.04	1767	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	481	20.86	0.84	12	0.34	409.00	10101.00	12340	20250120	-30.88	6490	20241113	31.43	12340	-30.88	20250120	8220	3.77	20250109	12340	-30.88	20250120	6490	31.43	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
45	20250321	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-260	5	-2.97	149098715	17497	148.18	8700	8750	8460	11370	6130	8750	8521.39	0.04	2546	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	478	20.76	0.84	12	0.31	409.00	10101.00	12340	20250120	-31.20	6490	20241113	30.82	12340	-31.20	20250120	8220	3.28	20250109	12340	-31.20	20250120	6490	30.82	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
46	20250321	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-240	5	-2.74	126294255	14813	125.45	8700	8750	8460	11370	6130	8750	8525.91	0.04	2076	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	480	20.81	0.84	12	0.26	409.00	10101.00	12340	20250120	-31.04	6490	20241113	31.12	12340	-31.04	20250120	8220	3.53	20250109	12340	-31.04	20250120	6490	31.12	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
47	20250321	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-200	5	-2.29	83396625	9780	82.83	8700	8750	8460	11370	6130	8750	8527.26	0.04	1378	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	482	20.90	0.85	12	0.17	409.00	10101.00	12340	20250120	-30.71	6490	20241113	31.74	12340	-30.71	20250120	8220	4.01	20250109	12340	-30.71	20250120	6490	31.74	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
48	20250321	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-270	5	-3.09	74587390	8744	74.05	8700	8750	8460	11370	6130	8750	8530.12	0.04	1345	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	478	20.73	0.84	12	0.16	409.00	10101.00	12340	20250120	-31.28	6490	20241113	30.66	12340	-31.28	20250120	8220	3.16	20250109	12340	-31.28	20250120	6490	30.66	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
49	20250321	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-100	5	-1.14	6278060	725	6.14	8700	8750	8640	11370	6130	8750	8659.39	0.04	473	9023	8886	8793	8656	8563	8840	8610	28	2620	500	6120	10	1	5636000	488	21.15	0.86	12	0.01	409.00	10101.00	12340	20250120	-29.90	6490	20241113	33.28	12340	-29.90	20250120	8220	5.23	20250109	12340	-29.90	20250120	6490	33.28	20241113	1.70	N	109080	500	28 억	2436	N	N	N	N
50	20250320	161254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-180	5	-2.02	97113560	11098	74.61	8930	8930	8700	11600	6260	8930	8750.55	0.10	-2842	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	493	21.39	0.87	12	0.20	409.00	10101.00	12340	20250120	-29.09	6490	20241113	34.82	12340	-29.09	20250120	8220	6.45	20250109	12340	-29.09	20250120	6490	34.82	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
51	20250320	150810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-150	5	-1.68	92448880	10565	71.03	8930	8930	8700	11600	6260	8930	8750.49	0.10	-2546	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	495	21.47	0.87	12	0.19	409.00	10101.00	12340	20250120	-28.85	6490	20241113	35.29	12340	-28.85	20250120	8220	6.81	20250109	12340	-28.85	20250120	6490	35.29	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
52	20250320	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-200	5	-2.24	87953100	10052	67.58	8930	8930	8700	11600	6260	8930	8749.81	0.10	-2347	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	492	21.34	0.86	12	0.18	409.00	10101.00	12340	20250120	-29.25	6490	20241113	34.51	12340	-29.25	20250120	8220	6.20	20250109	12340	-29.25	20250120	6490	34.51	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
53	20250320	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-140	5	-1.57	76936580	8792	59.11	8930	8930	8700	11600	6260	8930	8750.75	0.10	-1459	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	495	21.49	0.87	12	0.16	409.00	10101.00	12340	20250120	-28.77	6490	20241113	35.44	12340	-28.77	20250120	8220	6.93	20250109	12340	-28.77	20250120	6490	35.44	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
54	20250320	120809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	-160	5	-1.79	70346600	8041	54.06	8930	8930	8700	11600	6260	8930	8748.49	0.10	-1424	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	494	21.44	0.87	12	0.14	409.00	10101.00	12340	20250120	-28.93	6490	20241113	35.13	12340	-28.93	20250120	8220	6.69	20250109	12340	-28.93	20250120	6490	35.13	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
55	20250320	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-180	5	-2.02	63702880	7283	48.96	8930	8930	8700	11600	6260	8930	8746.79	0.10	-1646	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	493	21.39	0.87	12	0.13	409.00	10101.00	12340	20250120	-29.09	6490	20241113	34.82	12340	-29.09	20250120	8220	6.45	20250109	12340	-29.09	20250120	6490	34.82	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
56	20250320	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-190	5	-2.13	57203700	6537	43.95	8930	8930	8700	11600	6260	8930	8750.76	0.10	-1131	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	493	21.37	0.87	12	0.12	409.00	10101.00	12340	20250120	-29.17	6490	20241113	34.67	12340	-29.17	20250120	8220	6.33	20250109	12340	-29.17	20250120	6490	34.67	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
57	20250320	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-50	5	-0.56	7263680	821	5.52	8930	8930	8810	11600	6260	8930	8847.36	0.10	-149	9083	9006	8873	8796	8663	9035	8825	28	2670	500	6250	10	1	5636000	500	21.71	0.88	12	0.01	409.00	10101.00	12340	20250120	-28.04	6490	20241113	36.83	12340	-28.04	20250120	8220	8.03	20250109	12340	-28.04	20250120	6490	36.83	20241113	1.68	N	109080	500	28 억	5365	N	N	N	N
58	20250319	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-20	5	-0.22	118872570	13449	80.81	8930	8950	8740	11630	6270	8950	8838.07	0.06	1565	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	503	21.83	0.88	12	0.24	409.00	10101.00	12340	20250120	-27.63	6490	20241113	37.60	12340	-27.63	20250120	8220	8.64	20250109	12340	-27.63	20250120	6490	37.60	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
59	20250319	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	0	3	0.00	115050390	13021	78.24	8930	8950	8740	11630	6270	8950	8835.76	0.06	1691	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	504	21.88	0.89	12	0.23	409.00	10101.00	12340	20250120	-27.47	6490	20241113	37.90	12340	-27.47	20250120	8220	8.88	20250109	12340	-27.47	20250120	6490	37.90	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
60	20250319	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-90	5	-1.01	88614210	10058	60.43	8930	8930	8740	11630	6270	8950	8810.32	0.06	1760	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	499	21.66	0.88	12	0.18	409.00	10101.00	12340	20250120	-28.20	6490	20241113	36.52	12340	-28.20	20250120	8220	7.79	20250109	12340	-28.20	20250120	6490	36.52	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
61	20250319	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-90	5	-1.01	78391620	8898	53.46	8930	8930	8740	11630	6270	8950	8810.03	0.06	1760	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	499	21.66	0.88	12	0.16	409.00	10101.00	12340	20250120	-28.20	6490	20241113	36.52	12340	-28.20	20250120	8220	7.79	20250109	12340	-28.20	20250120	6490	36.52	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
62	20250319	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-120	5	-1.34	71527310	8119	48.78	8930	8930	8740	11630	6270	8950	8809.87	0.06	1489	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	498	21.59	0.87	12	0.14	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
63	20250319	110808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-120	5	-1.34	40937700	4646	27.92	8930	8930	8740	11630	6270	8950	8811.39	0.06	104	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	498	21.59	0.87	12	0.08	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
64	20250319	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-140	5	-1.56	21318875	2415	14.51	8930	8930	8740	11630	6270	8950	8827.69	0.06	-944	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	497	21.54	0.87	12	0.04	409.00	10101.00	12340	20250120	-28.61	6490	20241113	35.75	12340	-28.61	20250120	8220	7.18	20250109	12340	-28.61	20250120	6490	35.75	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
65	20250319	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-120	5	-1.34	2817590	318	1.91	8930	8930	8740	11630	6270	8950	8860.35	0.06	-123	9136	9042	8966	8872	8796	9090	8920	28	2680	500	6260	10	1	5636000	498	21.59	0.87	12	0.01	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.68	N	109080	500	28 억	3604	N	N	N	N
66	20250318	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	100	2	1.13	148360805	16538	127.15	8890	9060	8890	11500	6200	8850	8970.90	0.14	-4314	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	504	21.88	0.89	12	0.29	409.00	10101.00	12340	20250120	-27.47	6490	20241113	37.90	12340	-27.47	20250120	8220	8.88	20250109	12340	-27.47	20250120	6490	37.90	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
67	20250318	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	90	2	1.02	143589030	16004	123.04	8890	9060	8890	11500	6200	8850	8972.07	0.14	-4306	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	504	21.86	0.89	12	0.28	409.00	10101.00	12340	20250120	-27.55	6490	20241113	37.75	12340	-27.55	20250120	8220	8.76	20250109	12340	-27.55	20250120	6490	37.75	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
68	20250318	140806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	80	2	0.90	130776190	14566	111.99	8890	9060	8890	11500	6200	8850	8978.18	0.14	-3769	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	503	21.83	0.88	12	0.26	409.00	10101.00	12340	20250120	-27.63	6490	20241113	37.60	12340	-27.63	20250120	8220	8.64	20250109	12340	-27.63	20250120	6490	37.60	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
69	20250318	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	130	2	1.47	124067570	13816	106.22	8890	9060	8890	11500	6200	8850	8979.99	0.14	-3319	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	506	21.96	0.89	12	0.25	409.00	10101.00	12340	20250120	-27.23	6490	20241113	38.37	12340	-27.23	20250120	8220	9.25	20250109	12340	-27.23	20250120	6490	38.37	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
70	20250318	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	80	2	0.90	118334230	13176	101.30	8890	9060	8890	11500	6200	8850	8981.04	0.14	-3215	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	503	21.83	0.88	12	0.23	409.00	10101.00	12340	20250120	-27.63	6490	20241113	37.60	12340	-27.63	20250120	8220	8.64	20250109	12340	-27.63	20250120	6490	37.60	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
71	20250318	110804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	110	2	1.24	113574420	12644	97.21	8890	9060	8890	11500	6200	8850	8982.48	0.14	-3325	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	505	21.91	0.89	12	0.22	409.00	10101.00	12340	20250120	-27.39	6490	20241113	38.06	12340	-27.39	20250120	8220	9.00	20250109	12340	-27.39	20250120	6490	38.06	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
72	20250318	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	130	2	1.47	83539600	9301	71.51	8890	9060	8890	11500	6200	8850	8981.79	0.14	-2712	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	506	21.96	0.89	12	0.17	409.00	10101.00	12340	20250120	-27.23	6490	20241113	38.37	12340	-27.23	20250120	8220	9.25	20250109	12340	-27.23	20250120	6490	38.37	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
73	20250318	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	100	2	1.13	11947050	1337	10.28	8890	8970	8890	11500	6200	8850	8935.71	0.14	-579	8936	8892	8806	8762	8676	8915	8785	28	2650	500	6190	10	1	5636000	504	21.88	0.89	12	0.02	409.00	10101.00	12340	20250120	-27.47	6490	20241113	37.90	12340	-27.47	20250120	8220	8.88	20250109	12340	-27.47	20250120	6490	37.90	20241113	1.68	N	109080	500	28 억	7964	N	N	N	N
74	20250317	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	110	2	1.26	113853450	12930	57.85	8850	8850	8720	11360	6120	8740	8807.84	0.07	4311	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	499	21.64	0.88	12	0.23	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
75	20250317	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	100	2	1.14	104570060	11881	53.15	8850	8850	8720	11360	6120	8740	8803.98	0.07	4173	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	498	21.61	0.88	12	0.21	409.00	10101.00	12340	20250120	-28.36	6490	20241113	36.21	12340	-28.36	20250120	8220	7.54	20250109	12340	-28.36	20250120	6490	36.21	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
76	20250317	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	90	2	1.03	94378550	10727	47.99	8850	8850	8720	11360	6120	8740	8800.89	0.07	3949	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	498	21.59	0.87	12	0.19	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
77	20250317	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	60	2	0.69	87680430	9967	44.59	8850	8850	8720	11360	6120	8740	8799.90	0.07	4058	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	496	21.52	0.87	12	0.18	409.00	10101.00	12340	20250120	-28.69	6490	20241113	35.59	12340	-28.69	20250120	8220	7.06	20250109	12340	-28.69	20250120	6490	35.59	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
78	20250317	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8795	55	2	0.63	83049410	9441	42.24	8850	8850	8720	11360	6120	8740	8799.64	0.07	4016	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	496	21.50	0.87	12	0.17	409.00	10101.00	12340	20250120	-28.73	6490	20241113	35.52	12340	-28.73	20250120	8220	7.00	20250109	12340	-28.73	20250120	6490	35.52	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
79	20250317	110803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	60	2	0.69	77926740	8859	39.63	8850	8850	8720	11360	6120	8740	8799.49	0.07	4188	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	496	21.52	0.87	12	0.16	409.00	10101.00	12340	20250120	-28.69	6490	20241113	35.59	12340	-28.69	20250120	8220	7.06	20250109	12340	-28.69	20250120	6490	35.59	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
80	20250317	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	50	2	0.57	40965130	4653	20.82	8850	8850	8720	11360	6120	8740	8811.22	0.07	969	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	495	21.49	0.87	12	0.08	409.00	10101.00	12340	20250120	-28.77	6490	20241113	35.44	12340	-28.77	20250120	8220	6.93	20250109	12340	-28.77	20250120	6490	35.44	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
81	20250317	090804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	60	2	0.69	10351240	1181	5.28	8850	8850	8720	11360	6120	8740	8781.21	0.07	-519	8946	8842	8756	8652	8566	8800	8610	28	2620	500	6110	10	1	5636000	496	21.52	0.87	12	0.02	409.00	10101.00	12340	20250120	-28.69	6490	20241113	35.59	12340	-28.69	20250120	8220	7.06	20250109	12340	-28.69	20250120	6490	35.59	20241113	1.69	N	109080	500	28 억	3793	N	N	N	N
82	20250314	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-110	5	-1.24	194930570	22352	50.30	8860	8860	8670	11500	6200	8850	8720.91	0.06	193	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	493	21.37	0.87	12	0.40	409.00	10101.00	12340	20250120	-29.17	6490	20241113	34.67	12340	-29.17	20250120	8220	6.33	20250109	12340	-29.17	20250120	6490	34.67	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
83	20250314	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-100	5	-1.13	189662910	21749	48.95	8860	8860	8670	11500	6200	8850	8720.53	0.06	474	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	493	21.39	0.87	12	0.39	409.00	10101.00	12340	20250120	-29.09	6490	20241113	34.82	12340	-29.09	20250120	8220	6.45	20250109	12340	-29.09	20250120	6490	34.82	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
84	20250314	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-120	5	-1.36	149197500	17099	38.48	8860	8860	8670	11500	6200	8850	8725.51	0.06	-620	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	492	21.34	0.86	12	0.30	409.00	10101.00	12340	20250120	-29.25	6490	20241113	34.51	12340	-29.25	20250120	8220	6.20	20250109	12340	-29.25	20250120	6490	34.51	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
85	20250314	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	-130	5	-1.47	128670890	14745	33.18	8860	8860	8670	11500	6200	8850	8726.41	0.06	-1057	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	491	21.32	0.86	12	0.26	409.00	10101.00	12340	20250120	-29.34	6490	20241113	34.36	12340	-29.34	20250120	8220	6.08	20250109	12340	-29.34	20250120	6490	34.36	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
86	20250314	120803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-50	5	-0.56	120413140	13799	31.05	8860	8860	8670	11500	6200	8850	8726.22	0.06	-992	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	496	21.52	0.87	12	0.24	409.00	10101.00	12340	20250120	-28.69	6490	20241113	35.59	12340	-28.69	20250120	8220	7.06	20250109	12340	-28.69	20250120	6490	35.59	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
87	20250314	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	-130	5	-1.47	67686960	7769	17.48	8860	8860	8670	11500	6200	8850	8712.44	0.06	-441	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	491	21.32	0.86	12	0.14	409.00	10101.00	12340	20250120	-29.34	6490	20241113	34.36	12340	-29.34	20250120	8220	6.08	20250109	12340	-29.34	20250120	6490	34.36	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
88	20250314	100801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-150	5	-1.69	38899340	4455	10.03	8860	8860	8690	11500	6200	8850	8731.61	0.06	261	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	490	21.27	0.86	12	0.08	409.00	10101.00	12340	20250120	-29.50	6490	20241113	34.05	12340	-29.50	20250120	8220	5.84	20250109	12340	-29.50	20250120	6490	34.05	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
89	20250314	090804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	0	3	0.00	19821060	2267	5.10	8860	8860	8690	11500	6200	8850	8743.30	0.06	395	9350	9100	8830	8580	8310	8965	8445	28	2650	500	6190	10	1	5636000	499	21.64	0.88	12	0.04	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.70	N	109080	500	28 억	3600	N	N	N	N
90	20250313	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	210	2	2.43	395810320	44383	372.31	8880	9080	8560	11230	6050	8640	8918.06	0.04	1516	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	499	21.64	0.88	12	0.79	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
91	20250313	150756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	90	2	1.04	388886740	43592	365.67	8880	9080	8560	11230	6050	8640	8921.06	0.04	1905	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	492	21.34	0.86	12	0.77	409.00	10101.00	12340	20250120	-29.25	6490	20241113	34.51	12340	-29.25	20250120	8220	6.20	20250109	12340	-29.25	20250120	6490	34.51	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
92	20250313	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	140	2	1.62	351991420	39344	330.04	8880	9080	8560	11230	6050	8640	8946.51	0.04	833	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	495	21.47	0.87	12	0.70	409.00	10101.00	12340	20250120	-28.85	6490	20241113	35.29	12340	-28.85	20250120	8220	6.81	20250109	12340	-28.85	20250120	6490	35.29	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
93	20250313	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	220	2	2.55	338788450	37849	317.50	8880	9080	8560	11230	6050	8640	8951.05	0.04	902	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	499	21.66	0.88	12	0.67	409.00	10101.00	12340	20250120	-28.20	6490	20241113	36.52	12340	-28.20	20250120	8220	7.79	20250109	12340	-28.20	20250120	6490	36.52	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
94	20250313	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	310	2	3.59	323726185	36143	303.19	8880	9080	8560	11230	6050	8640	8956.82	0.04	209	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	504	21.88	0.89	12	0.64	409.00	10101.00	12340	20250120	-27.47	6490	20241113	37.90	12340	-27.47	20250120	8220	8.88	20250109	12340	-27.47	20250120	6490	37.90	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
95	20250313	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	390	2	4.51	219051180	24452	205.12	8880	9080	8700	11230	6050	8640	8958.42	0.04	-162	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	509	22.08	0.89	12	0.43	409.00	10101.00	12340	20250120	-26.82	6490	20241113	39.14	12340	-26.82	20250120	8220	9.85	20250109	12340	-26.82	20250120	6490	39.14	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
96	20250313	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	340	2	3.94	132682970	14880	124.82	8880	9080	8700	11230	6050	8640	8916.87	0.04	3026	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	506	21.96	0.89	12	0.26	409.00	10101.00	12340	20250120	-27.23	6490	20241113	38.37	12340	-27.23	20250120	8220	9.25	20250109	12340	-27.23	20250120	6490	38.37	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
97	20250313	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	220	2	2.55	6236330	703	5.90	8880	8880	8850	11230	6050	8640	8871.02	0.04	-60	8926	8782	8706	8562	8486	8855	8635	28	2590	500	6040	10	1	5636000	499	21.66	0.88	12	0.01	409.00	10101.00	12340	20250120	-28.20	6490	20241113	36.52	12340	-28.20	20250120	8220	7.79	20250109	12340	-28.20	20250120	6490	36.52	20241113	1.70	N	109080	500	28 억	2125	N	N	N	N
98	20250312	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	10	2	0.12	103939940	11916	52.73	8630	8850	8630	11210	6050	8630	8722.72	0.02	982	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	487	21.12	0.86	12	0.21	409.00	10101.00	12340	20250120	-29.98	6490	20241113	33.13	12340	-29.98	20250120	8220	5.11	20250109	12340	-29.98	20250120	6490	33.13	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
99	20250312	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	50	2	0.58	100481490	11516	50.96	8630	8850	8630	11210	6050	8630	8725.38	0.02	947	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	489	21.22	0.86	12	0.20	409.00	10101.00	12340	20250120	-29.66	6490	20241113	33.74	12340	-29.66	20250120	8220	5.60	20250109	12340	-29.66	20250120	6490	33.74	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
100	20250312	140751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	70	2	0.81	94993270	10882	48.15	8630	8850	8630	11210	6050	8630	8729.39	0.02	939	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	490	21.27	0.86	12	0.19	409.00	10101.00	12340	20250120	-29.50	6490	20241113	34.05	12340	-29.50	20250120	8220	5.84	20250109	12340	-29.50	20250120	6490	34.05	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
101	20250312	130751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	120	2	1.39	91386040	10466	46.31	8630	8850	8630	11210	6050	8630	8731.71	0.02	870	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	493	21.39	0.87	12	0.19	409.00	10101.00	12340	20250120	-29.09	6490	20241113	34.82	12340	-29.09	20250120	8220	6.45	20250109	12340	-29.09	20250120	6490	34.82	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
102	20250312	120753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	50	2	0.58	86987570	9962	44.08	8630	8850	8630	11210	6050	8630	8731.94	0.02	921	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	489	21.22	0.86	12	0.18	409.00	10101.00	12340	20250120	-29.66	6490	20241113	33.74	12340	-29.66	20250120	8220	5.60	20250109	12340	-29.66	20250120	6490	33.74	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
103	20250312	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	50	2	0.58	78144770	8942	39.57	8630	8850	8630	11210	6050	8630	8739.07	0.02	690	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	489	21.22	0.86	12	0.16	409.00	10101.00	12340	20250120	-29.66	6490	20241113	33.74	12340	-29.66	20250120	8220	5.60	20250109	12340	-29.66	20250120	6490	33.74	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
104	20250312	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	160	2	1.85	60772320	6938	30.70	8630	8850	8630	11210	6050	8630	8759.34	0.02	523	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	495	21.49	0.87	12	0.12	409.00	10101.00	12340	20250120	-28.77	6490	20241113	35.44	12340	-28.77	20250120	8220	6.93	20250109	12340	-28.77	20250120	6490	35.44	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
105	20250312	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	110	2	1.27	9136990	1047	4.63	8630	8780	8630	11210	6050	8630	8726.83	0.02	-772	8870	8750	8650	8530	8430	8700	8480	28	2580	500	6040	10	1	5636000	493	21.37	0.87	12	0.02	409.00	10101.00	12340	20250120	-29.17	6490	20241113	34.67	12340	-29.17	20250120	8220	6.33	20250109	12340	-29.17	20250120	6490	34.67	20241113	1.70	N	109080	500	28 억	1143	N	N	N	N
106	20250311	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-220	5	-2.49	194953010	22599	163.43	8770	8770	8550	11500	6200	8850	8626.62	0.04	-1239	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	486	21.10	0.85	12	0.40	409.00	10101.00	12340	20250120	-30.06	6490	20241113	32.97	12340	-30.06	20250120	8220	4.99	20250109	12340	-30.06	20250120	6490	32.97	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
107	20250311	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-140	5	-1.58	184707420	21413	154.85	8770	8770	8550	11500	6200	8850	8625.95	0.04	-1294	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	491	21.30	0.86	12	0.38	409.00	10101.00	12340	20250120	-29.42	6490	20241113	34.21	12340	-29.42	20250120	8220	5.96	20250109	12340	-29.42	20250120	6490	34.21	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
108	20250311	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-200	5	-2.26	167895365	19482	140.89	8770	8770	8550	11500	6200	8850	8617.97	0.04	-1062	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	488	21.15	0.86	12	0.35	409.00	10101.00	12340	20250120	-29.90	6490	20241113	33.28	12340	-29.90	20250120	8220	5.23	20250109	12340	-29.90	20250120	6490	33.28	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
109	20250311	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-220	5	-2.49	158315450	18370	132.85	8770	8770	8550	11500	6200	8850	8618.15	0.04	-1525	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	486	21.10	0.85	12	0.33	409.00	10101.00	12340	20250120	-30.06	6490	20241113	32.97	12340	-30.06	20250120	8220	4.99	20250109	12340	-30.06	20250120	6490	32.97	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
110	20250311	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-200	5	-2.26	149499440	17350	125.47	8770	8770	8550	11500	6200	8850	8616.68	0.04	-1718	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	488	21.15	0.86	12	0.31	409.00	10101.00	12340	20250120	-29.90	6490	20241113	33.28	12340	-29.90	20250120	8220	5.23	20250109	12340	-29.90	20250120	6490	33.28	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
111	20250311	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-230	5	-2.60	139883830	16237	117.42	8770	8770	8550	11500	6200	8850	8615.13	0.04	-2266	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	486	21.08	0.85	12	0.29	409.00	10101.00	12340	20250120	-30.15	6490	20241113	32.82	12340	-30.15	20250120	8220	4.87	20250109	12340	-30.15	20250120	6490	32.82	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
112	20250311	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-260	5	-2.94	95999230	11118	80.40	8770	8770	8580	11500	6200	8850	8634.58	0.04	-2081	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	484	21.00	0.85	12	0.20	409.00	10101.00	12340	20250120	-30.39	6490	20241113	32.36	12340	-30.39	20250120	8220	4.50	20250109	12340	-30.39	20250120	6490	32.36	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
113	20250311	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-230	5	-2.60	29387020	3377	24.42	8770	8770	8620	11500	6200	8850	8702.11	0.04	-2134	9076	8962	8836	8722	8596	9020	8780	28	2650	500	6190	10	1	5636000	486	21.08	0.85	12	0.06	409.00	10101.00	12340	20250120	-30.15	6490	20241113	32.82	12340	-30.15	20250120	8220	4.87	20250109	12340	-30.15	20250120	6490	32.82	20241113	1.71	N	109080	500	28 억	2343	N	N	N	N
114	20250310	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	40	2	0.45	121713750	13828	118.14	8710	8950	8710	11450	6170	8810	8801.98	0.01	1598	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	499	21.64	0.88	12	0.25	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
115	20250310	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	40	2	0.45	114198200	12972	110.82	8710	8950	8710	11450	6170	8810	8803.44	0.01	1662	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	499	21.64	0.88	12	0.23	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
116	20250310	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	50	2	0.57	96559800	10961	93.64	8710	8950	8710	11450	6170	8810	8809.40	0.01	1663	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	499	21.66	0.88	12	0.19	409.00	10101.00	12340	20250120	-28.20	6490	20241113	36.52	12340	-28.20	20250120	8220	7.79	20250109	12340	-28.20	20250120	6490	36.52	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
117	20250310	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	40	2	0.45	90262060	10248	87.55	8710	8950	8710	11450	6170	8810	8807.77	0.01	1218	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	499	21.64	0.88	12	0.18	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
118	20250310	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	50	2	0.57	65199590	7404	63.26	8710	8950	8710	11450	6170	8810	8806.00	0.01	853	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	499	21.66	0.88	12	0.13	409.00	10101.00	12340	20250120	-28.20	6490	20241113	36.52	12340	-28.20	20250120	8220	7.79	20250109	12340	-28.20	20250120	6490	36.52	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
119	20250310	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-20	5	-0.23	48026200	5454	46.60	8710	8950	8710	11450	6170	8810	8805.68	0.01	-501	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	495	21.49	0.87	12	0.10	409.00	10101.00	12340	20250120	-28.77	6490	20241113	35.44	12340	-28.77	20250120	8220	6.93	20250109	12340	-28.77	20250120	6490	35.44	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
120	20250310	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	70	2	0.79	43190780	4905	41.91	8710	8950	8710	11450	6170	8810	8805.46	0.01	-470	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	500	21.71	0.88	12	0.09	409.00	10101.00	12340	20250120	-28.04	6490	20241113	36.83	12340	-28.04	20250120	8220	8.03	20250109	12340	-28.04	20250120	6490	36.83	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
121	20250310	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	0	3	0.00	12826840	1472	12.58	8710	8810	8710	11450	6170	8810	8713.89	0.01	5	9096	8952	8736	8592	8376	9025	8665	28	2640	500	6160	10	1	5636000	497	21.54	0.87	12	0.03	409.00	10101.00	12340	20250120	-28.61	6490	20241113	35.75	12340	-28.61	20250120	8220	7.18	20250109	12340	-28.61	20250120	6490	35.75	20241113	1.79	N	109080	500	28 억	715	N	N	N	N
122	20250307	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	90	2	1.03	100953810	11609	62.67	8640	8880	8520	11330	6110	8720	8696.17	0.00	1067	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	497	21.54	0.87	12	0.21	409.00	10101.00	12340	20250120	-28.61	6490	20241113	35.75	12340	-28.61	20250120	8220	7.18	20250109	12340	-28.61	20250120	6490	35.75	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
123	20250307	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	30	2	0.34	97697450	11238	60.67	8640	8880	8520	11330	6110	8720	8693.49	0.00	1127	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	493	21.39	0.87	12	0.20	409.00	10101.00	12340	20250120	-29.09	6490	20241113	34.82	12340	-29.09	20250120	8220	6.45	20250109	12340	-29.09	20250120	6490	34.82	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
124	20250307	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	50	2	0.57	68095940	7833	42.29	8640	8880	8520	11330	6110	8720	8693.47	0.00	418	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	494	21.44	0.87	12	0.14	409.00	10101.00	12340	20250120	-28.93	6490	20241113	35.13	12340	-28.93	20250120	8220	6.69	20250109	12340	-28.93	20250120	6490	35.13	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
125	20250307	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	20	2	0.23	49706670	5738	30.98	8640	8840	8520	11330	6110	8720	8662.72	0.00	704	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	493	21.37	0.87	12	0.10	409.00	10101.00	12340	20250120	-29.17	6490	20241113	34.67	12340	-29.17	20250120	8220	6.33	20250109	12340	-29.17	20250120	6490	34.67	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
126	20250307	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	50	2	0.57	43211900	4993	26.96	8640	8840	8520	11330	6110	8720	8654.50	0.00	732	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	494	21.44	0.87	12	0.09	409.00	10101.00	12340	20250120	-28.93	6490	20241113	35.13	12340	-28.93	20250120	8220	6.69	20250109	12340	-28.93	20250120	6490	35.13	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
127	20250307	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	110	2	1.26	41321770	4778	25.79	8640	8840	8520	11330	6110	8720	8648.34	0.00	831	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	498	21.59	0.87	12	0.08	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
128	20250307	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-90	5	-1.03	24661360	2866	15.47	8640	8700	8520	11330	6110	8720	8604.80	0.00	684	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	486	21.10	0.85	12	0.05	409.00	10101.00	12340	20250120	-30.06	6490	20241113	32.97	12340	-30.06	20250120	8220	4.99	20250109	12340	-30.06	20250120	6490	32.97	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
129	20250307	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-20	5	-0.23	4810010	557	3.01	8640	8700	8610	11330	6110	8720	8635.57	0.00	261	9013	8866	8793	8646	8573	8830	8610	28	2610	500	6100	10	1	5636000	490	21.27	0.86	12	0.01	409.00	10101.00	12340	20250120	-29.50	6490	20241113	34.05	12340	-29.50	20250120	8220	5.84	20250109	12340	-29.50	20250120	6490	34.05	20241113	1.79	N	109080	500	28 억	0	N	N	N	N
130	20250306	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	-160	5	-1.80	162378140	18462	68.51	8880	8940	8720	11540	6220	8880	8795.34	0.02	-1541	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	491	21.32	0.86	12	0.33	409.00	10101.00	12340	20250120	-29.34	6490	20241113	34.36	12340	-29.34	20250120	8220	6.08	20250109	12340	-29.34	20250120	6490	34.36	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
131	20250306	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-150	5	-1.69	153624260	17459	64.79	8880	8940	8730	11540	6220	8880	8799.14	0.02	-852	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	492	21.34	0.86	12	0.31	409.00	10101.00	12340	20250120	-29.25	6490	20241113	34.51	12340	-29.25	20250120	8220	6.20	20250109	12340	-29.25	20250120	6490	34.51	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
132	20250306	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-140	5	-1.58	136670640	15519	57.59	8880	8940	8740	11540	6220	8880	8806.67	0.02	-220	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	493	21.37	0.87	12	0.28	409.00	10101.00	12340	20250120	-29.17	6490	20241113	34.67	12340	-29.17	20250120	8220	6.33	20250109	12340	-29.17	20250120	6490	34.67	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
133	20250306	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-80	5	-0.90	120274140	13647	50.64	8880	8940	8760	11540	6220	8880	8813.23	0.02	251	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	496	21.52	0.87	12	0.24	409.00	10101.00	12340	20250120	-28.69	6490	20241113	35.59	12340	-28.69	20250120	8220	7.06	20250109	12340	-28.69	20250120	6490	35.59	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
134	20250306	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-60	5	-0.68	72305090	8189	30.39	8880	8940	8790	11540	6220	8880	8829.54	0.02	167	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	497	21.56	0.87	12	0.15	409.00	10101.00	12340	20250120	-28.53	6490	20241113	35.90	12340	-28.53	20250120	8220	7.30	20250109	12340	-28.53	20250120	6490	35.90	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
135	20250306	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-60	5	-0.68	52334990	5926	21.99	8880	8940	8790	11540	6220	8880	8831.42	0.02	32	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	497	21.56	0.87	12	0.11	409.00	10101.00	12340	20250120	-28.53	6490	20241113	35.90	12340	-28.53	20250120	8220	7.30	20250109	12340	-28.53	20250120	6490	35.90	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
136	20250306	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-30	5	-0.34	41508130	4700	17.44	8880	8940	8790	11540	6220	8880	8831.52	0.02	-231	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	499	21.64	0.88	12	0.08	409.00	10101.00	12340	20250120	-28.28	6490	20241113	36.36	12340	-28.28	20250120	8220	7.66	20250109	12340	-28.28	20250120	6490	36.36	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
137	20250306	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	50	2	0.56	3403450	383	1.42	8880	8930	8880	11540	6220	8880	8886.29	0.02	-194	9233	9056	8893	8716	8553	9145	8805	28	2660	500	6210	10	1	5636000	503	21.83	0.88	12	0.01	409.00	10101.00	12340	20250120	-27.63	6490	20241113	37.60	12340	-27.63	20250120	8220	8.64	20250109	12340	-27.63	20250120	6490	37.60	20241113	1.79	N	109080	500	28 억	1163	N	N	N	N
138	20250305	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	150	2	1.72	238953140	26698	183.87	8730	9070	8730	11340	6120	8730	8950.24	0.02	117	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	500	21.71	0.88	12	0.47	409.00	10101.00	12340	20250120	-28.04	6490	20241113	36.83	12340	-28.04	20250120	8220	8.03	20250109	12340	-28.04	20250120	6490	36.83	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
139	20250305	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	180	2	2.06	235432590	26302	181.14	8730	9070	8730	11340	6120	8730	8951.13	0.02	191	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	502	21.78	0.88	12	0.47	409.00	10101.00	12340	20250120	-27.80	6490	20241113	37.29	12340	-27.80	20250120	8220	8.39	20250109	12340	-27.80	20250120	6490	37.29	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
140	20250305	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	230	2	2.63	222834650	24890	171.42	8730	9070	8730	11340	6120	8730	8952.78	0.02	105	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	505	21.91	0.89	12	0.44	409.00	10101.00	12340	20250120	-27.39	6490	20241113	38.06	12340	-27.39	20250120	8220	9.00	20250109	12340	-27.39	20250120	6490	38.06	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
141	20250305	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	190	2	2.18	208303330	23264	160.22	8730	9070	8730	11340	6120	8730	8953.89	0.02	315	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	503	21.81	0.88	12	0.41	409.00	10101.00	12340	20250120	-27.71	6490	20241113	37.44	12340	-27.71	20250120	8220	8.52	20250109	12340	-27.71	20250120	6490	37.44	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
142	20250305	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	160	2	1.83	197414170	22040	151.79	8730	9070	8730	11340	6120	8730	8957.09	0.02	-312	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	501	21.74	0.88	12	0.39	409.00	10101.00	12340	20250120	-27.96	6490	20241113	36.98	12340	-27.96	20250120	8220	8.15	20250109	12340	-27.96	20250120	6490	36.98	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
143	20250305	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	320	2	3.67	163638590	18255	125.72	8730	9070	8730	11340	6120	8730	8964.04	0.02	-90	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	510	22.13	0.90	12	0.32	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
144	20250305	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	290	2	3.32	148707070	16601	114.33	8730	9070	8730	11340	6120	8730	8957.72	0.02	1044	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	508	22.05	0.89	12	0.29	409.00	10101.00	12340	20250120	-26.90	6490	20241113	38.98	12340	-26.90	20250120	8220	9.73	20250109	12340	-26.90	20250120	6490	38.98	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
145	20250305	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	50	2	0.57	20726240	2355	16.22	8730	8830	8730	11340	6120	8730	8800.95	0.02	12	8903	8816	8663	8576	8423	8860	8620	28	2610	500	6110	10	1	5636000	495	21.47	0.87	12	0.04	409.00	10101.00	12340	20250120	-28.85	6490	20241113	35.29	12340	-28.85	20250120	8220	6.81	20250109	12340	-28.85	20250120	6490	35.29	20241113	1.83	N	109080	500	28 억	1046	N	N	N	N
146	20250304	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	20	2	0.23	124253725	14403	50.49	8710	8750	8510	11320	6100	8710	8626.89	0.00	2154	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	492	21.34	0.86	12	0.26	409.00	10101.00	12340	20250120	-29.25	6490	20241113	34.51	12340	-29.25	20250120	8220	6.20	20250109	12340	-29.25	20250120	6490	34.51	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
147	20250304	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-80	5	-0.92	116506685	13515	47.37	8710	8750	8510	11320	6100	8710	8620.55	0.00	2618	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	486	21.10	0.85	12	0.24	409.00	10101.00	12340	20250120	-30.06	6490	20241113	32.97	12340	-30.06	20250120	8220	4.99	20250109	12340	-30.06	20250120	6490	32.97	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
148	20250304	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-100	5	-1.15	109560315	12708	44.54	8710	8750	8510	11320	6100	8710	8621.37	0.00	2187	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	485	21.05	0.85	12	0.23	409.00	10101.00	12340	20250120	-30.23	6490	20241113	32.67	12340	-30.23	20250120	8220	4.74	20250109	12340	-30.23	20250120	6490	32.67	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
149	20250304	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-60	5	-0.69	99095825	11492	40.28	8710	8750	8510	11320	6100	8710	8623.03	0.00	1385	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	488	21.15	0.86	12	0.20	409.00	10101.00	12340	20250120	-29.90	6490	20241113	33.28	12340	-29.90	20250120	8220	5.23	20250109	12340	-29.90	20250120	6490	33.28	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
150	20250304	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-20	5	-0.23	81016555	9390	32.91	8710	8750	8510	11320	6100	8710	8627.96	0.00	40	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	490	21.25	0.86	12	0.17	409.00	10101.00	12340	20250120	-29.58	6490	20241113	33.90	12340	-29.58	20250120	8220	5.72	20250109	12340	-29.58	20250120	6490	33.90	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
151	20250304	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-100	5	-1.15	69481985	8055	28.23	8710	8750	8510	11320	6100	8710	8625.94	0.00	-495	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	485	21.05	0.85	12	0.14	409.00	10101.00	12340	20250120	-30.23	6490	20241113	32.67	12340	-30.23	20250120	8220	4.74	20250109	12340	-30.23	20250120	6490	32.67	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
152	20250304	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-20	5	-0.23	48862155	5659	19.84	8710	8750	8510	11320	6100	8710	8634.42	0.00	319	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	490	21.25	0.86	12	0.10	409.00	10101.00	12340	20250120	-29.58	6490	20241113	33.90	12340	-29.58	20250120	8220	5.72	20250109	12340	-29.58	20250120	6490	33.90	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
153	20250304	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-20	5	-0.23	8142100	937	3.28	8710	8720	8610	11320	6100	8710	8689.54	0.00	-718	9043	8876	8793	8626	8543	8835	8585	28	2610	500	6090	10	1	5636000	490	21.25	0.86	12	0.02	409.00	10101.00	12340	20250120	-29.58	6490	20241113	33.90	12340	-29.58	20250120	8220	5.72	20250109	12340	-29.58	20250120	6490	33.90	20241113	1.86	N	109080	500	28 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History