KissMeData/177900/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

66 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	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-650	5	-7.03	10508749385	1170085	94.60	9210	9410	8540	12020	6480	9250	8981.85	2.24	5984	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	812	7.47	1.62	12	12.39	1151.00	5314.00	14910	20241224	-42.32	5740	20250203	49.83	11300	-23.89	20250324	5740	49.83	20250203	14910	-42.32	20241224	5740	49.83	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
3	20250328	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-680	5	-7.35	10031813475	1114624	90.12	9210	9410	8540	12020	6480	9250	9000.17	2.24	-7806	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	810	7.45	1.61	12	11.80	1151.00	5314.00	14910	20241224	-42.52	5740	20250203	49.30	11300	-24.16	20250324	5740	49.30	20250203	14910	-42.52	20241224	5740	49.30	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
4	20250328	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8615	-635	5	-6.86	9188717190	1016438	82.18	9210	9410	8580	12020	6480	9250	9040.11	2.24	-18689	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	814	7.48	1.62	12	10.76	1151.00	5314.00	14910	20241224	-42.22	5740	20250203	50.09	11300	-23.76	20250324	5740	50.09	20250203	14910	-42.22	20241224	5740	50.09	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
5	20250328	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-500	5	-5.41	7458268115	816741	66.03	9210	9410	8680	12020	6480	9250	9131.74	2.24	-55576	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	827	7.60	1.65	12	8.65	1151.00	5314.00	14910	20241224	-41.31	5740	20250203	52.44	11300	-22.57	20250324	5740	52.44	20250203	14910	-41.31	20241224	5740	52.44	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
6	20250328	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-190	5	-2.05	5774763895	627259	50.71	9210	9410	9010	12020	6480	9250	9206.35	2.24	-70810	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	856	7.87	1.70	12	6.64	1151.00	5314.00	14910	20241224	-39.24	5740	20250203	57.84	11300	-19.82	20250324	5740	57.84	20250203	14910	-39.24	20241224	5740	57.84	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
7	20250328	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-210	5	-2.27	5307964880	575647	46.54	9210	9410	9010	12020	6480	9250	9220.87	2.24	-71692	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	854	7.85	1.70	12	6.09	1151.00	5314.00	14910	20241224	-39.37	5740	20250203	57.49	11300	-20.00	20250324	5740	57.49	20250203	14910	-39.37	20241224	5740	57.49	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
8	20250328	100934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-130	5	-1.41	4168225960	451162	36.48	9210	9410	9010	12020	6480	9250	9238.87	2.24	-71205	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	862	7.92	1.72	12	4.78	1151.00	5314.00	14910	20241224	-38.83	5740	20250203	58.89	11300	-19.29	20250324	5740	58.89	20250203	14910	-38.83	20241224	5740	58.89	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
9	20250328	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	10	2	0.11	1170213850	126244	10.21	9210	9410	9120	12020	6480	9250	9269.46	2.24	-24464	9756	9502	9296	9042	8836	9400	8940	47	2770	500	6470	10	1	9446800	875	8.05	1.74	12	1.34	1151.00	5314.00	14910	20241224	-37.89	5740	20250203	61.32	11300	-18.05	20250324	5740	61.32	20250203	14910	-37.89	20241224	5740	61.32	20250203	4.46	N	177900	500	47 억	211766	N	N	N	N
10	20250327	162246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-630	5	-6.38	11344187190	1220833	52.88	9510	9550	9090	12840	6920	9880	9292.28	2.71	-46165	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	874	-3.42	3.34	12	12.92	-2705.00	2767.00	14910	20241224	-37.96	5740	20250203	61.15	11300	-18.14	20250324	5740	61.15	20250203	14910	-37.96	20241224	5740	61.15	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
11	20250327	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-700	5	-7.09	10932049865	1176152	50.94	9510	9550	9090	12840	6920	9880	9294.73	2.71	-52536	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	867	-3.39	3.32	12	12.45	-2705.00	2767.00	14910	20241224	-38.43	5740	20250203	59.93	11300	-18.76	20250324	5740	59.93	20250203	14910	-38.43	20241224	5740	59.93	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
12	20250327	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-640	5	-6.48	9551354670	1025508	44.42	9510	9550	9140	12840	6920	9880	9313.75	2.71	-87631	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	873	-3.42	3.34	12	10.86	-2705.00	2767.00	14910	20241224	-38.03	5740	20250203	60.98	11300	-18.23	20250324	5740	60.98	20250203	14910	-38.03	20241224	5740	60.98	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
13	20250327	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-590	5	-5.97	8552531385	916999	39.72	9510	9550	9170	12840	6920	9880	9326.62	2.71	-66106	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	878	-3.43	3.36	12	9.71	-2705.00	2767.00	14910	20241224	-37.69	5740	20250203	61.85	11300	-17.79	20250324	5740	61.85	20250203	14910	-37.69	20241224	5740	61.85	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
14	20250327	120934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-590	5	-5.97	6757812480	722837	31.31	9510	9550	9170	12840	6920	9880	9348.97	2.71	-75105	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	878	-3.43	3.36	12	7.65	-2705.00	2767.00	14910	20241224	-37.69	5740	20250203	61.85	11300	-17.79	20250324	5740	61.85	20250203	14910	-37.69	20241224	5740	61.85	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
15	20250327	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-580	5	-5.87	6290445015	672594	29.13	9510	9550	9170	12840	6920	9880	9352.47	2.71	-66990	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	879	-3.44	3.36	12	7.12	-2705.00	2767.00	14910	20241224	-37.63	5740	20250203	62.02	11300	-17.70	20250324	5740	62.02	20250203	14910	-37.63	20241224	5740	62.02	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
16	20250327	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-610	5	-6.17	5135617495	548203	23.74	9510	9550	9170	12840	6920	9880	9368.04	2.71	-47077	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	876	-3.43	3.35	12	5.80	-2705.00	2767.00	14910	20241224	-37.83	5740	20250203	61.50	11300	-17.96	20250324	5740	61.50	20250203	14910	-37.83	20241224	5740	61.50	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
17	20250327	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-550	5	-5.57	2571670920	276089	11.96	9510	9550	9170	12840	6920	9880	9314.52	2.71	-55241	10573	10226	9823	9476	9073	10400	9650	47	2960	500	6910	10	1	9446800	881	-3.45	3.37	12	2.92	-2705.00	2767.00	14910	20241224	-37.42	5740	20250203	62.54	11300	-17.43	20250324	5740	62.54	20250203	14910	-37.42	20241224	5740	62.54	20250203	5.84	N	177900	500	47 억	256324	N	N	N	N
18	20250326	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9880	180	2	1.86	22187617390	2242249	103.52	9750	10170	9420	12610	6790	9700	9895.38	2.56	10649	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	933	-3.65	3.57	12	23.74	-2705.00	2767.00	14910	20241224	-33.74	5740	20250203	72.13	11300	-12.57	20250324	5740	72.13	20250203	14910	-33.74	20241224	5740	72.13	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
19	20250326	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	20	2	0.21	21194888315	2141548	98.87	9750	10170	9420	12610	6790	9700	9897.11	2.56	5496	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	918	-3.59	3.51	12	22.67	-2705.00	2767.00	14910	20241224	-34.81	5740	20250203	69.34	11300	-13.98	20250324	5740	69.34	20250203	14910	-34.81	20241224	5740	69.34	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
20	20250326	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	270	2	2.78	18475424530	1863173	86.02	9750	10170	9420	12610	6790	9700	9916.26	2.56	-12469	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	942	-3.69	3.60	12	19.72	-2705.00	2767.00	14910	20241224	-33.13	5740	20250203	73.69	11300	-11.77	20250324	5740	73.69	20250203	14910	-33.13	20241224	5740	73.69	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
21	20250326	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	310	2	3.20	17052269445	1720732	79.44	9750	10170	9420	12610	6790	9700	9910.05	2.56	-24135	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	946	-3.70	3.62	12	18.21	-2705.00	2767.00	14910	20241224	-32.86	5740	20250203	74.39	11300	-11.42	20250324	5740	74.39	20250203	14910	-32.86	20241224	5740	74.39	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
22	20250326	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	270	2	2.78	15470739130	1561804	72.10	9750	10170	9420	12610	6790	9700	9905.85	2.56	-19079	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	942	-3.69	3.60	12	16.53	-2705.00	2767.00	14910	20241224	-33.13	5740	20250203	73.69	11300	-11.77	20250324	5740	73.69	20250203	14910	-33.13	20241224	5740	73.69	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
23	20250326	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	270	2	2.78	11415390425	1158627	53.49	9750	10100	9420	12610	6790	9700	9852.68	2.56	-1118	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	942	-3.69	3.60	12	12.26	-2705.00	2767.00	14910	20241224	-33.13	5740	20250203	73.69	11300	-11.77	20250324	5740	73.69	20250203	14910	-33.13	20241224	5740	73.69	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
24	20250326	100922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	-150	5	-1.55	8005489805	813509	37.56	9750	10100	9420	12610	6790	9700	9840.91	2.56	-7832	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	902	-3.53	3.45	12	8.61	-2705.00	2767.00	14910	20241224	-35.95	5740	20250203	66.38	11300	-15.49	20250324	5740	66.38	20250203	14910	-35.95	20241224	5740	66.38	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
25	20250326	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	320	2	3.30	1611869360	163233	7.54	9750	10030	9740	12610	6790	9700	9876.02	2.56	4079	10860	10280	9990	9410	9120	10135	9265	47	2910	500	6790	10	1	9446800	947	-3.70	3.62	12	1.73	-2705.00	2767.00	14910	20241224	-32.80	5740	20250203	74.56	11300	-11.33	20250324	5740	74.56	20250203	14910	-32.80	20241224	5740	74.56	20250203	4.92	N	177900	500	47 억	241455	N	N	N	N
26	20250325	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-780	5	-7.44	21525260690	2130601	14.51	10410	10570	9700	13620	7340	10480	10103.84	1.98	45835	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	916	-3.59	3.51	12	22.55	-2705.00	2767.00	14910	20241224	-34.94	5740	20250203	68.99	11300	-14.16	20250324	5740	68.99	20250203	14910	-34.94	20241224	5740	68.99	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
27	20250325	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-750	5	-7.16	20484322040	2023542	13.78	10410	10570	9710	13620	7340	10480	10122.54	1.98	27236	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	919	-3.60	3.52	12	21.42	-2705.00	2767.00	14910	20241224	-34.74	5740	20250203	69.51	11300	-13.89	20250324	5740	69.51	20250203	14910	-34.74	20241224	5740	69.51	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
28	20250325	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-680	5	-6.49	19009615810	1872404	12.75	10410	10570	9720	13620	7340	10480	10152.06	1.98	30946	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	926	-3.62	3.54	12	19.82	-2705.00	2767.00	14910	20241224	-34.27	5740	20250203	70.73	11300	-13.27	20250324	5740	70.73	20250203	14910	-34.27	20241224	5740	70.73	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
29	20250325	130917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-550	5	-5.25	16871157685	1654696	11.27	10410	10570	9860	13620	7340	10480	10195.47	1.98	-2690	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	938	-3.67	3.59	12	17.52	-2705.00	2767.00	14910	20241224	-33.40	5740	20250203	73.00	11300	-12.12	20250324	5740	73.00	20250203	14910	-33.40	20241224	5740	73.00	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
30	20250325	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-480	5	-4.58	15287234100	1495301	10.18	10410	10570	9920	13620	7340	10480	10223.06	1.98	13779	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	945	-3.70	3.61	12	15.83	-2705.00	2767.00	14910	20241224	-32.93	5740	20250203	74.22	11300	-11.50	20250324	5740	74.22	20250203	14910	-32.93	20241224	5740	74.22	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
31	20250325	110916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-310	5	-2.96	12870337455	1253589	8.54	10410	10570	10040	13620	7340	10480	10266.34	1.98	5104	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	961	-3.76	3.68	12	13.27	-2705.00	2767.00	14910	20241224	-31.79	5740	20250203	77.18	11300	-10.00	20250324	5740	77.18	20250203	14910	-31.79	20241224	5740	77.18	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
32	20250325	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-280	5	-2.67	10796830370	1049820	7.15	10410	10570	10040	13620	7340	10480	10283.97	1.98	35946	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	964	-3.77	3.69	12	11.11	-2705.00	2767.00	14910	20241224	-31.59	5740	20250203	77.70	11300	-9.73	20250324	5740	77.70	20250203	14910	-31.59	20241224	5740	77.70	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
33	20250325	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-40	5	-0.38	3281867935	313999	2.14	10410	10570	10350	13620	7340	10480	10451.60	1.98	3538	12093	11286	10493	9686	8893	11690	10090	47	3140	500	7330	10	1	9446800	986	-3.86	3.77	12	3.32	-2705.00	2767.00	14910	20241224	-29.98	5740	20250203	81.88	11300	-7.61	20250324	5740	81.88	20250203	14910	-29.98	20241224	5740	81.88	20250203	4.18	N	177900	500	47 억	187185	N	N	N	N
34	20250324	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	450	2	4.49	156397212370	14599554	112.93	9890	11300	9700	13030	7030	10030	10712.68	2.73	-96538	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	990	-3.87	3.79	12	154.54	-2705.00	2767.00	14910	20241224	-29.71	5740	20250203	82.58	11300	-7.26	20250324	5740	82.58	20250203	14910	-29.71	20241224	5740	82.58	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
35	20250324	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	450	2	4.49	153971221860	14367214	111.13	9890	11300	9700	13030	7030	10030	10716.90	2.73	-103058	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	990	-3.87	3.79	12	152.09	-2705.00	2767.00	14910	20241224	-29.71	5740	20250203	82.58	11300	-7.26	20250324	5740	82.58	20250203	14910	-29.71	20241224	5740	82.58	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
36	20250324	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	460	2	4.59	148606820870	13855404	107.17	9890	11300	9700	13030	7030	10030	10725.61	2.73	-138830	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	991	-3.88	3.79	12	146.67	-2705.00	2767.00	14910	20241224	-29.64	5740	20250203	82.75	11300	-7.17	20250324	5740	82.75	20250203	14910	-29.64	20241224	5740	82.75	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
37	20250324	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	450	2	4.49	142916699810	13315740	103.00	9890	11300	9700	13030	7030	10030	10732.97	2.73	-144297	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	990	-3.87	3.79	12	140.96	-2705.00	2767.00	14910	20241224	-29.71	5740	20250203	82.58	11300	-7.26	20250324	5740	82.58	20250203	14910	-29.71	20241224	5740	82.58	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
38	20250324	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	620	2	6.18	134970698935	12562192	97.17	9890	11300	9700	13030	7030	10030	10744.26	2.73	-136365	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	1006	-3.94	3.85	12	132.98	-2705.00	2767.00	14910	20241224	-28.57	5740	20250203	85.54	11300	-5.75	20250324	5740	85.54	20250203	14910	-28.57	20241224	5740	85.54	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
39	20250324	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11140	1110	2	11.07	118650367010	11056178	85.52	9890	11300	9700	13030	7030	10030	10731.66	2.73	-110015	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	1052	-4.12	4.03	12	117.04	-2705.00	2767.00	14910	20241224	-25.29	5740	20250203	94.08	11300	-1.42	20250324	5740	94.08	20250203	14910	-25.29	20241224	5740	94.08	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
40	20250324	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	810	2	8.08	66710038890	6320169	48.89	9890	10930	9700	13030	7030	10030	10555.20	2.73	-55558	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	1024	-4.01	3.92	12	66.90	-2705.00	2767.00	14910	20241224	-27.30	5740	20250203	88.85	10980	-1.28	20250227	5740	88.85	20250203	14910	-27.30	20241224	5740	88.85	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
41	20250324	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-250	5	-2.49	3175577675	323896	2.51	9890	9890	9700	13030	7030	10030	9803.53	2.73	-15975	11236	10632	9816	9212	8396	10935	9515	47	3000	500	7020	10	1	9446800	924	-3.62	3.53	12	3.43	-2705.00	2767.00	14910	20241224	-34.41	5740	20250203	70.38	10980	-10.93	20250227	5740	70.38	20250203	14910	-34.41	20241224	5740	70.38	20250203	4.97	N	177900	500	47 억	257997	N	N	N	N
42	20250321	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	1010	2	11.20	127073262195	12805120	679.14	9150	10420	9000	11720	6320	9020	9923.75	2.14	65385	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	939	-3.71	3.62	12	136.71	-2705.00	2767.00	14910	20241224	-32.73	5740	20250203	74.74	10980	-8.65	20250227	5740	74.74	20250203	14910	-32.73	20241224	5740	74.74	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
43	20250321	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	950	2	10.53	123473850485	12444697	660.03	9150	10420	9000	11720	6320	9020	9922.18	2.14	30619	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	934	-3.69	3.60	12	132.86	-2705.00	2767.00	14910	20241224	-33.13	5740	20250203	73.69	10980	-9.20	20250227	5740	73.69	20250203	14910	-33.13	20241224	5740	73.69	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
44	20250321	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	970	2	10.75	106198576520	10726291	568.89	9150	10420	9000	11720	6320	9020	9901.20	2.14	-38106	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	936	-3.69	3.61	12	114.51	-2705.00	2767.00	14910	20241224	-33.00	5740	20250203	74.04	10980	-9.02	20250227	5740	74.04	20250203	14910	-33.00	20241224	5740	74.04	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
45	20250321	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	970	2	10.75	72077030995	7357959	390.24	9150	10180	9000	11720	6320	9020	9796.33	2.14	-73649	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	936	-3.69	3.61	12	78.55	-2705.00	2767.00	14910	20241224	-33.00	5740	20250203	74.04	10980	-9.02	20250227	5740	74.04	20250203	14910	-33.00	20241224	5740	74.04	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
46	20250321	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	550	2	6.10	52564320180	5390101	285.87	9150	10180	9000	11720	6320	9020	9752.71	2.14	-80063	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	896	-3.54	3.46	12	57.54	-2705.00	2767.00	14910	20241224	-35.81	5740	20250203	66.72	10980	-12.84	20250227	5740	66.72	20250203	14910	-35.81	20241224	5740	66.72	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
47	20250321	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	960	2	10.64	33934941300	3495783	185.40	9150	10060	9000	11720	6320	9020	9708.41	2.14	-96454	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	935	-3.69	3.61	12	37.32	-2705.00	2767.00	14910	20241224	-33.07	5740	20250203	73.87	10980	-9.11	20250227	5740	73.87	20250203	14910	-33.07	20241224	5740	73.87	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
48	20250321	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	330	2	3.66	11266467320	1187638	62.99	9150	9700	9000	11720	6320	9020	9488.48	2.14	-14295	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	876	-3.46	3.38	12	12.68	-2705.00	2767.00	14910	20241224	-37.29	5740	20250203	62.89	10980	-14.85	20250227	5740	62.89	20250203	14910	-37.29	20241224	5740	62.89	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
49	20250321	090925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	330	2	3.66	1513551720	164878	8.74	9150	9360	9000	11720	6320	9020	9184.97	2.14	-2186	10193	9606	9233	8646	8273	9420	8460	47	2700	500	6310	10	1	9366800	876	-3.46	3.38	12	1.76	-2705.00	2767.00	14910	20241224	-37.29	5740	20250203	62.89	10980	-14.85	20250227	5740	62.89	20250203	14910	-37.29	20241224	5740	62.89	20250203	3.97	N	177900	500	46 억	200083	N	N	N	N
50	20250320	161402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-810	5	-8.24	17286174345	1866157	22.54	9750	9820	8860	12770	6890	9830	9263.63	1.34	71103	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	845	-3.33	3.26	12	19.92	-2705.00	2767.00	14910	20241224	-39.50	5740	20250203	57.14	10980	-17.85	20250227	5740	57.14	20250203	14910	-39.50	20241224	5740	57.14	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
51	20250320	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-660	5	-6.71	15980916330	1721556	20.79	9750	9820	8860	12770	6890	9830	9282.45	1.34	69674	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	859	-3.39	3.31	12	18.38	-2705.00	2767.00	14910	20241224	-38.50	5740	20250203	59.76	10980	-16.48	20250227	5740	59.76	20250203	14910	-38.50	20241224	5740	59.76	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
52	20250320	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-740	5	-7.53	11457886665	1233824	14.90	9750	9820	8860	12770	6890	9830	9285.96	1.34	23368	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	851	-3.36	3.29	12	13.17	-2705.00	2767.00	14910	20241224	-39.03	5740	20250203	58.36	10980	-17.21	20250227	5740	58.36	20250203	14910	-39.03	20241224	5740	58.36	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
53	20250320	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-800	5	-8.14	9984714155	1069635	12.92	9750	9820	8950	12770	6890	9830	9334.14	1.34	29399	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	846	-3.34	3.26	12	11.42	-2705.00	2767.00	14910	20241224	-39.44	5740	20250203	57.32	10980	-17.76	20250227	5740	57.32	20250203	14910	-39.44	20241224	5740	57.32	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
54	20250320	120916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-720	5	-7.32	8283581650	881291	10.65	9750	9820	9080	12770	6890	9830	9398.78	1.34	8727	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	853	-3.37	3.29	12	9.41	-2705.00	2767.00	14910	20241224	-38.90	5740	20250203	58.71	10980	-17.03	20250227	5740	58.71	20250203	14910	-38.90	20241224	5740	58.71	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
55	20250320	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-660	5	-6.71	7331754670	776970	9.39	9750	9820	9100	12770	6890	9830	9435.73	1.34	15937	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	859	-3.39	3.31	12	8.29	-2705.00	2767.00	14910	20241224	-38.50	5740	20250203	59.76	10980	-16.48	20250227	5740	59.76	20250203	14910	-38.50	20241224	5740	59.76	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
56	20250320	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-390	5	-3.97	4431129505	463145	5.59	9750	9820	9370	12770	6890	9830	9566.80	1.34	-22837	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	884	-3.49	3.41	12	4.94	-2705.00	2767.00	14910	20241224	-36.69	5740	20250203	64.46	10980	-14.03	20250227	5740	64.46	20250203	14910	-36.69	20241224	5740	64.46	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
57	20250320	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-100	5	-1.02	1700748290	175935	2.13	9750	9820	9400	12770	6890	9830	9665.79	1.34	-19066	10956	10392	9826	9262	8696	10675	9545	47	2940	500	6880	10	1	9366800	911	-3.60	3.52	12	1.88	-2705.00	2767.00	14910	20241224	-34.74	5740	20250203	69.51	10980	-11.38	20250227	5740	69.51	20250203	14910	-34.74	20241224	5740	69.51	20250203	5.01	N	177900	500	46 억	125432	N	N	N	N
58	20250319	160913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	340	2	3.58	81355778330	8205618	510.34	9400	10390	9260	12330	6650	9490	9914.69	2.78	-136170	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	921	-3.63	3.55	12	87.60	-2705.00	2767.00	14910	20241224	-34.07	5740	20250203	71.25	10980	-10.47	20250227	5740	71.25	20250203	14910	-34.07	20241224	5740	71.25	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
59	20250319	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	270	2	2.85	79878055635	8054982	500.98	9400	10390	9260	12330	6650	9490	9916.62	2.78	-149305	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	914	-3.61	3.53	12	86.00	-2705.00	2767.00	14910	20241224	-34.54	5740	20250203	70.03	10980	-11.11	20250227	5740	70.03	20250203	14910	-34.54	20241224	5740	70.03	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
60	20250319	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	360	2	3.79	76616879430	7722232	480.28	9400	10390	9260	12330	6650	9490	9921.62	2.78	-144149	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	923	-3.64	3.56	12	82.44	-2705.00	2767.00	14910	20241224	-33.94	5740	20250203	71.60	10980	-10.29	20250227	5740	71.60	20250203	14910	-33.94	20241224	5740	71.60	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
61	20250319	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9880	390	2	4.11	72519988175	7305139	454.34	9400	10390	9260	12330	6650	9490	9927.28	2.78	-147769	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	925	-3.65	3.57	12	77.99	-2705.00	2767.00	14910	20241224	-33.74	5740	20250203	72.13	10980	-10.02	20250227	5740	72.13	20250203	14910	-33.74	20241224	5740	72.13	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
62	20250319	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	370	2	3.90	67140469705	6758467	420.34	9400	10390	9260	12330	6650	9490	9934.30	2.78	-176490	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	924	-3.65	3.56	12	72.15	-2705.00	2767.00	14910	20241224	-33.87	5740	20250203	71.78	10980	-10.20	20250227	5740	71.78	20250203	14910	-33.87	20241224	5740	71.78	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
63	20250319	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	820	2	8.64	54443420305	5482270	340.97	9400	10390	9260	12330	6650	9490	9930.85	2.78	-116966	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	966	-3.81	3.73	12	58.53	-2705.00	2767.00	14910	20241224	-30.85	5740	20250203	79.62	10980	-6.10	20250227	5740	79.62	20250203	14910	-30.85	20241224	5740	79.62	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
64	20250319	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	260	2	2.74	30722480515	3127647	194.52	9400	10120	9260	12330	6650	9490	9822.91	2.78	-162623	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	913	-3.60	3.52	12	33.39	-2705.00	2767.00	14910	20241224	-34.61	5740	20250203	69.86	10980	-11.20	20250227	5740	69.86	20250203	14910	-34.61	20241224	5740	69.86	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
65	20250319	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9695	205	2	2.16	7280568635	752053	46.77	9400	9870	9260	12330	6650	9490	9681.02	2.78	-3463	9963	9726	9483	9246	9003	9605	9125	47	2840	500	6640	10	1	9366800	908	-3.58	3.50	12	8.03	-2705.00	2767.00	14910	20241224	-34.98	5740	20250203	68.90	10980	-11.70	20250227	5740	68.90	20250203	14910	-34.98	20241224	5740	68.90	20250203	4.93	N	177900	500	46 억	260296	N	N	N	N
66	20250318	160910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-200	5	-2.06	14935641070	1578901	9.59	9570	9720	9240	12590	6790	9690	9459.13	2.01	74467	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	889	-3.51	3.43	12	16.86	-2705.00	2767.00	14910	20241224	-36.35	5740	20250203	65.33	10980	-13.57	20250227	5740	65.33	20250203	14910	-36.35	20241224	5740	65.33	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
67	20250318	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-200	5	-2.06	13660881930	1444531	8.77	9570	9720	9240	12590	6790	9690	9456.73	2.01	92798	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	889	-3.51	3.43	12	15.42	-2705.00	2767.00	14910	20241224	-36.35	5740	20250203	65.33	10980	-13.57	20250227	5740	65.33	20250203	14910	-36.35	20241224	5740	65.33	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
68	20250318	140912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-360	5	-3.72	10817025905	1144262	6.95	9570	9720	9240	12590	6790	9690	9452.97	2.01	95242	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	874	-3.45	3.37	12	12.22	-2705.00	2767.00	14910	20241224	-37.42	5740	20250203	62.54	10980	-15.03	20250227	5740	62.54	20250203	14910	-37.42	20241224	5740	62.54	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
69	20250318	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	-350	5	-3.61	10184808340	1076590	6.54	9570	9720	9240	12590	6790	9690	9459.93	2.01	95011	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	875	-3.45	3.38	12	11.49	-2705.00	2767.00	14910	20241224	-37.36	5740	20250203	62.72	10980	-14.94	20250227	5740	62.72	20250203	14910	-37.36	20241224	5740	62.72	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
70	20250318	120912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	-310	5	-3.20	9562376490	1009873	6.13	9570	9720	9240	12590	6790	9690	9468.56	2.01	100234	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	879	-3.47	3.39	12	10.78	-2705.00	2767.00	14910	20241224	-37.09	5740	20250203	63.41	10980	-14.57	20250227	5740	63.41	20250203	14910	-37.09	20241224	5740	63.41	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
71	20250318	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-320	5	-3.30	8826925115	931314	5.65	9570	9720	9240	12590	6790	9690	9477.58	2.01	98937	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	878	-3.46	3.39	12	9.94	-2705.00	2767.00	14910	20241224	-37.16	5740	20250203	63.24	10980	-14.66	20250227	5740	63.24	20250203	14910	-37.16	20241224	5740	63.24	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
72	20250318	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-240	5	-2.48	6672267725	700852	4.25	9570	9720	9370	12590	6790	9690	9519.86	2.01	81902	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	885	-3.49	3.42	12	7.48	-2705.00	2767.00	14910	20241224	-36.62	5740	20250203	64.63	10980	-13.93	20250227	5740	64.63	20250203	14910	-36.62	20241224	5740	64.63	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
73	20250318	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-180	5	-1.86	2772721205	290006	1.76	9570	9720	9450	12590	6790	9690	9560.24	2.01	48577	11183	10436	9893	9146	8603	10810	9520	47	2900	500	6780	10	1	9366800	891	-3.52	3.44	12	3.10	-2705.00	2767.00	14910	20241224	-36.22	5740	20250203	65.68	10980	-13.39	20250227	5740	65.68	20250203	14910	-36.22	20241224	5740	65.68	20250203	4.35	N	177900	500	46 억	188038	N	N	N	N
74	20250317	160910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	430	2	4.64	164025800595	16339914	576.47	9610	10640	9350	12030	6490	9260	10038.51	3.27	-119622	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	908	-3.58	3.50	12	174.44	-2705.00	2767.00	14910	20241224	-35.01	5740	20250203	68.82	10980	-11.75	20250227	5740	68.82	20250203	14910	-35.01	20241224	5740	68.82	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
75	20250317	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	440	2	4.75	161490530120	16078804	567.26	9610	10640	9350	12030	6490	9260	10043.70	3.27	-153259	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	909	-3.59	3.51	12	171.66	-2705.00	2767.00	14910	20241224	-34.94	5740	20250203	68.99	10980	-11.66	20250227	5740	68.99	20250203	14910	-34.94	20241224	5740	68.99	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
76	20250317	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	1340	2	14.47	126530750850	12628368	445.53	9610	10620	9350	12030	6490	9260	10019.57	3.27	-173948	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	993	-3.92	3.83	12	134.82	-2705.00	2767.00	14910	20241224	-28.91	5740	20250203	84.67	10980	-3.46	20250227	5740	84.67	20250203	14910	-28.91	20241224	5740	84.67	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
77	20250317	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	350	2	3.78	56905850920	5837648	205.95	9610	10000	9350	12030	6490	9260	9748.09	3.27	-242654	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	900	-3.55	3.47	12	62.32	-2705.00	2767.00	14910	20241224	-35.55	5740	20250203	67.42	10980	-12.48	20250227	5740	67.42	20250203	14910	-35.55	20241224	5740	67.42	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
78	20250317	120909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	520	2	5.62	54034279810	5542428	195.54	9610	10000	9350	12030	6490	9260	9749.22	3.27	-242708	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	916	-3.62	3.53	12	59.17	-2705.00	2767.00	14910	20241224	-34.41	5740	20250203	70.38	10980	-10.93	20250227	5740	70.38	20250203	14910	-34.41	20241224	5740	70.38	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
79	20250317	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	420	2	4.54	50118308780	5138405	181.28	9610	10000	9350	12030	6490	9260	9753.68	3.27	-236762	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	907	-3.58	3.50	12	54.86	-2705.00	2767.00	14910	20241224	-35.08	5740	20250203	68.64	10980	-11.84	20250227	5740	68.64	20250203	14910	-35.08	20241224	5740	68.64	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
80	20250317	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	640	2	6.91	36542129490	3758515	132.60	9610	9980	9350	12030	6490	9260	9722.51	3.27	-211230	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	927	-3.66	3.58	12	40.13	-2705.00	2767.00	14910	20241224	-33.60	5740	20250203	72.47	10980	-9.84	20250227	5740	72.47	20250203	14910	-33.60	20241224	5740	72.47	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
81	20250317	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	230	2	2.48	13279534990	1371761	48.40	9610	9960	9470	12030	6490	9260	9680.68	3.27	-127287	9653	9456	9273	9076	8893	9555	9175	47	2770	500	6480	10	1	9366800	889	-3.51	3.43	12	14.64	-2705.00	2767.00	14910	20241224	-36.35	5740	20250203	65.33	10980	-13.57	20250227	5740	65.33	20250203	14910	-36.35	20241224	5740	65.33	20250203	3.33	N	177900	500	46 억	305958	N	N	N	N
82	20250314	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	120	2	1.31	21505513245	2321089	43.53	9230	9470	9090	11880	6400	9140	9265.96	3.81	-49330	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	867	-3.42	3.35	12	24.78	-2705.00	2767.00	14910	20241224	-37.89	5740	20250203	61.32	10980	-15.66	20250227	5740	61.32	20250203	14910	-37.89	20241224	5740	61.32	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
83	20250314	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	190	2	2.08	19904561150	2149225	40.30	9230	9470	9090	11880	6400	9140	9261.98	3.81	-42752	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	874	-3.45	3.37	12	22.95	-2705.00	2767.00	14910	20241224	-37.42	5740	20250203	62.54	10980	-15.03	20250227	5740	62.54	20250203	14910	-37.42	20241224	5740	62.54	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
84	20250314	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	60	2	0.66	17995051255	1943539	36.45	9230	9470	9090	11880	6400	9140	9259.68	3.81	-50374	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	862	-3.40	3.32	12	20.75	-2705.00	2767.00	14910	20241224	-38.30	5740	20250203	60.28	10980	-16.21	20250227	5740	60.28	20250203	14910	-38.30	20241224	5740	60.28	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
85	20250314	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	140	2	1.53	16768533110	1811034	33.96	9230	9470	9090	11880	6400	9140	9259.92	3.81	-78189	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	869	-3.43	3.35	12	19.33	-2705.00	2767.00	14910	20241224	-37.76	5740	20250203	61.67	10980	-15.48	20250227	5740	61.67	20250203	14910	-37.76	20241224	5740	61.67	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
86	20250314	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	130	2	1.42	14597221495	1578026	29.59	9230	9470	9090	11880	6400	9140	9251.19	3.81	-81829	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	868	-3.43	3.35	12	16.85	-2705.00	2767.00	14910	20241224	-37.83	5740	20250203	61.50	10980	-15.57	20250227	5740	61.50	20250203	14910	-37.83	20241224	5740	61.50	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
87	20250314	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	10	2	0.11	12566048095	1358423	25.47	9230	9470	9090	11880	6400	9140	9251.49	3.81	-87281	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	857	-3.38	3.31	12	14.50	-2705.00	2767.00	14910	20241224	-38.63	5740	20250203	59.41	10980	-16.67	20250227	5740	59.41	20250203	14910	-38.63	20241224	5740	59.41	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
88	20250314	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	20	2	0.22	7569523125	819657	15.37	9230	9360	9090	11880	6400	9140	9236.46	3.81	-94831	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	858	-3.39	3.31	12	8.75	-2705.00	2767.00	14910	20241224	-38.56	5740	20250203	59.58	10980	-16.58	20250227	5740	59.58	20250203	14910	-38.56	20241224	5740	59.58	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
89	20250314	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	160	2	1.75	2461198215	266731	5.00	9230	9340	9090	11880	6400	9140	9231.56	3.81	-40272	10213	9676	9373	8836	8533	9525	8685	47	2740	500	6390	10	1	9366800	871	-3.44	3.36	12	2.85	-2705.00	2767.00	14910	20241224	-37.63	5740	20250203	62.02	10980	-15.30	20250227	5740	62.02	20250203	14910	-37.63	20241224	5740	62.02	20250203	3.88	N	177900	500	46 억	357045	N	N	N	N
90	20250313	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-370	5	-3.89	50570949265	5292043	59.03	9890	9910	9070	12360	6660	9510	9556.40	2.50	117273	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	856	-3.38	3.30	12	56.50	-2705.00	2767.00	14910	20241224	-38.70	5740	20250203	59.23	10980	-16.76	20250227	5740	59.23	20250203	14910	-38.70	20241224	5740	59.23	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
91	20250313	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9105	-405	5	-4.26	49418822340	5165743	57.62	9890	9910	9070	12360	6660	9510	9566.65	2.50	90080	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	853	-3.37	3.29	12	55.15	-2705.00	2767.00	14910	20241224	-38.93	5740	20250203	58.62	10980	-17.08	20250227	5740	58.62	20250203	14910	-38.93	20241224	5740	58.62	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
92	20250313	140900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-340	5	-3.58	47778420160	4986165	55.62	9890	9910	9120	12360	6660	9510	9582.20	2.50	76186	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	859	-3.39	3.31	12	53.23	-2705.00	2767.00	14910	20241224	-38.50	5740	20250203	59.76	10980	-16.48	20250227	5740	59.76	20250203	14910	-38.50	20241224	5740	59.76	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
93	20250313	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-280	5	-2.94	45616723880	4751388	53.00	9890	9910	9190	12360	6660	9510	9600.72	2.50	42498	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	865	-3.41	3.34	12	50.73	-2705.00	2767.00	14910	20241224	-38.10	5740	20250203	60.80	10980	-15.94	20250227	5740	60.80	20250203	14910	-38.10	20241224	5740	60.80	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
94	20250313	120901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-180	5	-1.89	42763378005	4444974	49.58	9890	9910	9290	12360	6660	9510	9620.62	2.50	-3012	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	874	-3.45	3.37	12	47.45	-2705.00	2767.00	14910	20241224	-37.42	5740	20250203	62.54	10980	-15.03	20250227	5740	62.54	20250203	14910	-37.42	20241224	5740	62.54	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
95	20250313	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	-80	5	-0.84	40661435910	4220875	47.08	9890	9910	9290	12360	6660	9510	9633.42	2.50	-22022	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	883	-3.49	3.41	12	45.06	-2705.00	2767.00	14910	20241224	-36.75	5740	20250203	64.29	10980	-14.12	20250227	5740	64.29	20250203	14910	-36.75	20241224	5740	64.29	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
96	20250313	100900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	-50	5	-0.53	34605139035	3584665	39.98	9890	9910	9290	12360	6660	9510	9653.67	2.50	72937	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	886	-3.50	3.42	12	38.27	-2705.00	2767.00	14910	20241224	-36.55	5740	20250203	64.81	10980	-13.84	20250227	5740	64.81	20250203	14910	-36.55	20241224	5740	64.81	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
97	20250313	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9650	140	2	1.47	15803810840	1615861	18.02	9890	9910	9600	12360	6660	9510	9780.45	2.50	-34210	11043	10276	8743	7976	6443	10660	8360	47	2850	500	6650	10	1	9366800	904	-3.57	3.49	12	17.25	-2705.00	2767.00	14910	20241224	-35.28	5740	20250203	68.12	10980	-12.11	20250227	5740	68.12	20250203	14910	-35.28	20241224	5740	68.12	20250203	4.10	N	177900	500	46 억	234270	N	N	N	N
98	20250312	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	2190	1	29.92	78430788340	8964163	3270.97	7320	9510	7210	9510	5130	7320	8749.29	2.62	-5864	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	891	-3.52	3.44	12	95.70	-2705.00	2767.00	14910	20241224	-36.22	5740	20250203	65.68	10980	-13.39	20250227	5740	65.68	20250203	14910	-36.22	20241224	5740	65.68	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
99	20250312	150857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	2190	1	29.92	78161636320	8935861	3260.64	7320	9510	7210	9510	5130	7320	8746.97	2.62	15220	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	891	-3.52	3.44	12	95.40	-2705.00	2767.00	14910	20241224	-36.22	5740	20250203	65.68	10980	-13.39	20250227	5740	65.68	20250203	14910	-36.22	20241224	5740	65.68	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
100	20250312	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	2190	1	29.92	77659689010	8883080	3241.38	7320	9510	7210	9510	5130	7320	8742.44	2.62	-6439	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	891	-3.52	3.44	12	94.84	-2705.00	2767.00	14910	20241224	-36.22	5740	20250203	65.68	10980	-13.39	20250227	5740	65.68	20250203	14910	-36.22	20241224	5740	65.68	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
101	20250312	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	2070	2	28.28	72138663755	8299600	3028.48	7320	9500	7210	9510	5130	7320	8691.83	2.62	-70585	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	880	-3.47	3.39	12	88.61	-2705.00	2767.00	14910	20241224	-37.02	5740	20250203	63.59	10980	-14.48	20250227	5740	63.59	20250203	14910	-37.02	20241224	5740	63.59	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
102	20250312	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	1640	2	22.40	53684690440	6311442	2303.01	7320	9080	7210	9510	5130	7320	8505.94	2.62	-115218	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	839	-3.31	3.24	12	67.38	-2705.00	2767.00	14910	20241224	-39.91	5740	20250203	56.10	10980	-18.40	20250227	5740	56.10	20250203	14910	-39.91	20241224	5740	56.10	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
103	20250312	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	1030	2	14.07	34504091640	4132966	1508.10	7320	8760	7210	9510	5130	7320	8348.52	2.62	-109662	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	782	-3.09	3.02	12	44.12	-2705.00	2767.00	14910	20241224	-44.00	5740	20250203	45.47	10980	-23.95	20250227	5740	45.47	20250203	14910	-44.00	20241224	5740	45.47	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
104	20250312	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	770	2	10.52	15584993420	1920699	700.85	7320	8530	7210	9510	5130	7320	8114.25	2.62	-141319	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	758	-2.99	2.92	12	20.51	-2705.00	2767.00	14910	20241224	-45.74	5740	20250203	40.94	10980	-26.32	20250227	5740	40.94	20250203	14910	-45.74	20241224	5740	40.94	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
105	20250312	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-50	5	-0.68	103041230	14166	5.17	7320	7330	7210	9510	5130	7320	7273.67	2.62	-2001	7646	7482	7196	7032	6746	7565	7115	47	2190	500	5120	10	1	9366800	681	-2.69	2.63	12	0.15	-2705.00	2767.00	14910	20241224	-51.24	5740	20250203	26.66	10980	-33.79	20250227	5740	26.66	20250203	14910	-51.24	20241224	5740	26.66	20250203	4.07	N	177900	500	46 억	245271	N	N	N	N
106	20250311	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	40	2	0.55	1938812475	271523	101.64	6920	7360	6910	9460	5100	7280	7139.11	2.36	17285	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	686	-2.71	2.65	12	2.90	-2705.00	2767.00	14910	20241224	-50.91	5740	20250203	27.53	10980	-33.33	20250227	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
107	20250311	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	10	2	0.14	1822423475	255605	95.68	6920	7360	6910	9460	5100	7280	7129.64	2.36	13272	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	683	-2.70	2.63	12	2.73	-2705.00	2767.00	14910	20241224	-51.11	5740	20250203	27.00	10980	-33.61	20250227	5740	27.00	20250203	14910	-51.11	20241224	5740	27.00	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
108	20250311	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	-50	5	-0.69	1576849740	221782	83.02	6920	7360	6910	9460	5100	7280	7109.64	2.36	7046	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	677	-2.67	2.61	12	2.37	-2705.00	2767.00	14910	20241224	-51.51	5740	20250203	25.96	10980	-34.15	20250227	5740	25.96	20250203	14910	-51.51	20241224	5740	25.96	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
109	20250311	130852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	0	3	0.00	1394852820	196822	73.67	6920	7360	6910	9460	5100	7280	7086.53	2.36	11583	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	682	-2.69	2.63	12	2.10	-2705.00	2767.00	14910	20241224	-51.17	5740	20250203	26.83	10980	-33.70	20250227	5740	26.83	20250203	14910	-51.17	20241224	5740	26.83	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
110	20250311	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-20	5	-0.27	1195774580	169504	63.45	6920	7290	6910	9460	5100	7280	7054.08	2.36	21763	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	680	-2.68	2.62	12	1.81	-2705.00	2767.00	14910	20241224	-51.31	5740	20250203	26.48	10980	-33.88	20250227	5740	26.48	20250203	14910	-51.31	20241224	5740	26.48	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
111	20250311	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-180	5	-2.47	934304900	133184	49.85	6920	7100	6910	9460	5100	7280	7014.45	2.36	25406	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	665	-2.62	2.57	12	1.42	-2705.00	2767.00	14910	20241224	-52.38	5740	20250203	23.69	10980	-35.34	20250227	5740	23.69	20250203	14910	-52.38	20241224	5740	23.69	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
112	20250311	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-250	5	-3.43	655503960	93495	35.00	6920	7100	6910	9460	5100	7280	7010.10	2.36	16675	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	658	-2.60	2.54	12	1.00	-2705.00	2767.00	14910	20241224	-52.85	5740	20250203	22.47	10980	-35.97	20250227	5740	22.47	20250203	14910	-52.85	20241224	5740	22.47	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
113	20250311	090852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-280	5	-3.85	306505845	43829	16.41	6920	7100	6910	9460	5100	7280	6990.91	2.36	9334	7553	7416	7313	7176	7073	7365	7125	47	2180	500	5090	10	1	9366800	656	-2.59	2.53	12	0.47	-2705.00	2767.00	14910	20241224	-53.05	5740	20250203	21.95	10980	-36.25	20250227	5740	21.95	20250203	14910	-53.05	20241224	5740	21.95	20250203	4.10	N	177900	500	46 억	220822	N	N	N	N
114	20250310	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-220	5	-2.93	1875918395	256898	55.21	7410	7450	7210	9750	5250	7500	7302.29	2.16	16767	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	682	-2.69	2.63	12	2.74	-2705.00	2767.00	14910	20241224	-51.17	5740	20250203	26.83	10980	-33.70	20250227	5740	26.83	20250203	14910	-51.17	20241224	5740	26.83	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
115	20250310	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-180	5	-2.40	1733312985	237331	51.01	7410	7450	7210	9750	5250	7500	7303.30	2.16	14190	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	686	-2.71	2.65	12	2.53	-2705.00	2767.00	14910	20241224	-50.91	5740	20250203	27.53	10980	-33.33	20250227	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
116	20250310	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-110	5	-1.47	1523627800	208708	44.85	7410	7450	7210	9750	5250	7500	7300.22	2.16	10016	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	692	-2.73	2.67	12	2.23	-2705.00	2767.00	14910	20241224	-50.44	5740	20250203	28.75	10980	-32.70	20250227	5740	28.75	20250203	14910	-50.44	20241224	5740	28.75	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
117	20250310	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-180	5	-2.40	1364501320	187142	40.22	7410	7450	7210	9750	5250	7500	7291.18	2.16	8366	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	686	-2.71	2.65	12	2.00	-2705.00	2767.00	14910	20241224	-50.91	5740	20250203	27.53	10980	-33.33	20250227	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
118	20250310	120845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	-130	5	-1.73	1234910310	169505	36.43	7410	7450	7210	9750	5250	7500	7285.30	2.16	3367	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	690	-2.72	2.66	12	1.81	-2705.00	2767.00	14910	20241224	-50.57	5740	20250203	28.40	10980	-32.88	20250227	5740	28.40	20250203	14910	-50.57	20241224	5740	28.40	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
119	20250310	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-180	5	-2.40	1039990240	143043	30.74	7410	7450	7210	9750	5250	7500	7270.36	2.16	4849	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	686	-2.71	2.65	12	1.53	-2705.00	2767.00	14910	20241224	-50.91	5740	20250203	27.53	10980	-33.33	20250227	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
120	20250310	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-230	5	-3.07	860351750	118291	25.42	7410	7450	7220	9750	5250	7500	7273.05	2.16	-983	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	681	-2.69	2.63	12	1.26	-2705.00	2767.00	14910	20241224	-51.24	5740	20250203	26.66	10980	-33.79	20250227	5740	26.66	20250203	14910	-51.24	20241224	5740	26.66	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
121	20250310	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7295	-205	5	-2.73	224336120	30638	6.58	7410	7450	7250	9750	5250	7500	7321.75	2.16	286	7820	7660	7460	7300	7100	7560	7200	47	2250	500	5250	10	1	9366800	683	-2.70	2.64	12	0.33	-2705.00	2767.00	14910	20241224	-51.07	5740	20250203	27.09	10980	-33.56	20250227	5740	27.09	20250203	14910	-51.07	20241224	5740	27.09	20250203	4.06	N	177900	500	46 억	202642	N	N	N	N
122	20250307	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-320	5	-4.09	3418726585	458429	92.52	7590	7620	7260	10160	5480	7820	7457.29	1.51	62493	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	703	-2.77	2.71	12	4.89	-2705.00	2767.00	14910	20241224	-49.70	5740	20250203	30.66	10980	-31.69	20250227	5740	30.66	20250203	14910	-49.70	20241224	5740	30.66	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
123	20250307	150847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-400	5	-5.12	3211409145	430622	86.91	7590	7620	7260	10160	5480	7820	7457.61	1.51	56986	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	695	-2.74	2.68	12	4.60	-2705.00	2767.00	14910	20241224	-50.23	5740	20250203	29.27	10980	-32.42	20250227	5740	29.27	20250203	14910	-50.23	20241224	5740	29.27	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
124	20250307	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-400	5	-5.12	2852653060	382163	77.13	7590	7620	7260	10160	5480	7820	7464.49	1.51	37972	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	695	-2.74	2.68	12	4.08	-2705.00	2767.00	14910	20241224	-50.23	5740	20250203	29.27	10980	-32.42	20250227	5740	29.27	20250203	14910	-50.23	20241224	5740	29.27	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
125	20250307	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-330	5	-4.22	2377587945	318855	64.35	7590	7620	7260	10160	5480	7820	7456.64	1.51	38995	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	702	-2.77	2.71	12	3.40	-2705.00	2767.00	14910	20241224	-49.77	5740	20250203	30.49	10980	-31.79	20250227	5740	30.49	20250203	14910	-49.77	20241224	5740	30.49	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
126	20250307	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-380	5	-4.86	2152453310	288577	58.24	7590	7620	7260	10160	5480	7820	7458.85	1.51	31182	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	697	-2.75	2.69	12	3.08	-2705.00	2767.00	14910	20241224	-50.10	5740	20250203	29.62	10980	-32.24	20250227	5740	29.62	20250203	14910	-50.10	20241224	5740	29.62	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
127	20250307	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	-300	5	-3.84	1865756125	250121	50.48	7590	7620	7260	10160	5480	7820	7459.41	1.51	17029	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	704	-2.78	2.72	12	2.67	-2705.00	2767.00	14910	20241224	-49.56	5740	20250203	31.01	10980	-31.51	20250227	5740	31.01	20250203	14910	-49.56	20241224	5740	31.01	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
128	20250307	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-430	5	-5.50	1503946435	201896	40.75	7590	7620	7260	10160	5480	7820	7449.11	1.51	5558	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	692	-2.73	2.67	12	2.16	-2705.00	2767.00	14910	20241224	-50.44	5740	20250203	28.75	10980	-32.70	20250227	5740	28.75	20250203	14910	-50.44	20241224	5740	28.75	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
129	20250307	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-360	5	-4.60	484770490	65032	13.13	7590	7590	7260	10160	5480	7820	7454.34	1.51	5217	8560	8190	7940	7570	7320	8065	7445	47	2340	500	5470	10	1	9366800	699	-2.76	2.70	12	0.69	-2705.00	2767.00	14910	20241224	-49.97	5740	20250203	29.97	10980	-32.06	20250227	5740	29.97	20250203	14910	-49.97	20241224	5740	29.97	20250203	4.11	N	177900	500	46 억	141094	N	N	N	N
130	20250306	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-310	5	-3.81	3883494935	489525	44.06	8130	8310	7690	10560	5700	8130	7933.72	2.08	-52458	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	732	-2.89	2.83	12	5.23	-2705.00	2767.00	14910	20241224	-47.55	5740	20250203	36.24	10980	-28.78	20250227	5740	36.24	20250203	14910	-47.55	20241224	5740	36.24	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
131	20250306	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	-390	5	-4.80	3628375465	456766	41.11	8130	8310	7690	10560	5700	8130	7943.62	2.08	-58150	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	725	-2.86	2.80	12	4.88	-2705.00	2767.00	14910	20241224	-48.09	5740	20250203	34.84	10980	-29.51	20250227	5740	34.84	20250203	14910	-48.09	20241224	5740	34.84	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
132	20250306	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-310	5	-3.81	3234400645	405959	36.54	8130	8310	7710	10560	5700	8130	7967.31	2.08	-55888	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	732	-2.89	2.83	12	4.33	-2705.00	2767.00	14910	20241224	-47.55	5740	20250203	36.24	10980	-28.78	20250227	5740	36.24	20250203	14910	-47.55	20241224	5740	36.24	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
133	20250306	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-330	5	-4.06	2804383605	350775	31.57	8130	8310	7780	10560	5700	8130	7994.82	2.08	-55425	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	731	-2.88	2.82	12	3.74	-2705.00	2767.00	14910	20241224	-47.69	5740	20250203	35.89	10980	-28.96	20250227	5740	35.89	20250203	14910	-47.69	20241224	5740	35.89	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
134	20250306	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-250	5	-3.08	2181984295	271363	24.42	8130	8310	7840	10560	5700	8130	8040.83	2.08	-50050	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	738	-2.91	2.85	12	2.90	-2705.00	2767.00	14910	20241224	-47.15	5740	20250203	37.28	10980	-28.23	20250227	5740	37.28	20250203	14910	-47.15	20241224	5740	37.28	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
135	20250306	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-160	5	-1.97	1900282545	235781	21.22	8130	8310	7840	10560	5700	8130	8059.52	2.08	-47740	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	747	-2.95	2.88	12	2.52	-2705.00	2767.00	14910	20241224	-46.55	5740	20250203	38.85	10980	-27.41	20250227	5740	38.85	20250203	14910	-46.55	20241224	5740	38.85	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
136	20250306	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-150	5	-1.85	1397629260	172407	15.52	8130	8310	7940	10560	5700	8130	8106.57	2.08	-39646	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	747	-2.95	2.88	12	1.84	-2705.00	2767.00	14910	20241224	-46.48	5740	20250203	39.02	10980	-27.32	20250227	5740	39.02	20250203	14910	-46.48	20241224	5740	39.02	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
137	20250306	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	110	2	1.35	473861035	57868	5.21	8130	8310	8050	10560	5700	8130	8188.65	2.08	-15260	8720	8425	8095	7800	7470	8572	7947	47	2430	500	5690	10	1	9366800	772	-3.05	2.98	12	0.62	-2705.00	2767.00	14910	20241224	-44.74	5740	20250203	43.55	10980	-24.95	20250227	5740	43.55	20250203	14910	-44.74	20241224	5740	43.55	20250203	4.02	N	177900	500	46 억	194832	N	N	N	N
138	20250305	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	240	2	3.04	8880113945	1094614	94.06	7850	8390	7765	10250	5530	7890	8112.80	1.43	60242	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	762	-3.01	2.94	12	11.69	-2705.00	2767.00	14910	20241224	-45.47	5740	20250203	41.64	10980	-25.96	20250227	5740	41.64	20250203	14910	-45.47	20241224	5740	41.64	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
139	20250305	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	260	2	3.30	8452138705	1042003	89.54	7850	8390	7765	10250	5530	7890	8111.70	1.43	50566	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	763	-3.01	2.95	12	11.12	-2705.00	2767.00	14910	20241224	-45.34	5740	20250203	41.99	10980	-25.77	20250227	5740	41.99	20250203	14910	-45.34	20241224	5740	41.99	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
140	20250305	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	310	2	3.93	7943576850	979848	84.20	7850	8390	7765	10250	5530	7890	8107.23	1.43	41674	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	768	-3.03	2.96	12	10.46	-2705.00	2767.00	14910	20241224	-45.00	5740	20250203	42.86	10980	-25.32	20250227	5740	42.86	20250203	14910	-45.00	20241224	5740	42.86	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
141	20250305	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	140	2	1.77	7332022165	904549	77.73	7850	8390	7765	10250	5530	7890	8106.02	1.43	40928	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	752	-2.97	2.90	12	9.66	-2705.00	2767.00	14910	20241224	-46.14	5740	20250203	39.90	10980	-26.87	20250227	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
142	20250305	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	70	2	0.89	6925884105	853644	73.36	7850	8390	7765	10250	5530	7890	8113.65	1.43	43303	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	746	-2.94	2.88	12	9.11	-2705.00	2767.00	14910	20241224	-46.61	5740	20250203	38.68	10980	-27.50	20250227	5740	38.68	20250203	14910	-46.61	20241224	5740	38.68	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
143	20250305	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	300	2	3.80	5903364585	726692	62.45	7850	8390	7765	10250	5530	7890	8124.02	1.43	51760	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	767	-3.03	2.96	12	7.76	-2705.00	2767.00	14910	20241224	-45.07	5740	20250203	42.68	10980	-25.41	20250227	5740	42.68	20250203	14910	-45.07	20241224	5740	42.68	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
144	20250305	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	440	2	5.58	4984053360	614728	52.82	7850	8390	7765	10250	5530	7890	8108.19	1.43	36346	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	780	-3.08	3.01	12	6.56	-2705.00	2767.00	14910	20241224	-44.13	5740	20250203	45.12	10980	-24.13	20250227	5740	45.12	20250203	14910	-44.13	20241224	5740	45.12	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
145	20250305	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-30	5	-0.38	549876905	69780	6.00	7850	7950	7800	10250	5530	7890	7879.97	1.43	-6143	8636	8262	7926	7552	7216	8095	7385	47	2360	500	5520	10	1	9366800	736	-2.91	2.84	12	0.74	-2705.00	2767.00	14910	20241224	-47.28	5740	20250203	36.93	10980	-28.42	20250227	5740	36.93	20250203	14910	-47.28	20241224	5740	36.93	20250203	5.16	N	177900	500	46 억	134359	N	N	N	N
146	20250304	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	-760	5	-8.79	8910182030	1131481	89.02	8220	8300	7590	11240	6060	8650	7874.32	1.18	23417	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	739	-2.92	2.85	12	12.08	-2705.00	2767.00	14910	20241224	-47.08	5740	20250203	37.46	10980	-28.14	20250227	5740	37.46	20250203	14910	-47.08	20241224	5740	37.46	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
147	20250304	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-740	5	-8.55	8323259405	1057079	83.16	8220	8300	7590	11240	6060	8650	7873.34	1.18	6378	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	741	-2.92	2.86	12	11.29	-2705.00	2767.00	14910	20241224	-46.95	5740	20250203	37.80	10980	-27.96	20250227	5740	37.80	20250203	14910	-46.95	20241224	5740	37.80	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
148	20250304	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-730	5	-8.44	7344301935	932745	73.38	8220	8300	7590	11240	6060	8650	7873.31	1.18	-28480	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	742	-2.93	2.86	12	9.96	-2705.00	2767.00	14910	20241224	-46.88	5740	20250203	37.98	10980	-27.87	20250227	5740	37.98	20250203	14910	-46.88	20241224	5740	37.98	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
149	20250304	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	-780	5	-9.02	6889710870	875260	68.86	8220	8300	7590	11240	6060	8650	7871.03	1.18	-36136	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	737	-2.91	2.84	12	9.34	-2705.00	2767.00	14910	20241224	-47.22	5740	20250203	37.11	10980	-28.32	20250227	5740	37.11	20250203	14910	-47.22	20241224	5740	37.11	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
150	20250304	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-840	5	-9.71	6635228375	842763	66.30	8220	8300	7590	11240	6060	8650	7872.57	1.18	-43775	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	732	-2.89	2.82	12	9.00	-2705.00	2767.00	14910	20241224	-47.62	5740	20250203	36.06	10980	-28.87	20250227	5740	36.06	20250203	14910	-47.62	20241224	5740	36.06	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
151	20250304	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-870	5	-10.06	6119139000	776866	61.12	8220	8300	7590	11240	6060	8650	7876.04	1.18	-55683	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	729	-2.88	2.81	12	8.29	-2705.00	2767.00	14910	20241224	-47.82	5740	20250203	35.54	10980	-29.14	20250227	5740	35.54	20250203	14910	-47.82	20241224	5740	35.54	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
152	20250304	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-850	5	-9.83	4451885285	560102	44.06	8220	8300	7710	11240	6060	8650	7947.52	1.18	-55511	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	731	-2.88	2.82	12	5.98	-2705.00	2767.00	14910	20241224	-47.69	5740	20250203	35.89	10980	-28.96	20250227	5740	35.89	20250203	14910	-47.69	20241224	5740	35.89	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N
153	20250304	090813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-610	5	-7.05	1580769420	195369	15.37	8220	8300	7890	11240	6060	8650	8089.30	1.18	-24741	9323	8986	8813	8476	8303	8900	8390	47	2590	500	6050	10	1	9366800	753	-2.97	2.91	12	2.09	-2705.00	2767.00	14910	20241224	-46.08	5740	20250203	40.07	10980	-26.78	20250227	5740	40.07	20250203	14910	-46.08	20241224	5740	40.07	20250203	4.25	N	177900	500	46 억	110855	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History