KissMeData/219130/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

67 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	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	-380	5	-3.07	225072190	18669	189.44	12390	12580	11990	16080	8660	12370	12056.06	3.07	-6810	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	757	272.50	1.43	12	0.30	44.00	8388.00	45300	20240514	-73.53	11400	20250203	5.18	14950	-19.80	20250107	11400	5.18	20250203	45300	-73.53	20240514	11400	5.18	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
3	20250328	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	-370	5	-2.99	192311860	15937	161.71	12390	12580	12000	16080	8660	12370	12067.01	3.07	-5835	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	758	272.73	1.43	12	0.25	44.00	8388.00	45300	20240514	-73.51	11400	20250203	5.26	14950	-19.73	20250107	11400	5.26	20250203	45300	-73.51	20240514	11400	5.26	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
4	20250328	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-350	5	-2.83	124786910	10317	104.69	12390	12580	12000	16080	8660	12370	12095.27	3.07	-4851	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	759	273.18	1.43	12	0.16	44.00	8388.00	45300	20240514	-73.47	11400	20250203	5.44	14950	-19.60	20250107	11400	5.44	20250203	45300	-73.47	20240514	11400	5.44	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
5	20250328	131020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	-360	5	-2.91	119062120	9842	99.87	12390	12580	12000	16080	8660	12370	12097.35	3.07	-4716	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	758	272.95	1.43	12	0.16	44.00	8388.00	45300	20240514	-73.49	11400	20250203	5.35	14950	-19.67	20250107	11400	5.35	20250203	45300	-73.49	20240514	11400	5.35	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
6	20250328	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	-370	5	-2.99	110049230	9091	92.25	12390	12580	12000	16080	8660	12370	12105.29	3.07	-4710	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	758	272.73	1.43	12	0.14	44.00	8388.00	45300	20240514	-73.51	11400	20250203	5.26	14950	-19.73	20250107	11400	5.26	20250203	45300	-73.51	20240514	11400	5.26	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
7	20250328	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12030	-340	5	-2.75	94558490	7801	79.16	12390	12580	12000	16080	8660	12370	12121.33	3.07	-4258	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	760	273.41	1.43	12	0.12	44.00	8388.00	45300	20240514	-73.44	11400	20250203	5.53	14950	-19.53	20250107	11400	5.53	20250203	45300	-73.44	20240514	11400	5.53	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
8	20250328	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	-370	5	-2.99	73955280	6089	61.79	12390	12580	12000	16080	8660	12370	12145.72	3.07	-4388	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	758	272.73	1.43	12	0.10	44.00	8388.00	45300	20240514	-73.51	11400	20250203	5.26	14950	-19.73	20250107	11400	5.26	20250203	45300	-73.51	20240514	11400	5.26	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
9	20250328	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12310	-60	5	-0.49	39132110	3200	32.47	12390	12580	12150	16080	8660	12370	12228.78	3.07	-2795	13023	12696	12523	12196	12023	12610	12110	32	3710	500	8410	10	1	6314290	777	279.77	1.47	12	0.05	44.00	8388.00	45300	20240514	-72.83	11400	20250203	7.98	14950	-17.66	20250107	11400	7.98	20250203	45300	-72.83	20240514	11400	7.98	20250203	5.17	N	219130	500	31 억	194026	N	N	N	N
10	20250327	162336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12370	-390	5	-3.06	122477715	9851	136.80	12840	12850	12350	16580	8940	12760	12433.08	3.14	-4324	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	781	281.14	1.47	12	0.16	44.00	8388.00	45300	20240514	-72.69	11400	20250203	8.51	14950	-17.26	20250107	11400	8.51	20250203	45300	-72.69	20240514	11400	8.51	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
11	20250327	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12370	-390	5	-3.06	110932015	8919	123.86	12840	12850	12350	16580	8940	12760	12437.72	3.14	-4133	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	781	281.14	1.47	12	0.14	44.00	8388.00	45300	20240514	-72.69	11400	20250203	8.51	14950	-17.26	20250107	11400	8.51	20250203	45300	-72.69	20240514	11400	8.51	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
12	20250327	141021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	-370	5	-2.90	87392175	7018	97.46	12840	12850	12350	16580	8940	12760	12452.58	3.14	-3309	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	782	281.59	1.48	12	0.11	44.00	8388.00	45300	20240514	-72.65	11400	20250203	8.68	14950	-17.12	20250107	11400	8.68	20250203	45300	-72.65	20240514	11400	8.68	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
13	20250327	131016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-350	5	-2.74	77470705	6218	86.35	12840	12850	12350	16580	8940	12760	12459.10	3.14	-2788	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	784	282.05	1.48	12	0.10	44.00	8388.00	45300	20240514	-72.60	11400	20250203	8.86	14950	-16.99	20250107	11400	8.86	20250203	45300	-72.60	20240514	11400	8.86	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
14	20250327	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12380	-380	5	-2.98	69555155	5578	77.46	12840	12850	12360	16580	8940	12760	12469.55	3.14	-2188	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	782	281.36	1.48	12	0.09	44.00	8388.00	45300	20240514	-72.67	11400	20250203	8.60	14950	-17.19	20250107	11400	8.60	20250203	45300	-72.67	20240514	11400	8.60	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
15	20250327	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	-360	5	-2.82	61982825	4966	68.96	12840	12850	12380	16580	8940	12760	12481.44	3.14	-1853	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	783	281.82	1.48	12	0.08	44.00	8388.00	45300	20240514	-72.63	11400	20250203	8.77	14950	-17.06	20250107	11400	8.77	20250203	45300	-72.63	20240514	11400	8.77	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
16	20250327	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-210	5	-1.65	30183015	2412	33.50	12840	12850	12450	16580	8940	12760	12513.69	3.14	300	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	792	285.23	1.50	12	0.04	44.00	8388.00	45300	20240514	-72.30	11400	20250203	10.09	14950	-16.05	20250107	11400	10.09	20250203	45300	-72.30	20240514	11400	10.09	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
17	20250327	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12460	-300	5	-2.35	9313510	744	10.33	12840	12850	12460	16580	8940	12760	12518.16	3.14	-524	13093	12926	12673	12506	12253	13010	12590	32	3820	500	8670	10	1	6314290	787	283.18	1.49	12	0.01	44.00	8388.00	45300	20240514	-72.49	11400	20250203	9.30	14950	-16.66	20250107	11400	9.30	20250203	45300	-72.49	20240514	11400	9.30	20250203	5.28	N	219130	500	31 억	198350	N	N	N	N
18	20250326	161008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	180	2	1.43	91322070	7201	18.13	12580	12840	12420	16350	8810	12580	12681.86	3.17	-2928	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	806	-31.51	1.53	12	0.11	-405.00	8362.00	45300	20240514	-71.83	11400	20250203	11.93	14950	-14.65	20250107	11400	11.93	20250203	45300	-71.83	20240514	11400	11.93	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
19	20250326	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	70	2	0.56	82758530	6532	16.44	12580	12840	12420	16350	8810	12580	12669.71	3.17	-2565	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	799	-31.23	1.51	12	0.10	-405.00	8362.00	45300	20240514	-72.08	11400	20250203	10.96	14950	-15.38	20250107	11400	10.96	20250203	45300	-72.08	20240514	11400	10.96	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
20	20250326	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12730	150	2	1.19	78980610	6234	15.69	12580	12840	12420	16350	8810	12580	12669.33	3.17	-2478	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	804	-31.43	1.52	12	0.10	-405.00	8362.00	45300	20240514	-71.90	11400	20250203	11.67	14950	-14.85	20250107	11400	11.67	20250203	45300	-71.90	20240514	11400	11.67	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
21	20250326	131011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	90	2	0.72	74051060	5847	14.72	12580	12840	12420	16350	8810	12580	12664.80	3.17	-2444	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	800	-31.28	1.52	12	0.09	-405.00	8362.00	45300	20240514	-72.03	11400	20250203	11.14	14950	-15.25	20250107	11400	11.14	20250203	45300	-72.03	20240514	11400	11.14	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
22	20250326	121016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	200	2	1.59	63772000	5035	12.68	12580	12840	12420	16350	8810	12580	12665.74	3.17	-2783	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	807	-31.56	1.53	12	0.08	-405.00	8362.00	45300	20240514	-71.79	11400	20250203	12.11	14950	-14.52	20250107	11400	12.11	20250203	45300	-71.79	20240514	11400	12.11	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
23	20250326	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12710	130	2	1.03	45823440	3629	9.14	12580	12840	12420	16350	8810	12580	12627.02	3.17	-2514	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	803	-31.38	1.52	12	0.06	-405.00	8362.00	45300	20240514	-71.94	11400	20250203	11.49	14950	-14.98	20250107	11400	11.49	20250203	45300	-71.94	20240514	11400	11.49	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
24	20250326	101012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12620	40	2	0.32	35578290	2826	7.11	12580	12710	12420	16350	8810	12580	12589.63	3.17	-2117	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	797	-31.16	1.51	12	0.04	-405.00	8362.00	45300	20240514	-72.14	11400	20250203	10.70	14950	-15.59	20250107	11400	10.70	20250203	45300	-72.14	20240514	11400	10.70	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
25	20250326	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	120	2	0.95	12214340	970	2.44	12580	12700	12580	16350	8810	12580	12592.10	3.17	-940	13806	13192	12886	12272	11966	13040	12120	32	3770	500	8550	10	1	6314290	802	-31.36	1.52	12	0.02	-405.00	8362.00	45300	20240514	-71.96	11400	20250203	11.40	14950	-15.05	20250107	11400	11.40	20250203	45300	-71.96	20240514	11400	11.40	20250203	5.33	N	219130	500	31 억	200072	N	N	N	N
26	20250325	161005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12580	-690	5	-5.20	508968255	39718	166.83	13270	13500	12580	17250	9290	13270	12814.55	3.28	-8185	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	794	-31.06	1.50	12	0.63	-405.00	8362.00	45300	20240514	-72.23	11400	20250203	10.35	14950	-15.85	20250107	11400	10.35	20250203	45300	-72.23	20240514	11400	10.35	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
27	20250325	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12630	-640	5	-4.82	451934065	35192	147.82	13270	13500	12630	17250	9290	13270	12841.95	3.28	-6914	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	797	-31.19	1.51	12	0.56	-405.00	8362.00	45300	20240514	-72.12	11400	20250203	10.79	14950	-15.52	20250107	11400	10.79	20250203	45300	-72.12	20240514	11400	10.79	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
28	20250325	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	-620	5	-4.67	425618435	33110	139.08	13270	13500	12630	17250	9290	13270	12854.68	3.28	-5390	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	799	-31.23	1.51	12	0.52	-405.00	8362.00	45300	20240514	-72.08	11400	20250203	10.96	14950	-15.38	20250107	11400	10.96	20250203	45300	-72.08	20240514	11400	10.96	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
29	20250325	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	-510	5	-3.84	365786895	28389	119.25	13270	13500	12660	17250	9290	13270	12884.81	3.28	-1760	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	806	-31.51	1.53	12	0.45	-405.00	8362.00	45300	20240514	-71.83	11400	20250203	11.93	14950	-14.65	20250107	11400	11.93	20250203	45300	-71.83	20240514	11400	11.93	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
30	20250325	121005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	-600	5	-4.52	354183925	27475	115.41	13270	13500	12660	17250	9290	13270	12891.13	3.28	-1674	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	800	-31.28	1.52	12	0.44	-405.00	8362.00	45300	20240514	-72.03	11400	20250203	11.14	14950	-15.25	20250107	11400	11.14	20250203	45300	-72.03	20240514	11400	11.14	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
31	20250325	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	-510	5	-3.84	284593690	21992	92.38	13270	13500	12670	17250	9290	13270	12940.78	3.28	918	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	806	-31.51	1.53	12	0.35	-405.00	8362.00	45300	20240514	-71.83	11400	20250203	11.93	14950	-14.65	20250107	11400	11.93	20250203	45300	-71.83	20240514	11400	11.93	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
32	20250325	101015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-180	5	-1.36	74598900	5709	23.98	13270	13500	12900	17250	9290	13270	13066.89	3.28	-1136	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	827	-32.32	1.57	12	0.09	-405.00	8362.00	45300	20240514	-71.10	11400	20250203	14.82	14950	-12.44	20250107	11400	14.82	20250203	45300	-71.10	20240514	11400	14.82	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
33	20250325	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	-120	5	-0.90	18541110	1402	5.89	13270	13500	13150	17250	9290	13270	13224.76	3.28	-369	13983	13626	13443	13086	12903	13535	12995	32	3980	500	9020	10	1	6314290	830	-32.47	1.57	12	0.02	-405.00	8362.00	45300	20240514	-70.97	11400	20250203	15.35	14950	-12.04	20250107	11400	15.35	20250203	45300	-70.97	20240514	11400	15.35	20250203	5.29	N	219130	500	31 억	207115	N	N	N	N
34	20250324	161002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13270	-530	5	-3.84	319582280	23807	58.36	13800	13800	13260	17940	9660	13800	13424.04	3.44	-8942	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	838	-32.77	1.59	12	0.38	-405.00	8362.00	45300	20240514	-70.71	11400	20250203	16.40	14950	-11.24	20250107	11400	16.40	20250203	45300	-70.71	20240514	11400	16.40	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
35	20250324	151008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	-450	5	-3.26	278969310	20753	50.87	13800	13800	13300	17940	9660	13800	13442.21	3.44	-7657	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	843	-32.96	1.60	12	0.33	-405.00	8362.00	45300	20240514	-70.53	11400	20250203	17.11	14950	-10.70	20250107	11400	17.11	20250203	45300	-70.53	20240514	11400	17.11	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
36	20250324	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13490	-310	5	-2.25	182631330	13548	33.21	13800	13800	13410	17940	9660	13800	13480.10	3.44	-5927	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	852	-33.31	1.61	12	0.21	-405.00	8362.00	45300	20240514	-70.22	11400	20250203	18.33	14950	-9.77	20250107	11400	18.33	20250203	45300	-70.22	20240514	11400	18.33	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
37	20250324	131010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13440	-360	5	-2.61	170035830	12610	30.91	13800	13800	13410	17940	9660	13800	13483.98	3.44	-5156	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	849	-33.19	1.61	12	0.20	-405.00	8362.00	45300	20240514	-70.33	11400	20250203	17.89	14950	-10.10	20250107	11400	17.89	20250203	45300	-70.33	20240514	11400	17.89	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
38	20250324	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	-280	5	-2.03	145082900	10758	26.37	13800	13800	13410	17940	9660	13800	13485.78	3.44	-3826	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	854	-33.38	1.62	12	0.17	-405.00	8362.00	45300	20240514	-70.15	11400	20250203	18.60	14950	-9.57	20250107	11400	18.60	20250203	45300	-70.15	20240514	11400	18.60	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
39	20250324	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13480	-320	5	-2.32	111528060	8273	20.28	13800	13800	13410	17940	9660	13800	13480.62	3.44	-1826	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	851	-33.28	1.61	12	0.13	-405.00	8362.00	45300	20240514	-70.24	11400	20250203	18.25	14950	-9.83	20250107	11400	18.25	20250203	45300	-70.24	20240514	11400	18.25	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
40	20250324	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	-230	5	-1.67	80036740	5941	14.56	13800	13800	13410	17940	9660	13800	13471.43	3.44	-993	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	857	-33.51	1.62	12	0.09	-405.00	8362.00	45300	20240514	-70.04	11400	20250203	19.04	14950	-9.23	20250107	11400	19.04	20250203	45300	-70.04	20240514	11400	19.04	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
41	20250324	091006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13460	-340	5	-2.46	12910640	954	2.34	13800	13800	13460	17940	9660	13800	13530.62	3.44	-896	14280	14040	13750	13510	13220	14160	13630	32	4140	500	9380	10	1	6314290	850	-33.23	1.61	12	0.02	-405.00	8362.00	45300	20240514	-70.29	11400	20250203	18.07	14950	-9.97	20250107	11400	18.07	20250203	45300	-70.29	20240514	11400	18.07	20250203	5.32	N	219130	500	31 억	216946	N	N	N	N
42	20250321	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	-90	5	-0.65	560989740	40796	105.10	13700	13990	13460	18050	9730	13890	13751.08	3.25	10309	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	871	-34.07	1.65	12	0.65	-405.00	8362.00	45300	20240514	-69.54	11400	20250203	21.05	14950	-7.69	20250107	11400	21.05	20250203	45300	-69.54	20240514	11400	21.05	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
43	20250321	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	-90	5	-0.65	549211060	39942	102.90	13700	13990	13460	18050	9730	13890	13750.21	3.25	10710	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	871	-34.07	1.65	12	0.63	-405.00	8362.00	45300	20240514	-69.54	11400	20250203	21.05	14950	-7.69	20250107	11400	21.05	20250203	45300	-69.54	20240514	11400	21.05	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
44	20250321	141007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	-40	5	-0.29	537035880	39062	100.63	13700	13990	13460	18050	9730	13890	13748.29	3.25	11133	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	875	-34.20	1.66	12	0.62	-405.00	8362.00	45300	20240514	-69.43	11400	20250203	21.49	14950	-7.36	20250107	11400	21.49	20250203	45300	-69.43	20240514	11400	21.49	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
45	20250321	131009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	30	2	0.22	529125820	38492	99.16	13700	13990	13460	18050	9730	13890	13746.38	3.25	10710	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	879	-34.37	1.66	12	0.61	-405.00	8362.00	45300	20240514	-69.27	11400	20250203	22.11	14950	-6.89	20250107	11400	22.11	20250203	45300	-69.27	20240514	11400	22.11	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
46	20250321	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	-60	5	-0.43	498270090	36263	93.42	13700	13990	13460	18050	9730	13890	13740.45	3.25	10142	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	873	-34.15	1.65	12	0.57	-405.00	8362.00	45300	20240514	-69.47	11400	20250203	21.32	14950	-7.49	20250107	11400	21.32	20250203	45300	-69.47	20240514	11400	21.32	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
47	20250321	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	60	2	0.43	455880230	33208	85.55	13700	13960	13460	18050	9730	13890	13728.02	3.25	12352	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	881	-34.44	1.67	12	0.53	-405.00	8362.00	45300	20240514	-69.21	11400	20250203	22.37	14950	-6.69	20250107	11400	22.37	20250203	45300	-69.21	20240514	11400	22.37	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
48	20250321	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	-320	5	-2.30	227581110	16647	42.89	13700	13960	13460	18050	9730	13890	13671.00	3.25	7781	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	857	-33.51	1.62	12	0.26	-405.00	8362.00	45300	20240514	-70.04	11400	20250203	19.04	14950	-9.23	20250107	11400	19.04	20250203	45300	-70.04	20240514	11400	19.04	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
49	20250321	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13780	-110	5	-0.79	15393000	1123	2.89	13700	13960	13670	18050	9730	13890	13707.03	3.25	672	14303	14096	13943	13736	13583	14020	13660	32	4160	500	9440	10	1	6314290	870	-34.02	1.65	12	0.02	-405.00	8362.00	45300	20240514	-69.58	11400	20250203	20.88	14950	-7.83	20250107	11400	20.88	20250203	45300	-69.58	20240514	11400	20.88	20250203	5.28	N	219130	500	31 억	205522	N	N	N	N
50	20250320	161621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-170	5	-1.21	261148750	18709	72.54	14020	14150	13790	18270	9850	14060	13958.46	3.25	500	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	877	-34.30	1.66	12	0.30	-405.00	8362.00	45300	20240514	-69.34	11400	20250203	21.84	14950	-7.09	20250107	11400	21.84	20250203	45300	-69.34	20240514	11400	21.84	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
51	20250320	151005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-120	5	-0.85	252257740	18070	70.07	14020	14150	13790	18270	9850	14060	13960.03	3.25	843	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	880	-34.42	1.67	12	0.29	-405.00	8362.00	45300	20240514	-69.23	11400	20250203	22.28	14950	-6.76	20250107	11400	22.28	20250203	45300	-69.23	20240514	11400	22.28	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
52	20250320	141009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-60	5	-0.43	145020210	10422	40.41	14020	14150	13790	18270	9850	14060	13914.82	3.25	400	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	884	-34.57	1.67	12	0.17	-405.00	8362.00	45300	20240514	-69.09	11400	20250203	22.81	14950	-6.35	20250107	11400	22.81	20250203	45300	-69.09	20240514	11400	22.81	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
53	20250320	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13840	-220	5	-1.56	112067475	8060	31.25	14020	14150	13790	18270	9850	14060	13904.15	3.25	662	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	874	-34.17	1.66	12	0.13	-405.00	8362.00	45300	20240514	-69.45	11400	20250203	21.40	14950	-7.42	20250107	11400	21.40	20250203	45300	-69.45	20240514	11400	21.40	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
54	20250320	121005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-150	5	-1.07	98549395	7085	27.47	14020	14150	13790	18270	9850	14060	13909.58	3.25	587	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	878	-34.35	1.66	12	0.11	-405.00	8362.00	45300	20240514	-69.29	11400	20250203	22.02	14950	-6.96	20250107	11400	22.02	20250203	45300	-69.29	20240514	11400	22.02	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
55	20250320	111006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	-250	5	-1.78	80966190	5817	22.56	14020	14150	13790	18270	9850	14060	13918.89	3.25	-304	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	872	-34.10	1.65	12	0.09	-405.00	8362.00	45300	20240514	-69.51	11400	20250203	21.14	14950	-7.63	20250107	11400	21.14	20250203	45300	-69.51	20240514	11400	21.14	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
56	20250320	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	-250	5	-1.78	59343010	4251	16.48	14020	14150	13800	18270	9850	14060	13959.78	3.25	-1059	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	872	-34.10	1.65	12	0.07	-405.00	8362.00	45300	20240514	-69.51	11400	20250203	21.14	14950	-7.63	20250107	11400	21.14	20250203	45300	-69.51	20240514	11400	21.14	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
57	20250320	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	80	2	0.57	11177340	791	3.07	14020	14150	14020	18270	9850	14060	14130.64	3.25	-68	14620	14340	13800	13520	12980	14480	13660	32	4210	500	9560	10	1	6314290	893	-34.91	1.69	12	0.01	-405.00	8362.00	45300	20240514	-68.79	11400	20250203	24.04	14950	-5.42	20250107	11400	24.04	20250203	45300	-68.79	20240514	11400	24.04	20250203	5.21	N	219130	500	31 억	205173	N	N	N	N
58	20250319	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	560	2	4.15	357379595	25790	146.83	13500	14080	13260	17550	9450	13500	13857.26	3.23	1459	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	888	-34.72	1.68	12	0.41	-405.00	8362.00	45300	20240514	-68.96	11400	20250203	23.33	14950	-5.95	20250107	11400	23.33	20250203	45300	-68.96	20240514	11400	23.33	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
59	20250319	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	580	2	4.30	348013235	25124	143.03	13500	14080	13260	17550	9450	13500	13851.82	3.23	1299	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	889	-34.77	1.68	12	0.40	-405.00	8362.00	45300	20240514	-68.92	11400	20250203	23.51	14950	-5.82	20250107	11400	23.51	20250203	45300	-68.92	20240514	11400	23.51	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
60	20250319	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	420	2	3.11	255696475	18542	105.56	13500	14030	13260	17550	9450	13500	13790.12	3.23	926	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	879	-34.37	1.66	12	0.29	-405.00	8362.00	45300	20240514	-69.27	11400	20250203	22.11	14950	-6.89	20250107	11400	22.11	20250203	45300	-69.27	20240514	11400	22.11	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
61	20250319	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	400	2	2.96	191182825	13924	79.27	13500	14000	13260	17550	9450	13500	13730.45	3.23	829	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	878	-34.32	1.66	12	0.22	-405.00	8362.00	45300	20240514	-69.32	11400	20250203	21.93	14950	-7.02	20250107	11400	21.93	20250203	45300	-69.32	20240514	11400	21.93	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
62	20250319	121003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13680	180	2	1.33	167436365	12207	69.50	13500	14000	13260	17550	9450	13500	13716.42	3.23	-333	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	864	-33.78	1.64	12	0.19	-405.00	8362.00	45300	20240514	-69.80	11400	20250203	20.00	14950	-8.49	20250107	11400	20.00	20250203	45300	-69.80	20240514	11400	20.00	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
63	20250319	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	300	2	2.22	139051915	10148	57.77	13500	14000	13260	17550	9450	13500	13702.40	3.23	-447	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	871	-34.07	1.65	12	0.16	-405.00	8362.00	45300	20240514	-69.54	11400	20250203	21.05	14950	-7.69	20250107	11400	21.05	20250203	45300	-69.54	20240514	11400	21.05	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
64	20250319	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	140	2	1.04	52979530	3927	22.36	13500	13740	13260	17550	9450	13500	13491.09	3.23	-363	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	861	-33.68	1.63	12	0.06	-405.00	8362.00	45300	20240514	-69.89	11400	20250203	19.65	14950	-8.76	20250107	11400	19.65	20250203	45300	-69.89	20240514	11400	19.65	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
65	20250319	091008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	-80	5	-0.59	3560720	264	1.50	13500	13500	13420	17550	9450	13500	13487.58	3.23	-183	13846	13672	13436	13262	13026	13705	13295	32	4050	500	9180	10	1	6314290	847	-33.14	1.60	12	0.00	-405.00	8362.00	45300	20240514	-70.38	11400	20250203	17.72	14950	-10.23	20250107	11400	17.72	20250203	45300	-70.38	20240514	11400	17.72	20250203	5.29	N	219130	500	31 억	203759	N	N	N	N
66	20250318	160959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	50	2	0.37	236005355	17565	71.65	13500	13610	13200	17480	9420	13450	13436.11	3.23	-641	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	852	-33.33	1.61	12	0.28	-405.00	8362.00	45300	20240514	-70.20	11400	20250203	18.42	14950	-9.70	20250107	11400	18.42	20250203	45300	-70.20	20240514	11400	18.42	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
67	20250318	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13470	20	2	0.15	234561175	17458	71.21	13500	13610	13200	17480	9420	13450	13435.74	3.23	-593	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	851	-33.26	1.61	12	0.28	-405.00	8362.00	45300	20240514	-70.26	11400	20250203	18.16	14950	-9.90	20250107	11400	18.16	20250203	45300	-70.26	20240514	11400	18.16	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
68	20250318	141000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-170	5	-1.26	194945705	14512	59.20	13500	13610	13200	17480	9420	13450	13433.41	3.23	-1752	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	839	-32.79	1.59	12	0.23	-405.00	8362.00	45300	20240514	-70.68	11400	20250203	16.49	14950	-11.17	20250107	11400	16.49	20250203	45300	-70.68	20240514	11400	16.49	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
69	20250318	130959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-170	5	-1.26	181532375	13504	55.08	13500	13610	13200	17480	9420	13450	13442.86	3.23	-2022	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	839	-32.79	1.59	12	0.21	-405.00	8362.00	45300	20240514	-70.68	11400	20250203	16.49	14950	-11.17	20250107	11400	16.49	20250203	45300	-70.68	20240514	11400	16.49	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
70	20250318	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13330	-120	5	-0.89	170632085	12684	51.74	13500	13610	13200	17480	9420	13450	13452.55	3.23	-2091	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	842	-32.91	1.59	12	0.20	-405.00	8362.00	45300	20240514	-70.57	11400	20250203	16.93	14950	-10.84	20250107	11400	16.93	20250203	45300	-70.57	20240514	11400	16.93	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
71	20250318	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-170	5	-1.26	165948165	12332	50.30	13500	13610	13200	17480	9420	13450	13456.71	3.23	-2309	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	839	-32.79	1.59	12	0.20	-405.00	8362.00	45300	20240514	-70.68	11400	20250203	16.49	14950	-11.17	20250107	11400	16.49	20250203	45300	-70.68	20240514	11400	16.49	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
72	20250318	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13240	-210	5	-1.56	150151995	11145	45.46	13500	13610	13200	17480	9420	13450	13472.59	3.23	-1896	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	836	-32.69	1.58	12	0.18	-405.00	8362.00	45300	20240514	-70.77	11400	20250203	16.14	14950	-11.44	20250107	11400	16.14	20250203	45300	-70.77	20240514	11400	16.14	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
73	20250318	091004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13330	-120	5	-0.89	15224890	1133	4.62	13500	13540	13320	17480	9420	13450	13437.68	3.23	-942	14270	13860	13390	12980	12510	14065	13185	32	4030	500	9140	10	1	6314290	842	-32.91	1.59	12	0.02	-405.00	8362.00	45300	20240514	-70.57	11400	20250203	16.93	14950	-10.84	20250107	11400	16.93	20250203	45300	-70.57	20240514	11400	16.93	20250203	5.30	N	219130	500	31 억	203871	N	N	N	N
74	20250317	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	540	2	4.18	329925190	24515	71.66	12920	13800	12920	16780	9040	12910	13458.09	3.12	7220	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	849	-33.21	1.61	12	0.39	-405.00	8362.00	45300	20240514	-70.31	11400	20250203	17.98	14950	-10.03	20250107	11400	17.98	20250203	45300	-70.31	20240514	11400	17.98	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
75	20250317	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	590	2	4.57	323751320	24056	70.32	12920	13800	12920	16780	9040	12910	13458.24	3.12	7282	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	852	-33.33	1.61	12	0.38	-405.00	8362.00	45300	20240514	-70.20	11400	20250203	18.42	14950	-9.70	20250107	11400	18.42	20250203	45300	-70.20	20240514	11400	18.42	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
76	20250317	140958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	620	2	4.80	307896690	22881	66.89	12920	13800	12920	16780	9040	12910	13456.44	3.12	7316	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	854	-33.41	1.62	12	0.36	-405.00	8362.00	45300	20240514	-70.13	11400	20250203	18.68	14950	-9.50	20250107	11400	18.68	20250203	45300	-70.13	20240514	11400	18.68	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
77	20250317	130957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	630	2	4.88	267586480	19904	58.19	12920	13800	12920	16780	9040	12910	13443.85	3.12	7238	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	855	-33.43	1.62	12	0.32	-405.00	8362.00	45300	20240514	-70.11	11400	20250203	18.77	14950	-9.43	20250107	11400	18.77	20250203	45300	-70.11	20240514	11400	18.77	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
78	20250317	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	470	2	3.64	102308960	7648	22.36	12920	13800	12920	16780	9040	12910	13377.22	3.12	2288	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	845	-33.04	1.60	12	0.12	-405.00	8362.00	45300	20240514	-70.46	11400	20250203	17.37	14950	-10.50	20250107	11400	17.37	20250203	45300	-70.46	20240514	11400	17.37	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
79	20250317	110957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	490	2	3.80	68334540	5112	14.94	12920	13800	12920	16780	9040	12910	13367.48	3.12	1023	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	846	-33.09	1.60	12	0.08	-405.00	8362.00	45300	20240514	-70.42	11400	20250203	17.54	14950	-10.37	20250107	11400	17.54	20250203	45300	-70.42	20240514	11400	17.54	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
80	20250317	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	390	2	3.02	24646410	1868	5.46	12920	13300	12920	16780	9040	12910	13194.01	3.12	1045	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	840	-32.84	1.59	12	0.03	-405.00	8362.00	45300	20240514	-70.64	11400	20250203	16.67	14950	-11.04	20250107	11400	16.67	20250203	45300	-70.64	20240514	11400	16.67	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
81	20250317	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12970	60	2	0.46	795070	61	0.18	12920	13220	12920	16780	9040	12910	13033.93	3.12	-21	13623	13266	13083	12726	12543	13175	12635	32	3870	500	8770	10	1	6314290	819	-32.02	1.55	12	0.00	-405.00	8362.00	45300	20240514	-71.37	11400	20250203	13.77	14950	-13.24	20250107	11400	13.77	20250203	45300	-71.37	20240514	11400	13.77	20250203	5.27	N	219130	500	31 억	196752	N	N	N	N
82	20250314	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-230	5	-1.75	448830680	34207	206.20	13130	13440	12900	17080	9200	13140	13121.49	2.96	9193	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	815	-31.88	1.54	12	0.54	-405.00	8362.00	45300	20240514	-71.50	11400	20250203	13.25	14950	-13.65	20250107	11400	13.25	20250203	45300	-71.50	20240514	11400	13.25	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
83	20250314	151000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-140	5	-1.07	392261870	29842	179.89	13130	13440	12970	17080	9200	13140	13144.62	2.96	9285	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	821	-32.10	1.55	12	0.47	-405.00	8362.00	45300	20240514	-71.30	11400	20250203	14.04	14950	-13.04	20250107	11400	14.04	20250203	45300	-71.30	20240514	11400	14.04	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
84	20250314	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13230	90	2	0.68	208955250	15897	95.83	13130	13330	13010	17080	9200	13140	13144.32	2.96	9200	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	835	-32.67	1.58	12	0.25	-405.00	8362.00	45300	20240514	-70.79	11400	20250203	16.05	14950	-11.51	20250107	11400	16.05	20250203	45300	-70.79	20240514	11400	16.05	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
85	20250314	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	50	2	0.38	160747700	12241	73.79	13130	13330	13010	17080	9200	13140	13131.91	2.96	5753	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	833	-32.57	1.58	12	0.19	-405.00	8362.00	45300	20240514	-70.88	11400	20250203	15.70	14950	-11.77	20250107	11400	15.70	20250203	45300	-70.88	20240514	11400	15.70	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
86	20250314	120956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	30	2	0.23	127056480	9678	58.34	13130	13330	13010	17080	9200	13140	13128.38	2.96	4142	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	832	-32.52	1.57	12	0.15	-405.00	8362.00	45300	20240514	-70.93	11400	20250203	15.53	14950	-11.91	20250107	11400	15.53	20250203	45300	-70.93	20240514	11400	15.53	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
87	20250314	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-20	5	-0.15	78407330	5969	35.98	13130	13330	13010	17080	9200	13140	13135.76	2.96	1556	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	828	-32.40	1.57	12	0.09	-405.00	8362.00	45300	20240514	-71.04	11400	20250203	15.09	14950	-12.24	20250107	11400	15.09	20250203	45300	-71.04	20240514	11400	15.09	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
88	20250314	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13260	120	2	0.91	22307470	1690	10.19	13130	13330	13010	17080	9200	13140	13199.69	2.96	471	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	837	-32.74	1.59	12	0.03	-405.00	8362.00	45300	20240514	-70.73	11400	20250203	16.32	14950	-11.30	20250107	11400	16.32	20250203	45300	-70.73	20240514	11400	16.32	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
89	20250314	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13240	100	2	0.76	801230	61	0.37	13130	13290	13010	17080	9200	13140	13134.92	2.96	30	14140	13640	13350	12850	12560	13495	12705	32	3940	500	8930	10	1	6314290	836	-32.69	1.58	12	0.00	-405.00	8362.00	45300	20240514	-70.77	11400	20250203	16.14	14950	-11.44	20250107	11400	16.14	20250203	45300	-70.77	20240514	11400	16.14	20250203	5.30	N	219130	500	31 억	187056	N	N	N	N
90	20250313	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	-260	5	-1.94	219386050	16584	103.47	13500	13850	13060	17420	9380	13400	13228.78	2.97	-2121	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	830	-32.44	1.57	12	0.26	-405.00	8362.00	45300	20240514	-70.99	11400	20250203	15.26	14950	-12.11	20250107	11400	15.26	20250203	45300	-70.99	20240514	11400	15.26	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
91	20250313	150948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-200	5	-1.49	205908550	15558	97.07	13500	13850	13060	17420	9380	13400	13234.90	2.97	-1645	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	833	-32.59	1.58	12	0.25	-405.00	8362.00	45300	20240514	-70.86	11400	20250203	15.79	14950	-11.71	20250107	11400	15.79	20250203	45300	-70.86	20240514	11400	15.79	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
92	20250313	140948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13080	-320	5	-2.39	174207140	13149	82.04	13500	13850	13080	17420	9380	13400	13248.70	2.97	-1553	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	826	-32.30	1.56	12	0.21	-405.00	8362.00	45300	20240514	-71.13	11400	20250203	14.74	14950	-12.51	20250107	11400	14.74	20250203	45300	-71.13	20240514	11400	14.74	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
93	20250313	130948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	-250	5	-1.87	112681430	8460	52.78	13500	13850	13140	17420	9380	13400	13319.32	2.97	-1815	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	830	-32.47	1.57	12	0.13	-405.00	8362.00	45300	20240514	-70.97	11400	20250203	15.35	14950	-12.04	20250107	11400	15.35	20250203	45300	-70.97	20240514	11400	15.35	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
94	20250313	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	-250	5	-1.87	100729710	7551	47.11	13500	13850	13140	17420	9380	13400	13339.92	2.97	-1908	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	830	-32.47	1.57	12	0.12	-405.00	8362.00	45300	20240514	-70.97	11400	20250203	15.35	14950	-12.04	20250107	11400	15.35	20250203	45300	-70.97	20240514	11400	15.35	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
95	20250313	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-210	5	-1.57	86198660	6449	40.24	13500	13850	13190	17420	9380	13400	13366.21	2.97	-1782	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	833	-32.57	1.58	12	0.10	-405.00	8362.00	45300	20240514	-70.88	11400	20250203	15.70	14950	-11.77	20250107	11400	15.70	20250203	45300	-70.88	20240514	11400	15.70	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
96	20250313	100948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13260	-140	5	-1.04	62522770	4659	29.07	13500	13850	13250	17420	9380	13400	13419.78	2.97	-982	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	837	-32.74	1.59	12	0.07	-405.00	8362.00	45300	20240514	-70.73	11400	20250203	16.32	14950	-11.30	20250107	11400	16.32	20250203	45300	-70.73	20240514	11400	16.32	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
97	20250313	090950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	30	2	0.22	15739590	1156	7.21	13500	13850	13340	17420	9380	13400	13615.56	2.97	-144	13826	13612	13226	13012	12626	13720	13120	32	4020	500	9110	10	1	6314290	848	-33.16	1.61	12	0.02	-405.00	8362.00	45300	20240514	-70.35	11400	20250203	17.81	14950	-10.17	20250107	11400	17.81	20250203	45300	-70.35	20240514	11400	17.81	20250203	5.28	N	219130	500	31 억	187833	N	N	N	N
98	20250312	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	710	2	5.59	210766155	16027	100.96	12880	13440	12840	16490	8890	12690	13150.62	2.84	8278	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	846	-33.09	1.60	12	0.25	-405.00	8362.00	45300	20240514	-70.42	11400	20250203	17.54	14950	-10.37	20250107	11400	17.54	20250203	45300	-70.42	20240514	11400	17.54	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
99	20250312	150944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13330	640	2	5.04	191734925	14607	92.01	12880	13440	12840	16490	8890	12690	13126.24	2.84	8478	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	842	-32.91	1.59	12	0.23	-405.00	8362.00	45300	20240514	-70.57	11400	20250203	16.93	14950	-10.84	20250107	11400	16.93	20250203	45300	-70.57	20240514	11400	16.93	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
100	20250312	140941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	450	2	3.55	147384835	11278	71.04	12880	13260	12840	16490	8890	12690	13068.35	2.84	7047	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	830	-32.44	1.57	12	0.18	-405.00	8362.00	45300	20240514	-70.99	11400	20250203	15.26	14950	-12.11	20250107	11400	15.26	20250203	45300	-70.99	20240514	11400	15.26	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
101	20250312	130943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	420	2	3.31	117476015	9007	56.74	12880	13180	12840	16490	8890	12690	13042.75	2.84	5005	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	828	-32.37	1.57	12	0.14	-405.00	8362.00	45300	20240514	-71.06	11400	20250203	15.00	14950	-12.31	20250107	11400	15.00	20250203	45300	-71.06	20240514	11400	15.00	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
102	20250312	120945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	450	2	3.55	101065620	7746	48.79	12880	13180	12840	16490	8890	12690	13047.46	2.84	4672	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	830	-32.44	1.57	12	0.12	-405.00	8362.00	45300	20240514	-70.99	11400	20250203	15.26	14950	-12.11	20250107	11400	15.26	20250203	45300	-70.99	20240514	11400	15.26	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
103	20250312	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13160	470	2	3.70	87998500	6748	42.51	12880	13180	12840	16490	8890	12690	13040.68	2.84	3910	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	831	-32.49	1.57	12	0.11	-405.00	8362.00	45300	20240514	-70.95	11400	20250203	15.44	14950	-11.97	20250107	11400	15.44	20250203	45300	-70.95	20240514	11400	15.44	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
104	20250312	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13060	370	2	2.92	35696840	2749	17.32	12880	13180	12840	16490	8890	12690	12985.39	2.84	535	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	825	-32.25	1.56	12	0.04	-405.00	8362.00	45300	20240514	-71.17	11400	20250203	14.56	14950	-12.64	20250107	11400	14.56	20250203	45300	-71.17	20240514	11400	14.56	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
105	20250312	090946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12860	170	2	1.34	1734090	135	0.85	12880	12880	12840	16490	8890	12690	12845.11	2.84	-42	13096	12892	12686	12482	12276	12995	12585	32	3800	500	8620	10	1	6314290	812	-31.75	1.54	12	0.00	-405.00	8362.00	45300	20240514	-71.61	11400	20250203	12.81	14950	-13.98	20250107	11400	12.81	20250203	45300	-71.61	20240514	11400	12.81	20250203	5.29	N	219130	500	31 억	179637	N	N	N	N
106	20250311	160934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12690	-310	5	-2.38	199748780	15825	72.31	12520	12890	12480	16900	9100	13000	12622.36	2.84	299	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	801	-31.33	1.52	12	0.25	-405.00	8362.00	45300	20240514	-71.99	11400	20250203	11.32	14950	-15.12	20250107	11400	11.32	20250203	45300	-71.99	20240514	11400	11.32	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
107	20250311	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-340	5	-2.62	188375680	14927	68.21	12520	12890	12480	16900	9100	13000	12619.80	2.84	811	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	799	-31.26	1.51	12	0.24	-405.00	8362.00	45300	20240514	-72.05	11400	20250203	11.05	14950	-15.32	20250107	11400	11.05	20250203	45300	-72.05	20240514	11400	11.05	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
108	20250311	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	-170	5	-1.31	159480540	12650	57.80	12520	12890	12480	16900	9100	13000	12607.16	2.84	732	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	810	-31.68	1.53	12	0.20	-405.00	8362.00	45300	20240514	-71.68	11400	20250203	12.54	14950	-14.18	20250107	11400	12.54	20250203	45300	-71.68	20240514	11400	12.54	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
109	20250311	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-340	5	-2.62	143625330	11407	52.12	12520	12800	12480	16900	9100	13000	12590.98	2.84	55	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	799	-31.26	1.51	12	0.18	-405.00	8362.00	45300	20240514	-72.05	11400	20250203	11.05	14950	-15.32	20250107	11400	11.05	20250203	45300	-72.05	20240514	11400	11.05	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
110	20250311	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-200	5	-1.54	131359460	10441	47.71	12520	12800	12480	16900	9100	13000	12581.12	2.84	-316	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	808	-31.60	1.53	12	0.17	-405.00	8362.00	45300	20240514	-71.74	11400	20250203	12.28	14950	-14.38	20250107	11400	12.28	20250203	45300	-71.74	20240514	11400	12.28	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
111	20250311	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	-480	5	-3.69	88646350	7063	32.27	12520	12660	12480	16900	9100	13000	12550.81	2.84	-2601	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	791	-30.91	1.50	12	0.11	-405.00	8362.00	45300	20240514	-72.36	11400	20250203	9.82	14950	-16.25	20250107	11400	9.82	20250203	45300	-72.36	20240514	11400	9.82	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
112	20250311	100938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	-430	5	-3.31	54965640	4377	20.00	12520	12660	12480	16900	9100	13000	12557.83	2.84	-348	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	794	-31.04	1.50	12	0.07	-405.00	8362.00	45300	20240514	-72.25	11400	20250203	10.26	14950	-15.92	20250107	11400	10.26	20250203	45300	-72.25	20240514	11400	10.26	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
113	20250311	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-520	5	-4.00	27381990	2186	9.99	12520	12660	12480	16900	9100	13000	12526.07	2.84	-1139	13540	13270	12900	12630	12260	13405	12765	32	3900	500	8840	10	1	6314290	788	-30.81	1.49	12	0.03	-405.00	8362.00	45300	20240514	-72.45	11400	20250203	9.47	14950	-16.52	20250107	11400	9.47	20250203	45300	-72.45	20240514	11400	9.47	20250203	5.13	N	219130	500	31 억	179318	N	N	N	N
114	20250310	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	70	2	0.54	280019740	21832	22.06	12930	13170	12530	16800	9060	12930	12826.11	2.94	-6529	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	821	-32.10	1.55	12	0.35	-405.00	8362.00	45300	20240514	-71.30	11400	20250203	14.04	14950	-13.04	20250107	11400	14.04	20250203	45300	-71.30	20240514	11400	14.04	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
115	20250310	150936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	220	2	1.70	207172870	16267	16.44	12930	13160	12530	16800	9060	12930	12735.78	2.94	-3846	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	830	-32.47	1.57	12	0.26	-405.00	8362.00	45300	20240514	-70.97	11400	20250203	15.35	14950	-12.04	20250107	11400	15.35	20250203	45300	-70.97	20240514	11400	15.35	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
116	20250310	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-270	5	-2.09	97806770	7748	7.83	12930	12930	12530	16800	9060	12930	12623.49	2.94	-602	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	799	-31.26	1.51	12	0.12	-405.00	8362.00	45300	20240514	-72.05	11400	20250203	11.05	14950	-15.32	20250107	11400	11.05	20250203	45300	-72.05	20240514	11400	11.05	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
117	20250310	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12720	-210	5	-1.62	91080530	7218	7.29	12930	12930	12530	16800	9060	12930	12618.53	2.94	-341	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	803	-31.41	1.52	12	0.11	-405.00	8362.00	45300	20240514	-71.92	11400	20250203	11.58	14950	-14.92	20250107	11400	11.58	20250203	45300	-71.92	20240514	11400	11.58	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
118	20250310	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-270	5	-2.09	77947600	6184	6.25	12930	12930	12530	16800	9060	12930	12604.72	2.94	-357	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	799	-31.26	1.51	12	0.10	-405.00	8362.00	45300	20240514	-72.05	11400	20250203	11.05	14950	-15.32	20250107	11400	11.05	20250203	45300	-72.05	20240514	11400	11.05	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
119	20250310	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	-280	5	-2.17	67333640	5343	5.40	12930	12930	12530	16800	9060	12930	12602.22	2.94	-769	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	799	-31.23	1.51	12	0.08	-405.00	8362.00	45300	20240514	-72.08	11400	20250203	10.96	14950	-15.38	20250107	11400	10.96	20250203	45300	-72.08	20240514	11400	10.96	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
120	20250310	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-270	5	-2.09	37347090	2958	2.99	12930	12930	12530	16800	9060	12930	12625.79	2.94	235	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	799	-31.26	1.51	12	0.05	-405.00	8362.00	45300	20240514	-72.05	11400	20250203	11.05	14950	-15.32	20250107	11400	11.05	20250203	45300	-72.05	20240514	11400	11.05	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
121	20250310	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12640	-290	5	-2.24	6582030	518	0.52	12930	12930	12640	16800	9060	12930	12706.62	2.94	-114	13843	13386	12943	12486	12043	13165	12265	32	3870	500	8790	10	1	6314290	798	-31.21	1.51	12	0.01	-405.00	8362.00	45300	20240514	-72.10	11400	20250203	10.88	14950	-15.45	20250107	11400	10.88	20250203	45300	-72.10	20240514	11400	10.88	20250203	5.12	N	219130	500	31 억	185847	N	N	N	N
122	20250307	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12930	-220	5	-1.67	1257893975	98946	562.67	13400	13400	12500	17090	9210	13150	12712.93	3.28	-21535	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	816	-31.93	1.55	12	1.57	-405.00	8362.00	45300	20240514	-71.46	11400	20250203	13.42	14950	-13.51	20250107	11400	13.42	20250203	45300	-71.46	20240514	11400	13.42	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
123	20250307	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-240	5	-1.83	1216462295	95740	544.44	13400	13400	12500	17090	9210	13150	12705.89	3.28	-19462	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	815	-31.88	1.54	12	1.52	-405.00	8362.00	45300	20240514	-71.50	11400	20250203	13.25	14950	-13.65	20250107	11400	13.25	20250203	45300	-71.50	20240514	11400	13.25	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
124	20250307	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12630	-520	5	-3.95	695912845	54650	310.78	13400	13400	12590	17090	9210	13150	12734.00	3.28	-4989	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	797	-31.19	1.51	12	0.87	-405.00	8362.00	45300	20240514	-72.12	11400	20250203	10.79	14950	-15.52	20250107	11400	10.79	20250203	45300	-72.12	20240514	11400	10.79	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
125	20250307	130931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12790	-360	5	-2.74	608272555	47726	271.40	13400	13400	12590	17090	9210	13150	12745.10	3.28	-6765	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	808	-31.58	1.53	12	0.76	-405.00	8362.00	45300	20240514	-71.77	11400	20250203	12.19	14950	-14.45	20250107	11400	12.19	20250203	45300	-71.77	20240514	11400	12.19	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
126	20250307	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12790	-360	5	-2.74	509279485	39921	227.02	13400	13400	12590	17090	9210	13150	12757.18	3.28	-7189	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	808	-31.58	1.53	12	0.63	-405.00	8362.00	45300	20240514	-71.77	11400	20250203	12.19	14950	-14.45	20250107	11400	12.19	20250203	45300	-71.77	20240514	11400	12.19	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
127	20250307	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	-320	5	-2.43	435234315	34170	194.31	13400	13400	12590	17090	9210	13150	12737.32	3.28	-6232	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	810	-31.68	1.53	12	0.54	-405.00	8362.00	45300	20240514	-71.68	11400	20250203	12.54	14950	-14.18	20250107	11400	12.54	20250203	45300	-71.68	20240514	11400	12.54	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
128	20250307	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12710	-440	5	-3.35	229303985	17920	101.91	13400	13400	12640	17090	9210	13150	12795.98	3.28	1843	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	803	-31.38	1.52	12	0.28	-405.00	8362.00	45300	20240514	-71.94	11400	20250203	11.49	14950	-14.98	20250107	11400	11.49	20250203	45300	-71.94	20240514	11400	11.49	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
129	20250307	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-350	5	-2.66	4265660	330	1.88	13400	13400	12640	17090	9210	13150	12926.24	3.28	-205	13970	13560	13070	12660	12170	13765	12865	32	3940	500	8940	10	1	6314290	808	-31.60	1.53	12	0.01	-405.00	8362.00	45300	20240514	-71.74	11400	20250203	12.28	14950	-14.38	20250107	11400	12.28	20250203	45300	-71.74	20240514	11400	12.28	20250203	5.11	N	219130	500	31 억	207382	N	N	N	N
130	20250306	160925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	350	2	2.73	224383855	17551	129.34	12900	13480	12580	16640	8960	12800	12783.09	3.40	-7381	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	830	-32.47	1.57	12	0.28	-405.00	8362.00	45300	20240514	-70.97	11400	20250203	15.35	14950	-12.04	20250107	11400	15.35	20250203	45300	-70.97	20240514	11400	15.35	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
131	20250306	150924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	30	2	0.23	170733795	13436	99.01	12900	13480	12580	16640	8960	12800	12707.19	3.40	-5553	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	810	-31.68	1.53	12	0.21	-405.00	8362.00	45300	20240514	-71.68	11400	20250203	12.54	14950	-14.18	20250107	11400	12.54	20250203	45300	-71.68	20240514	11400	12.54	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
132	20250306	140923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12680	-120	5	-0.94	118864905	9354	68.93	12900	13480	12580	16640	8960	12800	12707.39	3.40	-4512	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	801	-31.31	1.52	12	0.15	-405.00	8362.00	45300	20240514	-72.01	11400	20250203	11.23	14950	-15.18	20250107	11400	11.23	20250203	45300	-72.01	20240514	11400	11.23	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
133	20250306	130925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12640	-160	5	-1.25	108714175	8554	63.04	12900	13480	12580	16640	8960	12800	12709.16	3.40	-3987	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	798	-31.21	1.51	12	0.14	-405.00	8362.00	45300	20240514	-72.10	11400	20250203	10.88	14950	-15.45	20250107	11400	10.88	20250203	45300	-72.10	20240514	11400	10.88	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
134	20250306	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12690	-110	5	-0.86	102948590	8098	59.68	12900	13480	12580	16640	8960	12800	12712.84	3.40	-3695	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	801	-31.33	1.52	12	0.13	-405.00	8362.00	45300	20240514	-71.99	11400	20250203	11.32	14950	-15.12	20250107	11400	11.32	20250203	45300	-71.99	20240514	11400	11.32	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
135	20250306	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12590	-210	5	-1.64	98157820	7720	56.89	12900	13480	12580	16640	8960	12800	12714.74	3.40	-3582	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	795	-31.09	1.51	12	0.12	-405.00	8362.00	45300	20240514	-72.21	11400	20250203	10.44	14950	-15.79	20250107	11400	10.44	20250203	45300	-72.21	20240514	11400	10.44	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
136	20250306	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12630	-170	5	-1.33	78330560	6149	45.31	12900	13480	12600	16640	8960	12800	12738.75	3.40	-2600	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	797	-31.19	1.51	12	0.10	-405.00	8362.00	45300	20240514	-72.12	11400	20250203	10.79	14950	-15.52	20250107	11400	10.79	20250203	45300	-72.12	20240514	11400	10.79	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
137	20250306	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	20	2	0.16	14780170	1137	8.38	12900	13480	12820	16640	8960	12800	12999.27	3.40	-291	13220	13010	12780	12570	12340	13115	12675	32	3840	500	8700	10	1	6314290	809	-31.65	1.53	12	0.02	-405.00	8362.00	45300	20240514	-71.70	11400	20250203	12.46	14950	-14.25	20250107	11400	12.46	20250203	45300	-71.70	20240514	11400	12.46	20250203	5.10	N	219130	500	31 억	214763	N	N	N	N
138	20250305	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	30	2	0.23	172687910	13531	68.08	12550	12990	12550	16600	8940	12770	12762.37	3.35	3245	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	808	-31.60	1.53	12	0.21	-405.00	8362.00	45300	20240514	-71.74	11400	20250203	12.28	14950	-14.38	20250107	11400	12.28	20250203	45300	-71.74	20240514	11400	12.28	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
139	20250305	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	50	2	0.39	168604660	13212	66.47	12550	12990	12550	16600	8940	12770	12761.48	3.35	3363	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	809	-31.65	1.53	12	0.21	-405.00	8362.00	45300	20240514	-71.70	11400	20250203	12.46	14950	-14.25	20250107	11400	12.46	20250203	45300	-71.70	20240514	11400	12.46	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
140	20250305	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	60	2	0.47	144614730	11333	57.02	12550	12990	12550	16600	8940	12770	12760.50	3.35	3496	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	810	-31.68	1.53	12	0.18	-405.00	8362.00	45300	20240514	-71.68	11400	20250203	12.54	14950	-14.18	20250107	11400	12.54	20250203	45300	-71.68	20240514	11400	12.54	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
141	20250305	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12770	0	3	0.00	120098270	9412	47.35	12550	12990	12550	16600	8940	12770	12760.12	3.35	3053	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	806	-31.53	1.53	12	0.15	-405.00	8362.00	45300	20240514	-71.81	11400	20250203	12.02	14950	-14.58	20250107	11400	12.02	20250203	45300	-71.81	20240514	11400	12.02	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
142	20250305	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	40	2	0.31	103962160	8148	40.99	12550	12990	12550	16600	8940	12770	12759.22	3.35	2591	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	809	-31.63	1.53	12	0.13	-405.00	8362.00	45300	20240514	-71.72	11400	20250203	12.37	14950	-14.31	20250107	11400	12.37	20250203	45300	-71.72	20240514	11400	12.37	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
143	20250305	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	60	2	0.47	76367660	5988	30.13	12550	12990	12550	16600	8940	12770	12753.45	3.35	2455	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	810	-31.68	1.53	12	0.09	-405.00	8362.00	45300	20240514	-71.68	11400	20250203	12.54	14950	-14.18	20250107	11400	12.54	20250203	45300	-71.68	20240514	11400	12.54	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
144	20250305	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12790	20	2	0.16	55569300	4368	21.98	12550	12870	12550	16600	8940	12770	12721.91	3.35	1621	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	808	-31.58	1.53	12	0.07	-405.00	8362.00	45300	20240514	-71.77	11400	20250203	12.19	14950	-14.45	20250107	11400	12.19	20250203	45300	-71.77	20240514	11400	12.19	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
145	20250305	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12840	70	2	0.55	28086000	2216	11.15	12550	12840	12550	16600	8940	12770	12674.19	3.35	1081	13536	13152	12826	12442	12116	12990	12280	32	3830	500	8680	10	1	6314290	811	-31.70	1.54	12	0.04	-405.00	8362.00	45300	20240514	-71.66	11400	20250203	12.63	14950	-14.11	20250107	11400	12.63	20250203	45300	-71.66	20240514	11400	12.63	20250203	5.12	N	219130	500	31 억	211513	N	N	N	N
146	20250304	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12770	-450	5	-3.40	253350350	19741	78.02	13210	13210	12500	17180	9260	13220	12833.71	3.42	-4464	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	806	-31.53	1.53	12	0.31	-405.00	8362.00	45300	20240514	-71.81	11400	20250203	12.02	14950	-14.58	20250107	11400	12.02	20250203	45300	-71.81	20240514	11400	12.02	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
147	20250304	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	-390	5	-2.95	229021480	17841	70.51	13210	13210	12500	17180	9260	13220	12836.81	3.42	-4372	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	810	-31.68	1.53	12	0.28	-405.00	8362.00	45300	20240514	-71.68	11400	20250203	12.54	14950	-14.18	20250107	11400	12.54	20250203	45300	-71.68	20240514	11400	12.54	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
148	20250304	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-310	5	-2.34	185974850	14479	57.23	13210	13210	12500	17180	9260	13220	12844.45	3.42	-4527	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	815	-31.88	1.54	12	0.23	-405.00	8362.00	45300	20240514	-71.50	11400	20250203	13.25	14950	-13.65	20250107	11400	13.25	20250203	45300	-71.50	20240514	11400	13.25	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
149	20250304	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	-400	5	-3.03	182116950	14179	56.04	13210	13210	12500	17180	9260	13220	12844.13	3.42	-4451	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	809	-31.65	1.53	12	0.22	-405.00	8362.00	45300	20240514	-71.70	11400	20250203	12.46	14950	-14.25	20250107	11400	12.46	20250203	45300	-71.70	20240514	11400	12.46	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
150	20250304	120859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	-410	5	-3.10	181034350	14095	55.71	13210	13210	12500	17180	9260	13220	12843.87	3.42	-4379	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	809	-31.63	1.53	12	0.22	-405.00	8362.00	45300	20240514	-71.72	11400	20250203	12.37	14950	-14.31	20250107	11400	12.37	20250203	45300	-71.72	20240514	11400	12.37	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
151	20250304	110903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12880	-340	5	-2.57	174200940	13563	53.61	13210	13210	12500	17180	9260	13220	12843.84	3.42	-4520	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	813	-31.80	1.54	12	0.21	-405.00	8362.00	45300	20240514	-71.57	11400	20250203	12.98	14950	-13.85	20250107	11400	12.98	20250203	45300	-71.57	20240514	11400	12.98	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
152	20250304	100858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12930	-290	5	-2.19	144175880	11223	44.36	13210	13210	12500	17180	9260	13220	12846.47	3.42	-3151	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	816	-31.93	1.55	12	0.18	-405.00	8362.00	45300	20240514	-71.46	11400	20250203	13.42	14950	-13.51	20250107	11400	13.42	20250203	45300	-71.46	20240514	11400	13.42	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N
153	20250304	090855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	-410	5	-3.10	101210720	7872	31.11	13210	13210	12500	17180	9260	13220	12857.05	3.42	-2742	13866	13542	13336	13012	12806	13440	12910	32	3960	500	8980	10	1	6314290	809	-31.63	1.53	12	0.12	-405.00	8362.00	45300	20240514	-71.72	11400	20250203	12.37	14950	-14.31	20250107	11400	12.37	20250203	45300	-71.72	20240514	11400	12.37	20250203	5.11	N	219130	500	31 억	215974	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History