KissMeData/262260/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-70	5	-1.37	167376220	33110	89.97	5110	5180	5000	6640	3580	5110	5055.25	1.29	-6414	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	729	11.15	0.94	12	0.23	452.00	5381.00	13600	20240510	-62.94	4650	20241209	8.39	6090	-17.24	20250310	4705	7.12	20250203	13600	-62.94	20240510	4650	8.39	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
3	20250328	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-90	5	-1.76	163298650	32301	87.77	5110	5180	5000	6640	3580	5110	5055.53	1.29	-5945	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	726	11.11	0.93	12	0.22	452.00	5381.00	13600	20240510	-63.09	4650	20241209	7.96	6090	-17.57	20250310	4705	6.70	20250203	13600	-63.09	20240510	4650	7.96	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
4	20250328	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-30	5	-0.59	129661470	25632	69.65	5110	5180	5000	6640	3580	5110	5058.58	1.29	-7807	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	735	11.24	0.94	12	0.18	452.00	5381.00	13600	20240510	-62.65	4650	20241209	9.25	6090	-16.58	20250310	4705	7.97	20250203	13600	-62.65	20240510	4650	9.25	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
5	20250328	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-80	5	-1.57	104548270	20656	56.13	5110	5170	5010	6640	3580	5110	5061.40	1.29	-7716	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	728	11.13	0.93	12	0.14	452.00	5381.00	13600	20240510	-63.01	4650	20241209	8.17	6090	-17.41	20250310	4705	6.91	20250203	13600	-63.01	20240510	4650	8.17	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
6	20250328	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-10	5	-0.20	82048350	16215	44.06	5110	5170	5010	6640	3580	5110	5060.03	1.29	-5496	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	738	11.28	0.95	12	0.11	452.00	5381.00	13600	20240510	-62.50	4650	20241209	9.68	6090	-16.26	20250310	4705	8.40	20250203	13600	-62.50	20240510	4650	9.68	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
7	20250328	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-10	5	-0.20	72984340	14431	39.21	5110	5170	5010	6640	3580	5110	5057.47	1.29	-5446	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	738	11.28	0.95	12	0.10	452.00	5381.00	13600	20240510	-62.50	4650	20241209	9.68	6090	-16.26	20250310	4705	8.40	20250203	13600	-62.50	20240510	4650	9.68	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
8	20250328	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-60	5	-1.17	49923600	9902	26.91	5110	5170	5010	6640	3580	5110	5041.77	1.29	-5355	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	731	11.17	0.94	12	0.07	452.00	5381.00	13600	20240510	-62.87	4650	20241209	8.60	6090	-17.08	20250310	4705	7.33	20250203	13600	-62.87	20240510	4650	8.60	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
9	20250328	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-10	5	-0.20	14805050	2926	7.95	5110	5170	5020	6640	3580	5110	5059.83	1.29	-1713	5256	5182	5146	5072	5036	5165	5055	72	1530	500	3470	10	1	14468152	738	11.28	0.95	12	0.02	452.00	5381.00	13600	20240510	-62.50	4650	20241209	9.68	6090	-16.26	20250310	4705	8.40	20250203	13600	-62.50	20240510	4650	9.68	20241209	1.68	N	262260	500	72 억	186303	N	N	N	N
10	20250327	162423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-60	5	-1.16	187313545	36295	143.78	5170	5220	5110	6720	3620	5170	5161.00	1.38	-13404	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	739	11.31	0.95	12	0.25	452.00	5381.00	13600	20240510	-62.43	4650	20241209	9.89	6090	-16.09	20250310	4705	8.61	20250203	13600	-62.43	20240510	4650	9.89	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
11	20250327	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-40	5	-0.77	164857165	31904	126.38	5170	5220	5120	6720	3620	5170	5167.29	1.38	-13559	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	742	11.35	0.95	12	0.22	452.00	5381.00	13600	20240510	-62.28	4650	20241209	10.32	6090	-15.76	20250310	4705	9.03	20250203	13600	-62.28	20240510	4650	10.32	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
12	20250327	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	127222465	24592	97.42	5170	5220	5120	6720	3620	5170	5173.33	1.38	-10062	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	745	11.39	0.96	12	0.17	452.00	5381.00	13600	20240510	-62.13	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
13	20250327	131102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	99671855	19260	76.30	5170	5220	5120	6720	3620	5170	5175.07	1.38	-9654	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	745	11.39	0.96	12	0.13	452.00	5381.00	13600	20240510	-62.13	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
14	20250327	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	10	2	0.19	88178345	17036	67.49	5170	5220	5120	6720	3620	5170	5176.00	1.38	-8825	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	749	11.46	0.96	12	0.12	452.00	5381.00	13600	20240510	-61.91	4650	20241209	11.40	6090	-14.94	20250310	4705	10.10	20250203	13600	-61.91	20240510	4650	11.40	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
15	20250327	111107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	73905445	14263	56.50	5170	5220	5120	6720	3620	5170	5181.62	1.38	-6608	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	745	11.39	0.96	12	0.10	452.00	5381.00	13600	20240510	-62.13	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
16	20250327	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	0	3	0.00	60541645	11670	46.23	5170	5220	5120	6720	3620	5170	5187.80	1.38	-4917	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	748	11.44	0.96	12	0.08	452.00	5381.00	13600	20240510	-61.99	4650	20241209	11.18	6090	-15.11	20250310	4705	9.88	20250203	13600	-61.99	20240510	4650	11.18	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
17	20250327	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	30	2	0.58	5747840	1115	4.42	5170	5220	5120	6720	3620	5170	5155.01	1.38	-2	5396	5282	5176	5062	4956	5340	5120	72	1550	500	3510	10	1	14468152	752	11.50	0.97	12	0.01	452.00	5381.00	13600	20240510	-61.76	4650	20241209	11.83	6090	-14.61	20250310	4705	10.52	20250203	13600	-61.76	20240510	4650	11.83	20241209	1.69	N	262260	500	72 억	199708	N	N	N	N
18	20250326	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	60	2	1.17	128510590	24835	50.62	5070	5290	5070	6640	3580	5110	5175.64	1.34	5428	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	748	11.44	0.96	12	0.17	452.00	5381.00	13890	20240314	-62.78	4650	20241209	11.18	6090	-15.11	20250310	4705	9.88	20250203	13600	-61.99	20240510	4650	11.18	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
19	20250326	151056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	110	2	2.15	115498560	22317	45.49	5070	5290	5070	6640	3580	5110	5175.36	1.34	5247	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	755	11.55	0.97	12	0.15	452.00	5381.00	13890	20240314	-62.42	4650	20241209	12.26	6090	-14.29	20250310	4705	10.95	20250203	13600	-61.62	20240510	4650	12.26	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
20	20250326	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	130	2	2.54	107867960	20855	42.51	5070	5290	5070	6640	3580	5110	5172.28	1.34	5388	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	758	11.59	0.97	12	0.14	452.00	5381.00	13890	20240314	-62.28	4650	20241209	12.69	6090	-13.96	20250310	4705	11.37	20250203	13600	-61.47	20240510	4650	12.69	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
21	20250326	131058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	20	2	0.39	65987740	12874	26.24	5070	5200	5070	6640	3580	5110	5125.66	1.34	4059	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	742	11.35	0.95	12	0.09	452.00	5381.00	13890	20240314	-63.07	4650	20241209	10.32	6090	-15.76	20250310	4705	9.03	20250203	13600	-62.28	20240510	4650	10.32	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
22	20250326	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	40	2	0.78	58591970	11437	23.31	5070	5200	5070	6640	3580	5110	5123.02	1.34	3752	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	745	11.39	0.96	12	0.08	452.00	5381.00	13890	20240314	-62.92	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
23	20250326	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	40	2	0.78	37236390	7268	14.81	5070	5200	5070	6640	3580	5110	5123.33	1.34	1454	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	745	11.39	0.96	12	0.05	452.00	5381.00	13890	20240314	-62.92	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
24	20250326	101058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	10	2	0.20	26269660	5127	10.45	5070	5200	5070	6640	3580	5110	5123.79	1.34	1203	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	741	11.33	0.95	12	0.04	452.00	5381.00	13890	20240314	-63.14	4650	20241209	10.11	6090	-15.93	20250310	4705	8.82	20250203	13600	-62.35	20240510	4650	10.11	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
25	20250326	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	50	2	0.98	6872950	1347	2.75	5070	5160	5070	6640	3580	5110	5102.41	1.34	704	5476	5292	5166	4982	4856	5230	4920	72	1530	500	3470	10	1	14468152	747	11.42	0.96	12	0.01	452.00	5381.00	13890	20240314	-62.85	4650	20241209	10.97	6090	-15.27	20250310	4705	9.67	20250203	13600	-62.06	20240510	4650	10.97	20241209	1.68	N	262260	500	72 억	194305	N	N	N	N
26	20250325	161050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-130	5	-2.48	248977800	47996	187.44	5270	5350	5040	6810	3670	5240	5187.78	1.22	-4463	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	739	5.91	1.01	12	0.33	864.00	5077.00	13900	20240313	-63.24	4650	20241209	9.89	6090	-16.09	20250310	4705	8.61	20250203	13600	-62.43	20240510	4650	9.89	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
27	20250325	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-120	5	-2.29	240673090	46370	181.09	5270	5350	5040	6810	3670	5240	5190.28	1.22	-3886	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	741	5.93	1.01	12	0.32	864.00	5077.00	13900	20240313	-63.17	4650	20241209	10.11	6090	-15.93	20250310	4705	8.82	20250203	13600	-62.35	20240510	4650	10.11	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
28	20250325	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-130	5	-2.48	230459610	44372	173.29	5270	5350	5040	6810	3670	5240	5193.81	1.22	-3382	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	739	5.91	1.01	12	0.31	864.00	5077.00	13900	20240313	-63.24	4650	20241209	9.89	6090	-16.09	20250310	4705	8.61	20250203	13600	-62.43	20240510	4650	9.89	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
29	20250325	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-130	5	-2.48	190183930	36442	142.32	5270	5350	5110	6810	3670	5240	5218.81	1.22	-4085	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	739	5.91	1.01	12	0.25	864.00	5077.00	13900	20240313	-63.24	4650	20241209	9.89	6090	-16.09	20250310	4705	8.61	20250203	13600	-62.43	20240510	4650	9.89	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
30	20250325	121050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-120	5	-2.29	163255380	31194	121.82	5270	5350	5110	6810	3670	5240	5233.55	1.22	-917	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	741	5.93	1.01	12	0.22	864.00	5077.00	13900	20240313	-63.17	4650	20241209	10.11	6090	-15.93	20250310	4705	8.82	20250203	13600	-62.35	20240510	4650	10.11	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
31	20250325	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	10	2	0.19	124323660	23625	92.26	5270	5350	5190	6810	3670	5240	5262.38	1.22	-616	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	760	6.08	1.03	12	0.16	864.00	5077.00	13900	20240313	-62.23	4650	20241209	12.90	6090	-13.79	20250310	4705	11.58	20250203	13600	-61.40	20240510	4650	12.90	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
32	20250325	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-20	5	-0.38	93185020	17657	68.96	5270	5350	5220	6810	3670	5240	5277.51	1.22	1123	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	755	6.04	1.03	12	0.12	864.00	5077.00	13900	20240313	-62.45	4650	20241209	12.26	6090	-14.29	20250310	4705	10.95	20250203	13600	-61.62	20240510	4650	12.26	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
33	20250325	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	60	2	1.15	18071610	3423	13.37	5270	5350	5250	6810	3670	5240	5279.47	1.22	1397	5406	5322	5236	5152	5066	5325	5155	72	1570	500	3560	10	1	14468152	767	6.13	1.04	12	0.02	864.00	5077.00	13900	20240313	-61.87	4650	20241209	13.98	6090	-12.97	20250310	4705	12.65	20250203	13600	-61.03	20240510	4650	13.98	20241209	1.70	N	262260	500	72 억	176942	N	N	N	N
34	20250324	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	0	3	0.00	134211245	25596	35.58	5240	5320	5150	6810	3670	5240	5243.45	1.15	306	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	758	6.06	1.03	12	0.18	864.00	5077.00	13960	20240312	-62.46	4650	20241209	12.69	6090	-13.96	20250310	4705	11.37	20250203	13600	-61.47	20240510	4650	12.69	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
35	20250324	151054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-20	5	-0.38	131351635	25050	34.83	5240	5320	5150	6810	3670	5240	5243.58	1.15	506	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	755	6.04	1.03	12	0.17	864.00	5077.00	13960	20240312	-62.61	4650	20241209	12.26	6090	-14.29	20250310	4705	10.95	20250203	13600	-61.62	20240510	4650	12.26	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
36	20250324	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	20	2	0.38	95135770	18130	25.20	5240	5320	5150	6810	3670	5240	5247.42	1.15	98	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	761	6.09	1.04	12	0.13	864.00	5077.00	13960	20240312	-62.32	4650	20241209	13.12	6090	-13.63	20250310	4705	11.80	20250203	13600	-61.32	20240510	4650	13.12	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
37	20250324	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	50	2	0.95	87301710	16643	23.14	5240	5320	5150	6810	3670	5240	5245.55	1.15	1	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	765	6.12	1.04	12	0.12	864.00	5077.00	13960	20240312	-62.11	4650	20241209	13.76	6090	-13.14	20250310	4705	12.43	20250203	13600	-61.10	20240510	4650	13.76	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
38	20250324	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	40	2	0.76	72173660	13783	19.16	5240	5320	5150	6810	3670	5240	5236.43	1.15	-472	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	764	6.11	1.04	12	0.10	864.00	5077.00	13960	20240312	-62.18	4650	20241209	13.55	6090	-13.30	20250310	4705	12.22	20250203	13600	-61.18	20240510	4650	13.55	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
39	20250324	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	40	2	0.76	66192310	12647	17.58	5240	5320	5150	6810	3670	5240	5233.83	1.15	-371	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	764	6.11	1.04	12	0.09	864.00	5077.00	13960	20240312	-62.18	4650	20241209	13.55	6090	-13.30	20250310	4705	12.22	20250203	13600	-61.18	20240510	4650	13.55	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
40	20250324	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-10	5	-0.19	40335670	7745	10.77	5240	5300	5150	6810	3670	5240	5207.96	1.15	-1786	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	757	6.05	1.03	12	0.05	864.00	5077.00	13960	20240312	-62.54	4650	20241209	12.47	6090	-14.12	20250310	4705	11.16	20250203	13600	-61.54	20240510	4650	12.47	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
41	20250324	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-60	5	-1.15	21086570	4042	5.62	5240	5250	5180	6810	3670	5240	5216.87	1.15	-1930	5533	5386	5303	5156	5073	5345	5115	72	1570	500	3560	10	1	14468152	749	6.00	1.02	12	0.03	864.00	5077.00	13960	20240312	-62.89	4650	20241209	11.40	6090	-14.94	20250310	4705	10.10	20250203	13600	-61.91	20240510	4650	11.40	20241209	1.66	N	262260	500	72 억	166105	N	N	N	N
42	20250321	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-160	5	-2.96	373164830	70207	63.31	5410	5450	5220	7020	3780	5400	5315.10	1.07	-4303	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	758	6.06	1.03	12	0.49	864.00	5077.00	13980	20240311	-62.52	4650	20241209	12.69	6090	-13.96	20250310	4705	11.37	20250203	13600	-61.47	20240510	4650	12.69	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
43	20250321	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-120	5	-2.22	360768650	67842	61.18	5410	5450	5220	7020	3780	5400	5317.67	1.07	-4198	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	764	6.11	1.04	12	0.47	864.00	5077.00	13980	20240311	-62.23	4650	20241209	13.55	6090	-13.30	20250310	4705	12.22	20250203	13600	-61.18	20240510	4650	13.55	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
44	20250321	141053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	310203040	58241	52.52	5410	5450	5220	7020	3780	5400	5326.08	1.07	-5497	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	773	6.18	1.05	12	0.40	864.00	5077.00	13980	20240311	-61.80	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13600	-60.74	20240510	4650	14.84	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
45	20250321	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	292804770	54976	49.57	5410	5450	5220	7020	3780	5400	5325.92	1.07	-6071	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	774	6.19	1.05	12	0.38	864.00	5077.00	13980	20240311	-61.73	4650	20241209	15.05	6090	-12.15	20250310	4705	13.71	20250203	13600	-60.66	20240510	4650	15.05	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
46	20250321	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	264459880	49713	44.83	5410	5440	5220	7020	3780	5400	5319.58	1.07	-5765	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	787	6.30	1.07	12	0.34	864.00	5077.00	13980	20240311	-61.09	4650	20241209	16.99	6090	-10.67	20250310	4705	15.62	20250203	13600	-60.00	20240510	4650	16.99	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
47	20250321	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	205209930	38726	34.92	5410	5410	5220	7020	3780	5400	5298.78	1.07	-9382	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	773	6.18	1.05	12	0.27	864.00	5077.00	13980	20240311	-61.80	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13600	-60.74	20240510	4650	14.84	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
48	20250321	101056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-110	5	-2.04	193003900	36434	32.85	5410	5410	5220	7020	3780	5400	5297.10	1.07	-9073	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	765	6.12	1.04	12	0.25	864.00	5077.00	13980	20240311	-62.16	4650	20241209	13.76	6090	-13.14	20250310	4705	12.43	20250203	13600	-61.10	20240510	4650	13.76	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
49	20250321	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	74543570	13961	12.59	5410	5410	5300	7020	3780	5400	5339.01	1.07	1245	5693	5546	5363	5216	5033	5620	5290	72	1620	500	3670	10	1	14468152	773	6.18	1.05	12	0.10	864.00	5077.00	13980	20240311	-61.80	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13600	-60.74	20240510	4650	14.84	20241209	1.67	N	262260	500	72 억	154556	N	N	N	N
50	20250320	161707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	220	2	4.25	596310000	110757	377.56	5180	5510	5180	6730	3630	5180	5383.92	1.00	10705	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	781	6.25	1.06	12	0.77	864.00	5077.00	13980	20240311	-61.37	4650	20241209	16.13	6090	-11.33	20250310	4705	14.77	20250203	13600	-60.29	20240510	4650	16.13	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
51	20250320	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	250	2	4.83	550979620	102391	349.04	5180	5510	5180	6730	3630	5180	5381.13	1.00	13148	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	786	6.28	1.07	12	0.71	864.00	5077.00	13980	20240311	-61.16	4650	20241209	16.77	6090	-10.84	20250310	4705	15.41	20250203	13600	-60.07	20240510	4650	16.77	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
52	20250320	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	180	2	3.47	274202800	51479	175.49	5180	5400	5180	6730	3630	5180	5326.50	1.00	6843	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	775	6.20	1.06	12	0.36	864.00	5077.00	13980	20240311	-61.66	4650	20241209	15.27	6090	-11.99	20250310	4705	13.92	20250203	13600	-60.59	20240510	4650	15.27	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
53	20250320	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	150	2	2.90	151634900	28637	97.62	5180	5370	5180	6730	3630	5180	5295.07	1.00	5764	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	771	6.17	1.05	12	0.20	864.00	5077.00	13980	20240311	-61.87	4650	20241209	14.62	6090	-12.48	20250310	4705	13.28	20250203	13600	-60.81	20240510	4650	14.62	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
54	20250320	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	130	2	2.51	119501530	22597	77.03	5180	5370	5180	6730	3630	5180	5288.38	1.00	7596	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	768	6.15	1.05	12	0.16	864.00	5077.00	13980	20240311	-62.02	4650	20241209	14.19	6090	-12.81	20250310	4705	12.86	20250203	13600	-60.96	20240510	4650	14.19	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
55	20250320	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	110	2	2.12	61457600	11687	39.84	5180	5300	5180	6730	3630	5180	5258.63	1.00	4434	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	765	6.12	1.04	12	0.08	864.00	5077.00	13980	20240311	-62.16	4650	20241209	13.76	6090	-13.14	20250310	4705	12.43	20250203	13600	-61.10	20240510	4650	13.76	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
56	20250320	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	60	2	1.16	33332990	6361	21.68	5180	5280	5180	6730	3630	5180	5240.21	1.00	2801	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	758	6.06	1.03	12	0.04	864.00	5077.00	13980	20240311	-62.52	4650	20241209	12.69	6090	-13.96	20250310	4705	11.37	20250203	13600	-61.47	20240510	4650	12.69	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
57	20250320	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	60	2	1.16	4261320	816	2.78	5180	5250	5180	6730	3630	5180	5222.21	1.00	128	5353	5266	5193	5106	5033	5310	5150	72	1550	500	3520	10	1	14468152	758	6.06	1.03	12	0.01	864.00	5077.00	13980	20240311	-62.52	4650	20241209	12.69	6090	-13.96	20250310	4705	11.37	20250203	13600	-61.47	20240510	4650	12.69	20241209	1.73	N	262260	500	72 억	145373	N	N	N	N
58	20250319	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	30	2	0.58	152791860	29335	54.48	5150	5280	5120	6690	3610	5150	5208.65	0.99	2514	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	749	6.00	1.02	12	0.20	864.00	5077.00	14040	20240307	-63.11	4650	20241209	11.40	6090	-14.94	20250310	4705	10.10	20250203	13600	-61.91	20240510	4650	11.40	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
59	20250319	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	70	2	1.36	134429970	25794	47.90	5150	5280	5120	6690	3610	5150	5211.68	0.99	1775	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	755	6.04	1.03	12	0.18	864.00	5077.00	14040	20240307	-62.82	4650	20241209	12.26	6090	-14.29	20250310	4705	10.95	20250203	13600	-61.62	20240510	4650	12.26	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
60	20250319	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	40	2	0.78	125248240	24032	44.63	5150	5280	5120	6690	3610	5150	5211.73	0.99	1059	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	751	6.01	1.02	12	0.17	864.00	5077.00	14040	20240307	-63.03	4650	20241209	11.61	6090	-14.78	20250310	4705	10.31	20250203	13600	-61.84	20240510	4650	11.61	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
61	20250319	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	80	2	1.55	102590110	19704	36.59	5150	5280	5120	6690	3610	5150	5206.56	0.99	1662	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	757	6.05	1.03	12	0.14	864.00	5077.00	14040	20240307	-62.75	4650	20241209	12.47	6090	-14.12	20250310	4705	11.16	20250203	13600	-61.54	20240510	4650	12.47	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
62	20250319	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	50	2	0.97	80817060	15539	28.86	5150	5280	5120	6690	3610	5150	5200.92	0.99	1016	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	752	6.02	1.02	12	0.11	864.00	5077.00	14040	20240307	-62.96	4650	20241209	11.83	6090	-14.61	20250310	4705	10.52	20250203	13600	-61.76	20240510	4650	11.83	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
63	20250319	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	50	2	0.97	75647320	14543	27.01	5150	5280	5120	6690	3610	5150	5201.63	0.99	1035	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	752	6.02	1.02	12	0.10	864.00	5077.00	14040	20240307	-62.96	4650	20241209	11.83	6090	-14.61	20250310	4705	10.52	20250203	13600	-61.76	20240510	4650	11.83	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
64	20250319	101048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	50	2	0.97	53283760	10239	19.01	5150	5280	5120	6690	3610	5150	5204.00	0.99	-618	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	752	6.02	1.02	12	0.07	864.00	5077.00	14040	20240307	-62.96	4650	20241209	11.83	6090	-14.61	20250310	4705	10.52	20250203	13600	-61.76	20240510	4650	11.83	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
65	20250319	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	10	2	0.19	3350750	649	1.21	5150	5210	5150	6690	3610	5150	5162.94	0.99	-34	5270	5210	5120	5060	4970	5240	5090	72	1540	500	3500	10	1	14468152	747	5.97	1.02	12	0.00	864.00	5077.00	14040	20240307	-63.25	4650	20241209	10.97	6090	-15.27	20250310	4705	9.67	20250203	13600	-62.06	20240510	4650	10.97	20241209	1.74	N	262260	500	72 억	142852	N	N	N	N
66	20250318	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	10	2	0.19	274664615	53737	152.59	5130	5180	5030	6680	3600	5140	5111.11	0.92	8706	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	745	5.96	1.01	12	0.37	864.00	5077.00	14040	20240307	-63.32	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
67	20250318	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-20	5	-0.39	261488495	51172	145.30	5130	5180	5030	6680	3600	5140	5109.99	0.92	10360	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	741	5.93	1.01	12	0.35	864.00	5077.00	14040	20240307	-63.53	4650	20241209	10.11	6090	-15.93	20250310	4705	8.82	20250203	13600	-62.35	20240510	4650	10.11	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
68	20250318	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-20	5	-0.39	249251485	48769	138.48	5130	5180	5030	6680	3600	5140	5110.86	0.92	10270	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	741	5.93	1.01	12	0.34	864.00	5077.00	14040	20240307	-63.53	4650	20241209	10.11	6090	-15.93	20250310	4705	8.82	20250203	13600	-62.35	20240510	4650	10.11	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
69	20250318	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	20	2	0.39	180070220	35168	99.86	5130	5180	5030	6680	3600	5140	5120.29	0.92	10463	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	747	5.97	1.02	12	0.24	864.00	5077.00	14040	20240307	-63.25	4650	20241209	10.97	6090	-15.27	20250310	4705	9.67	20250203	13600	-62.06	20240510	4650	10.97	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
70	20250318	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	0	3	0.00	174938910	34170	97.03	5130	5180	5030	6680	3600	5140	5119.66	0.92	11449	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	744	5.95	1.01	12	0.24	864.00	5077.00	14040	20240307	-63.39	4650	20241209	10.54	6090	-15.60	20250310	4705	9.25	20250203	13600	-62.21	20240510	4650	10.54	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
71	20250318	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	0	3	0.00	168490880	32915	93.46	5130	5180	5030	6680	3600	5140	5118.97	0.92	12070	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	744	5.95	1.01	12	0.23	864.00	5077.00	14040	20240307	-63.39	4650	20241209	10.54	6090	-15.60	20250310	4705	9.25	20250203	13600	-62.21	20240510	4650	10.54	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
72	20250318	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	30	2	0.58	147722255	28873	81.99	5130	5180	5030	6680	3600	5140	5116.28	0.92	11439	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	748	5.98	1.02	12	0.20	864.00	5077.00	14040	20240307	-63.18	4650	20241209	11.18	6090	-15.11	20250310	4705	9.88	20250203	13600	-61.99	20240510	4650	11.18	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
73	20250318	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	40	2	0.78	31333490	6111	17.35	5130	5180	5030	6680	3600	5140	5127.39	0.92	3323	5280	5210	5160	5090	5040	5185	5065	72	1540	500	3490	10	1	14468152	749	6.00	1.02	12	0.04	864.00	5077.00	14040	20240307	-63.11	4650	20241209	11.40	6090	-14.94	20250310	4705	10.10	20250203	13600	-61.91	20240510	4650	11.40	20241209	1.90	N	262260	500	72 억	133788	N	N	N	N
74	20250317	161041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-30	5	-0.58	181023495	35187	40.53	5190	5230	5110	6720	3620	5170	5144.62	0.87	8223	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	744	5.95	1.01	12	0.24	864.00	5077.00	14040	20240307	-63.39	4650	20241209	10.54	6090	-15.60	20250310	4705	9.25	20250203	13600	-62.21	20240510	4650	10.54	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
75	20250317	151041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	160466165	31191	35.92	5190	5230	5110	6720	3620	5170	5144.63	0.87	9362	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	745	5.96	1.01	12	0.22	864.00	5077.00	14040	20240307	-63.32	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
76	20250317	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	138726035	26956	31.05	5190	5230	5110	6720	3620	5170	5146.39	0.87	7792	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	745	5.96	1.01	12	0.19	864.00	5077.00	14040	20240307	-63.32	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
77	20250317	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-10	5	-0.19	123653285	24030	27.68	5190	5230	5110	6720	3620	5170	5145.79	0.87	6307	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	747	5.97	1.02	12	0.17	864.00	5077.00	14040	20240307	-63.25	4650	20241209	10.97	6090	-15.27	20250310	4705	9.67	20250203	13600	-62.06	20240510	4650	10.97	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
78	20250317	121042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-10	5	-0.19	114505060	22253	25.63	5190	5230	5110	6720	3620	5170	5145.60	0.87	6386	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	747	5.97	1.02	12	0.15	864.00	5077.00	14040	20240307	-63.25	4650	20241209	10.97	6090	-15.27	20250310	4705	9.67	20250203	13600	-62.06	20240510	4650	10.97	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
79	20250317	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	99735540	19380	22.32	5190	5230	5110	6720	3620	5170	5146.31	0.87	6196	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	745	5.96	1.01	12	0.13	864.00	5077.00	14040	20240307	-63.32	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
80	20250317	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	85140220	16547	19.06	5190	5230	5110	6720	3620	5170	5145.36	0.87	5828	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	745	5.96	1.01	12	0.11	864.00	5077.00	14040	20240307	-63.32	4650	20241209	10.75	6090	-15.44	20250310	4705	9.46	20250203	13600	-62.13	20240510	4650	10.75	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
81	20250317	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	0	3	0.00	16674610	3231	3.72	5190	5230	5120	6720	3620	5170	5160.82	0.87	-893	5456	5312	5206	5062	4956	5260	5010	72	1550	500	3510	10	1	14468152	748	5.98	1.02	12	0.02	864.00	5077.00	14040	20240307	-63.18	4650	20241209	11.18	6090	-15.11	20250310	4705	9.88	20250203	13600	-61.99	20240510	4650	11.18	20241209	1.96	N	262260	500	72 억	125466	N	N	N	N
82	20250314	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-130	5	-2.45	453087720	86684	118.20	5300	5350	5100	6890	3710	5300	5226.99	0.77	12562	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	748	5.98	1.02	12	0.60	864.00	5077.00	14040	20240307	-63.18	4650	20241209	11.18	6090	-15.11	20250310	4705	9.88	20250203	13890	-62.78	20240314	4650	11.18	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
83	20250314	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-90	5	-1.70	437312270	83642	114.05	5300	5350	5100	6890	3710	5300	5228.38	0.77	12972	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	754	6.03	1.03	12	0.58	864.00	5077.00	14040	20240307	-62.89	4650	20241209	12.04	6090	-14.45	20250310	4705	10.73	20250203	13890	-62.49	20240314	4650	12.04	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
84	20250314	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-40	5	-0.75	321117040	61247	83.51	5300	5350	5100	6890	3710	5300	5242.98	0.77	9855	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	761	6.09	1.04	12	0.42	864.00	5077.00	14040	20240307	-62.54	4650	20241209	13.12	6090	-13.63	20250310	4705	11.80	20250203	13890	-62.13	20240314	4650	13.12	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
85	20250314	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	309461550	59043	80.51	5300	5350	5100	6890	3710	5300	5241.29	0.77	8777	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	765	6.12	1.04	12	0.41	864.00	5077.00	14040	20240307	-62.32	4650	20241209	13.76	6090	-13.14	20250310	4705	12.43	20250203	13890	-61.92	20240314	4650	13.76	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
86	20250314	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-40	5	-0.75	305550840	58303	79.50	5300	5350	5100	6890	3710	5300	5240.74	0.77	8587	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	761	6.09	1.04	12	0.40	864.00	5077.00	14040	20240307	-62.54	4650	20241209	13.12	6090	-13.63	20250310	4705	11.80	20250203	13890	-62.13	20240314	4650	13.12	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
87	20250314	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-40	5	-0.75	289132850	55179	75.24	5300	5350	5100	6890	3710	5300	5239.91	0.77	8484	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	761	6.09	1.04	12	0.38	864.00	5077.00	14040	20240307	-62.54	4650	20241209	13.12	6090	-13.63	20250310	4705	11.80	20250203	13890	-62.13	20240314	4650	13.12	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
88	20250314	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-40	5	-0.75	102448890	19362	26.40	5300	5350	5230	6890	3710	5300	5291.23	0.77	2071	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	761	6.09	1.04	12	0.13	864.00	5077.00	14040	20240307	-62.54	4650	20241209	13.12	6090	-13.63	20250310	4705	11.80	20250203	13890	-62.13	20240314	4650	13.12	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
89	20250314	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	6172840	1167	1.59	5300	5340	5230	6890	3710	5300	5289.49	0.77	119	5493	5396	5323	5226	5153	5360	5190	72	1590	500	3600	10	1	14468152	765	6.12	1.04	12	0.01	864.00	5077.00	14040	20240307	-62.32	4650	20241209	13.76	6090	-13.14	20250310	4705	12.43	20250203	13890	-61.92	20240314	4650	13.76	20241209	1.90	N	262260	500	72 억	112101	N	N	N	N
90	20250313	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-60	5	-1.12	388273470	73050	77.33	5370	5420	5250	6960	3760	5360	5315.21	0.73	-4949	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	767	6.13	1.04	12	0.50	864.00	5077.00	14040	20240307	-62.25	4650	20241209	13.98	6090	-12.97	20250310	4705	12.65	20250203	13900	-61.87	20240313	4650	13.98	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
91	20250313	151032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-20	5	-0.37	375973290	70731	74.88	5370	5420	5250	6960	3760	5360	5315.54	0.73	-4493	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	773	6.18	1.05	12	0.49	864.00	5077.00	14040	20240307	-61.97	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13900	-61.58	20240313	4650	14.84	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
92	20250313	141032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-50	5	-0.93	353256930	66437	70.33	5370	5420	5250	6960	3760	5360	5317.17	0.73	-4147	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	768	6.15	1.05	12	0.46	864.00	5077.00	14040	20240307	-62.18	4650	20241209	14.19	6090	-12.81	20250310	4705	12.86	20250203	13900	-61.80	20240313	4650	14.19	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
93	20250313	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-50	5	-0.93	338780590	63711	67.45	5370	5420	5250	6960	3760	5360	5317.46	0.73	-2640	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	768	6.15	1.05	12	0.44	864.00	5077.00	14040	20240307	-62.18	4650	20241209	14.19	6090	-12.81	20250310	4705	12.86	20250203	13900	-61.80	20240313	4650	14.19	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
94	20250313	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-50	5	-0.93	301536770	56698	60.02	5370	5420	5250	6960	3760	5360	5318.30	0.73	-1429	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	768	6.15	1.05	12	0.39	864.00	5077.00	14040	20240307	-62.18	4650	20241209	14.19	6090	-12.81	20250310	4705	12.86	20250203	13900	-61.80	20240313	4650	14.19	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
95	20250313	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-30	5	-0.56	232232690	43633	46.19	5370	5420	5250	6960	3760	5360	5322.41	0.73	-264	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	771	6.17	1.05	12	0.30	864.00	5077.00	14040	20240307	-62.04	4650	20241209	14.62	6090	-12.48	20250310	4705	13.28	20250203	13900	-61.65	20240313	4650	14.62	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
96	20250313	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-10	5	-0.19	145710470	27278	28.88	5370	5420	5250	6960	3760	5360	5341.68	0.73	-1657	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	774	6.19	1.05	12	0.19	864.00	5077.00	14040	20240307	-61.89	4650	20241209	15.05	6090	-12.15	20250310	4705	13.71	20250203	13900	-61.51	20240313	4650	15.05	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
97	20250313	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	0	3	0.00	22039970	4092	4.33	5370	5420	5360	6960	3760	5360	5386.11	0.73	-767	5506	5432	5366	5292	5226	5470	5330	72	1600	500	3640	10	1	14468152	775	6.20	1.06	12	0.03	864.00	5077.00	14040	20240307	-61.82	4650	20241209	15.27	6090	-11.99	20250310	4705	13.92	20250203	13900	-61.44	20240313	4650	15.27	20241209	1.95	N	262260	500	72 억	105650	N	N	N	N
98	20250312	161026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	10	2	0.19	499932625	93510	67.70	5350	5440	5300	6950	3750	5350	5346.30	0.65	11798	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	775	6.20	1.06	12	0.65	864.00	5077.00	14040	20240307	-61.82	4650	20241209	15.27	6090	-11.99	20250310	4705	13.92	20250203	13960	-61.60	20240312	4650	15.27	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
99	20250312	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-10	5	-0.19	480352355	89853	65.05	5350	5440	5300	6950	3750	5350	5345.98	0.65	11659	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	773	6.18	1.05	12	0.62	864.00	5077.00	14040	20240307	-61.97	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13960	-61.75	20240312	4650	14.84	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
100	20250312	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-20	5	-0.37	427964540	80049	57.96	5350	5440	5300	6950	3750	5350	5346.28	0.65	9342	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	771	6.17	1.05	12	0.55	864.00	5077.00	14040	20240307	-62.04	4650	20241209	14.62	6090	-12.48	20250310	4705	13.28	20250203	13960	-61.82	20240312	4650	14.62	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
101	20250312	131026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-20	5	-0.37	393933865	73666	53.33	5350	5440	5300	6950	3750	5350	5347.57	0.65	11521	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	771	6.17	1.05	12	0.51	864.00	5077.00	14040	20240307	-62.04	4650	20241209	14.62	6090	-12.48	20250310	4705	13.28	20250203	13960	-61.82	20240312	4650	14.62	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
102	20250312	121029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	10	2	0.19	315280665	58896	42.64	5350	5440	5310	6950	3750	5350	5353.18	0.65	9994	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	775	6.20	1.06	12	0.41	864.00	5077.00	14040	20240307	-61.82	4650	20241209	15.27	6090	-11.99	20250310	4705	13.92	20250203	13960	-61.60	20240312	4650	15.27	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
103	20250312	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	0	3	0.00	211170245	39436	28.55	5350	5440	5310	6950	3750	5350	5354.76	0.65	2860	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	774	6.19	1.05	12	0.27	864.00	5077.00	14040	20240307	-61.89	4650	20241209	15.05	6090	-12.15	20250310	4705	13.71	20250203	13960	-61.68	20240312	4650	15.05	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
104	20250312	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	0	3	0.00	156877280	29297	21.21	5350	5440	5310	6950	3750	5350	5354.72	0.65	348	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	774	6.19	1.05	12	0.20	864.00	5077.00	14040	20240307	-61.89	4650	20241209	15.05	6090	-12.15	20250310	4705	13.71	20250203	13960	-61.68	20240312	4650	15.05	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
105	20250312	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	77652350	14504	10.50	5350	5440	5310	6950	3750	5350	5353.86	0.65	896	5556	5452	5316	5212	5076	5505	5265	72	1600	500	3630	10	1	14468152	781	6.25	1.06	12	0.10	864.00	5077.00	14040	20240307	-61.54	4650	20241209	16.13	6090	-11.33	20250310	4705	14.77	20250203	13960	-61.32	20240312	4650	16.13	20241209	1.65	N	262260	500	72 억	93387	N	N	N	N
106	20250311	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-20	5	-0.37	697724810	131728	6.76	5240	5420	5180	6980	3760	5370	5296.59	0.44	6677	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	774	6.19	1.05	12	0.91	864.00	5077.00	14040	20240307	-61.89	4650	20241209	15.05	6090	-12.15	20250310	4705	13.71	20250203	13980	-61.73	20240311	4650	15.05	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
107	20250311	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-30	5	-0.56	668543040	126272	6.48	5240	5420	5180	6980	3760	5370	5294.40	0.44	7869	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	773	6.18	1.05	12	0.87	864.00	5077.00	14040	20240307	-61.97	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13980	-61.80	20240311	4650	14.84	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
108	20250311	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-30	5	-0.56	514786205	97384	4.99	5240	5420	5180	6980	3760	5370	5286.05	0.44	2910	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	773	6.18	1.05	12	0.67	864.00	5077.00	14040	20240307	-61.97	4650	20241209	14.84	6090	-12.32	20250310	4705	13.50	20250203	13980	-61.80	20240311	4650	14.84	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
109	20250311	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	20	2	0.37	459028425	86979	4.46	5240	5420	5180	6980	3760	5370	5277.34	0.44	2727	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	780	6.24	1.06	12	0.60	864.00	5077.00	14040	20240307	-61.61	4650	20241209	15.91	6090	-11.49	20250310	4705	14.56	20250203	13980	-61.44	20240311	4650	15.91	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
110	20250311	121019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-50	5	-0.93	346855165	66113	3.39	5240	5330	5180	6980	3760	5370	5246.18	0.44	5829	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	770	6.16	1.05	12	0.46	864.00	5077.00	14040	20240307	-62.11	4650	20241209	14.41	6090	-12.64	20250310	4705	13.07	20250203	13980	-61.95	20240311	4650	14.41	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
111	20250311	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-110	5	-2.05	310722185	59281	3.04	5240	5330	5180	6980	3760	5370	5241.26	0.44	4152	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	761	6.09	1.04	12	0.41	864.00	5077.00	14040	20240307	-62.54	4650	20241209	13.12	6090	-13.63	20250310	4705	11.80	20250203	13980	-62.37	20240311	4650	13.12	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
112	20250311	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-120	5	-2.23	275550260	52576	2.70	5240	5330	5180	6980	3760	5370	5240.71	0.44	3650	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	760	6.08	1.03	12	0.36	864.00	5077.00	14040	20240307	-62.61	4650	20241209	12.90	6090	-13.79	20250310	4705	11.58	20250203	13980	-62.45	20240311	4650	12.90	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
113	20250311	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-120	5	-2.23	103977070	19919	1.02	5240	5270	5180	6980	3760	5370	5219.12	0.44	3484	6603	5986	5473	4856	4343	6295	5165	72	1610	500	3650	10	1	14468152	760	6.08	1.03	12	0.14	864.00	5077.00	14040	20240307	-62.61	4650	20241209	12.90	6090	-13.79	20250310	4705	11.58	20250203	13980	-62.45	20240311	4650	12.90	20241209	1.62	N	262260	500	72 억	63951	N	N	N	N
114	20250310	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	420	2	8.48	11048076945	1942425	1253.68	4960	6090	4960	6430	3465	4950	5687.79	0.54	-18775	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	777	6.22	1.06	12	13.43	864.00	5077.00	14040	20240307	-61.75	4650	20241209	15.48	6090	-11.82	20250310	4705	14.13	20250203	13980	-61.59	20240311	4650	15.48	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
115	20250310	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	380	2	7.68	10941292435	1922426	1240.77	4960	6090	4960	6430	3465	4950	5691.40	0.54	-15666	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	771	6.17	1.05	12	13.29	864.00	5077.00	14040	20240307	-62.04	4650	20241209	14.62	6090	-12.48	20250310	4705	13.28	20250203	13980	-61.87	20240311	4650	14.62	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
116	20250310	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	400	2	8.08	10799372115	1895838	1223.61	4960	6090	4960	6430	3465	4950	5696.36	0.54	-12790	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	774	6.19	1.05	12	13.10	864.00	5077.00	14040	20240307	-61.89	4650	20241209	15.05	6090	-12.15	20250310	4705	13.71	20250203	13980	-61.73	20240311	4650	15.05	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
117	20250310	131016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	380	2	7.68	10564014545	1851752	1195.16	4960	6090	4960	6430	3465	4950	5704.88	0.54	-16001	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	771	6.17	1.05	12	12.80	864.00	5077.00	14040	20240307	-62.04	4650	20241209	14.62	6090	-12.48	20250310	4705	13.28	20250203	13980	-61.87	20240311	4650	14.62	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
118	20250310	121013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	510	2	10.30	9894873195	1727389	1114.89	4960	6090	4960	6430	3465	4950	5728.23	0.54	-23416	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	790	6.32	1.08	12	11.94	864.00	5077.00	14040	20240307	-61.11	4650	20241209	17.42	6090	-10.34	20250310	4705	16.05	20250203	13980	-60.94	20240311	4650	17.42	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
119	20250310	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	80	2	1.62	76205015	15215	9.82	4960	5050	4960	6430	3465	4950	5008.56	0.54	3494	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	728	5.82	0.99	12	0.11	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	13980	-64.02	20240311	4650	8.17	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
120	20250310	101013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	80	2	1.62	64484665	12875	8.31	4960	5050	4960	6430	3465	4950	5008.53	0.54	3137	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	10	1	14468152	728	5.82	0.99	12	0.09	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	13980	-64.02	20240311	4650	8.17	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
121	20250310	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	30	2	0.61	7246945	1459	0.94	4960	5000	4960	6430	3465	4950	4967.10	0.54	-606	5663	5306	5113	4756	4563	5210	4660	72	1480	500	3360	5	1	14468152	721	5.76	0.98	12	0.01	864.00	5077.00	14040	20240307	-64.53	4650	20241209	7.10	5720	-12.94	20250221	4705	5.84	20250203	13980	-64.38	20240311	4650	7.10	20241209	1.62	N	262260	500	72 억	77840	N	N	N	N
122	20250307	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-25	5	-0.50	788478181	151638	746.29	4975	5470	4920	6460	3485	4975	5199.86	0.75	-30445	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	5	1	14468152	716	5.73	0.97	12	1.05	864.00	5077.00	14040	20240307	-64.74	4650	20241209	6.45	5720	-13.46	20250221	4705	5.21	20250203	14040	-64.74	20240307	4650	6.45	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
123	20250307	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4967	-8	5	-0.16	759718609	145834	717.72	4975	5470	4920	6460	3485	4975	5209.48	0.75	-28974	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	5	1	14468152	719	5.75	0.98	12	1.01	864.00	5077.00	14040	20240307	-64.62	4650	20241209	6.82	5720	-13.16	20250221	4705	5.57	20250203	14040	-64.62	20240307	4650	6.82	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
124	20250307	141012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	45	2	0.90	724421900	138723	682.73	4975	5470	4920	6460	3485	4975	5222.07	0.75	-25520	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	10	1	14468152	726	5.81	0.99	12	0.96	864.00	5077.00	14040	20240307	-64.25	4650	20241209	7.96	5720	-12.24	20250221	4705	6.70	20250203	14040	-64.25	20240307	4650	7.96	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
125	20250307	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-5	5	-0.10	713362850	136506	671.81	4975	5470	4920	6460	3485	4975	5225.87	0.75	-24449	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	5	1	14468152	719	5.75	0.98	12	0.94	864.00	5077.00	14040	20240307	-64.60	4650	20241209	6.88	5720	-13.11	20250221	4705	5.63	20250203	14040	-64.60	20240307	4650	6.88	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
126	20250307	121013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	45	2	0.90	672148380	128233	631.10	4975	5470	4920	6460	3485	4975	5241.62	0.75	-21338	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	10	1	14468152	726	5.81	0.99	12	0.89	864.00	5077.00	14040	20240307	-64.25	4650	20241209	7.96	5720	-12.24	20250221	4705	6.70	20250203	14040	-64.25	20240307	4650	7.96	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
127	20250307	111011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	55	2	1.11	630213210	119884	590.01	4975	5470	4920	6460	3485	4975	5256.86	0.75	-20286	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	10	1	14468152	728	5.82	0.99	12	0.83	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	14040	-64.17	20240307	4650	8.17	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
128	20250307	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	75	2	1.51	591491610	112233	552.35	4975	5470	4920	6460	3485	4975	5270.21	0.75	-21620	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	10	1	14468152	731	5.84	0.99	12	0.78	864.00	5077.00	14040	20240307	-64.03	4650	20241209	8.60	5720	-11.71	20250221	4705	7.33	20250203	14040	-64.03	20240307	4650	8.60	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
129	20250307	091016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	185	2	3.72	460072420	86532	425.87	4975	5470	4920	6460	3485	4975	5316.79	0.75	-17641	5208	5091	5023	4906	4838	5057	4872	72	1485	500	3380	10	1	14468152	747	5.97	1.02	12	0.60	864.00	5077.00	14040	20240307	-63.25	4650	20241209	10.97	5720	-9.79	20250221	4705	9.67	20250203	14040	-63.25	20240307	4650	10.97	20241209	1.62	N	262260	500	72 억	108666	N	N	N	N
130	20250306	161006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-55	5	-1.09	101502260	20251	127.99	5040	5140	4955	6530	3530	5030	5012.23	0.79	-6146	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	5	1	14468152	720	5.76	0.98	12	0.14	864.00	5077.00	14040	20240307	-64.57	4650	20241209	6.99	5720	-13.02	20250221	4705	5.74	20250203	14040	-64.57	20240307	4650	6.99	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
131	20250306	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-55	5	-1.09	95462355	19035	120.31	5040	5140	4960	6530	3530	5030	5015.10	0.79	-5403	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	5	1	14468152	720	5.76	0.98	12	0.13	864.00	5077.00	14040	20240307	-64.57	4650	20241209	6.99	5720	-13.02	20250221	4705	5.74	20250203	14040	-64.57	20240307	4650	6.99	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
132	20250306	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	10	2	0.20	81518675	16243	102.66	5040	5140	4990	6530	3530	5030	5018.70	0.79	-4613	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	10	1	14468152	729	5.83	0.99	12	0.11	864.00	5077.00	14040	20240307	-64.10	4650	20241209	8.39	5720	-11.89	20250221	4705	7.12	20250203	14040	-64.10	20240307	4650	8.39	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
133	20250306	131006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	0	3	0.00	47187335	9388	59.34	5040	5140	4990	6530	3530	5030	5026.35	0.79	-2771	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	10	1	14468152	728	5.82	0.99	12	0.06	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	14040	-64.17	20240307	4650	8.17	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
134	20250306	121005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	0	3	0.00	36834015	7324	46.29	5040	5140	4990	6530	3530	5030	5029.22	0.79	-2083	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	10	1	14468152	728	5.82	0.99	12	0.05	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	14040	-64.17	20240307	4650	8.17	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
135	20250306	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	10	2	0.20	35537905	7066	44.66	5040	5140	4990	6530	3530	5030	5029.42	0.79	-1900	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	10	1	14468152	729	5.83	0.99	12	0.05	864.00	5077.00	14040	20240307	-64.10	4650	20241209	8.39	5720	-11.89	20250221	4705	7.12	20250203	14040	-64.10	20240307	4650	8.39	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
136	20250306	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-10	5	-0.20	30188655	5999	37.92	5040	5140	4990	6530	3530	5030	5032.28	0.79	-1573	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	10	1	14468152	726	5.81	0.99	12	0.04	864.00	5077.00	14040	20240307	-64.25	4650	20241209	7.96	5720	-12.24	20250221	4705	6.70	20250203	14040	-64.25	20240307	4650	7.96	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
137	20250306	091008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	50	2	0.99	3619280	718	4.54	5040	5080	5030	6530	3530	5030	5040.78	0.79	381	5190	5110	5000	4920	4810	5150	4960	72	1500	500	3420	10	1	14468152	735	5.88	1.00	12	0.00	864.00	5077.00	14040	20240307	-63.82	4650	20241209	9.25	5720	-11.19	20250221	4705	7.97	20250203	14040	-63.82	20240307	4650	9.25	20241209	1.65	N	262260	500	72 억	114778	N	N	N	N
138	20250305	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	125	2	2.55	78921127	15769	62.15	4890	5080	4890	6370	3435	4905	5004.98	0.75	5698	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	728	5.82	0.99	12	0.11	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	14040	-64.17	20240307	4650	8.17	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
139	20250305	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	115	2	2.34	72768757	14544	57.32	4890	5080	4890	6370	3435	4905	5003.69	0.75	5642	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	726	5.81	0.99	12	0.10	864.00	5077.00	14040	20240307	-64.25	4650	20241209	7.96	5720	-12.24	20250221	4705	6.70	20250203	14040	-64.25	20240307	4650	7.96	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
140	20250305	140957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	105	2	2.14	64857017	12968	51.11	4890	5080	4890	6370	3435	4905	5001.69	0.75	5510	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	725	5.80	0.99	12	0.09	864.00	5077.00	14040	20240307	-64.32	4650	20241209	7.74	5720	-12.41	20250221	4705	6.48	20250203	14040	-64.32	20240307	4650	7.74	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
141	20250305	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	125	2	2.55	62591187	12517	49.33	4890	5080	4890	6370	3435	4905	5000.88	0.75	5618	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	728	5.82	0.99	12	0.09	864.00	5077.00	14040	20240307	-64.17	4650	20241209	8.17	5720	-12.06	20250221	4705	6.91	20250203	14040	-64.17	20240307	4650	8.17	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
142	20250305	120956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	105	2	2.14	54270672	10854	42.78	4890	5080	4890	6370	3435	4905	5000.50	0.75	6288	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	725	5.80	0.99	12	0.08	864.00	5077.00	14040	20240307	-64.32	4650	20241209	7.74	5720	-12.41	20250221	4705	6.48	20250203	14040	-64.32	20240307	4650	7.74	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
143	20250305	110950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	155	2	3.16	42772802	8572	33.78	4890	5080	4890	6370	3435	4905	4990.33	0.75	6247	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	732	5.86	1.00	12	0.06	864.00	5077.00	14040	20240307	-63.96	4650	20241209	8.82	5720	-11.54	20250221	4705	7.55	20250203	14040	-63.96	20240307	4650	8.82	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
144	20250305	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	95	2	1.94	18035747	3647	14.37	4890	5040	4890	6370	3435	4905	4945.93	0.75	2349	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	10	1	14468152	723	5.79	0.98	12	0.03	864.00	5077.00	14040	20240307	-64.39	4650	20241209	7.53	5720	-12.59	20250221	4705	6.27	20250203	14040	-64.39	20240307	4650	7.53	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
145	20250305	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	50	2	1.02	14788850	2997	11.81	4890	5040	4890	6370	3435	4905	4935.05	0.75	2267	5255	5080	4965	4790	4675	5022	4732	72	1465	500	3330	5	1	14468152	717	5.73	0.98	12	0.02	864.00	5077.00	14040	20240307	-64.71	4650	20241209	6.56	5720	-13.37	20250221	4705	5.31	20250203	14040	-64.71	20240307	4650	6.56	20241209	1.90	N	262260	500	72 억	109118	N	N	N	N
146	20250304	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-225	5	-4.39	120100173	24324	74.49	5140	5140	4850	6660	3600	5130	4937.53	0.80	-6048	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	5	1	14468152	710	5.68	0.97	12	0.17	864.00	5077.00	14040	20240307	-65.06	4650	20241209	5.48	5720	-14.25	20250221	4705	4.25	20250203	14040	-65.06	20240307	4650	5.48	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
147	20250304	150940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-195	5	-3.80	107764258	21810	66.79	5140	5140	4850	6660	3600	5130	4941.05	0.80	-5034	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	5	1	14468152	714	5.71	0.97	12	0.15	864.00	5077.00	14040	20240307	-64.85	4650	20241209	6.13	5720	-13.72	20250221	4705	4.89	20250203	14040	-64.85	20240307	4650	6.13	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
148	20250304	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-210	5	-4.09	73024532	14708	45.04	5140	5140	4905	6660	3600	5130	4964.95	0.80	-2415	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	5	1	14468152	712	5.69	0.97	12	0.10	864.00	5077.00	14040	20240307	-64.96	4650	20241209	5.81	5720	-13.99	20250221	4705	4.57	20250203	14040	-64.96	20240307	4650	5.81	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
149	20250304	130941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-130	5	-2.53	43662607	8756	26.82	5140	5140	4915	6660	3600	5130	4986.59	0.80	-1031	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	10	1	14468152	723	5.79	0.98	12	0.06	864.00	5077.00	14040	20240307	-64.39	4650	20241209	7.53	5720	-12.59	20250221	4705	6.27	20250203	14040	-64.39	20240307	4650	7.53	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
150	20250304	120939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-145	5	-2.83	39529730	7927	24.28	5140	5140	4915	6660	3600	5130	4986.72	0.80	-599	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	5	1	14468152	721	5.77	0.98	12	0.05	864.00	5077.00	14040	20240307	-64.49	4650	20241209	7.20	5720	-12.85	20250221	4705	5.95	20250203	14040	-64.49	20240307	4650	7.20	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
151	20250304	110943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-120	5	-2.34	35044695	7029	21.53	5140	5140	4915	6660	3600	5130	4985.73	0.80	-411	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	10	1	14468152	725	5.80	0.99	12	0.05	864.00	5077.00	14040	20240307	-64.32	4650	20241209	7.74	5720	-12.41	20250221	4705	6.48	20250203	14040	-64.32	20240307	4650	7.74	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
152	20250304	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-60	5	-1.17	28381040	5694	17.44	5140	5140	4915	6660	3600	5130	4984.38	0.80	194	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	10	1	14468152	734	5.87	1.00	12	0.04	864.00	5077.00	14040	20240307	-63.89	4650	20241209	9.03	5720	-11.36	20250221	4705	7.76	20250203	14040	-63.89	20240307	4650	9.03	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N
153	20250304	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-120	5	-2.34	4162870	830	2.54	5140	5140	4925	6660	3600	5130	5015.51	0.80	-409	5336	5232	5146	5042	4956	5190	5000	72	1530	500	3480	10	1	14468152	725	5.80	0.99	12	0.01	864.00	5077.00	14040	20240307	-64.32	4650	20241209	7.74	5720	-12.41	20250221	4705	6.48	20250203	14040	-64.32	20240307	4650	7.74	20241209	1.89	N	262260	500	72 억	115168	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History