KissMeData/272110/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

68 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	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	-670	5	-3.91	820717570	49720	148.12	17160	17160	16250	22250	12000	17140	16506.79	4.15	-449	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1322	12.16	2.01	12	0.62	1354.00	8182.00	26450	20240408	-37.73	11550	20241204	42.60	18600	-11.45	20250324	13200	24.77	20250203	26450	-37.73	20240408	11550	42.60	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
3	20250328	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16430	-710	5	-4.14	785409100	47572	141.72	17160	17160	16250	22250	12000	17140	16509.90	4.15	387	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1319	12.13	2.01	12	0.59	1354.00	8182.00	26450	20240408	-37.88	11550	20241204	42.25	18600	-11.67	20250324	13200	24.47	20250203	26450	-37.88	20240408	11550	42.25	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
4	20250328	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-770	5	-4.49	580586280	35037	104.38	17160	17160	16340	22250	12000	17140	16570.66	4.15	-41	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1314	12.09	2.00	12	0.44	1354.00	8182.00	26450	20240408	-38.11	11550	20241204	41.73	18600	-11.99	20250324	13200	24.02	20250203	26450	-38.11	20240408	11550	41.73	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
5	20250328	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	-690	5	-4.03	526823240	31762	94.62	17160	17160	16340	22250	12000	17140	16586.59	4.15	-192	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1320	12.15	2.01	12	0.40	1354.00	8182.00	26450	20240408	-37.81	11550	20241204	42.42	18600	-11.56	20250324	13200	24.62	20250203	26450	-37.81	20240408	11550	42.42	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
6	20250328	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-640	5	-3.73	437637610	26335	78.46	17160	17160	16470	22250	12000	17140	16618.10	4.15	-1997	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1324	12.19	2.02	12	0.33	1354.00	8182.00	26450	20240408	-37.62	11550	20241204	42.86	18600	-11.29	20250324	13200	25.00	20250203	26450	-37.62	20240408	11550	42.86	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
7	20250328	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	-620	5	-3.62	308251570	18492	55.09	17160	17160	16490	22250	12000	17140	16669.46	4.15	-3722	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1326	12.20	2.02	12	0.23	1354.00	8182.00	26450	20240408	-37.54	11550	20241204	43.03	18600	-11.18	20250324	13200	25.15	20250203	26450	-37.54	20240408	11550	43.03	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
8	20250328	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-640	5	-3.73	242016990	14493	43.18	17160	17160	16490	22250	12000	17140	16698.89	4.15	-1852	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1324	12.19	2.02	12	0.18	1354.00	8182.00	26450	20240408	-37.62	11550	20241204	42.86	18600	-11.29	20250324	13200	25.00	20250203	26450	-37.62	20240408	11550	42.86	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
9	20250328	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	-360	5	-2.10	70785390	4203	12.52	17160	17160	16730	22250	12000	17140	16841.63	4.15	-1117	17813	17476	17233	16896	16653	17355	16775	40	5110	500	12340	10	1	8025395	1347	12.39	2.05	12	0.05	1354.00	8182.00	26450	20240408	-36.56	11550	20241204	45.28	18600	-9.78	20250324	13200	27.12	20250203	26450	-36.56	20240408	11550	45.28	20241204	2.70	N	272110	500	40 억	333432	N	N	N	N
10	20250327	162435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-450	5	-2.56	575269600	33566	57.84	17570	17570	16990	22850	12320	17590	17138.46	4.16	-1452	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1376	12.66	2.09	12	0.42	1354.00	8182.00	26450	20240408	-35.20	11550	20241204	48.40	18600	-7.85	20250324	13200	29.85	20250203	26450	-35.20	20240408	11550	48.40	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
11	20250327	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	-570	5	-3.24	538111670	31392	54.10	17570	17570	16990	22850	12320	17590	17141.68	4.16	-816	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1366	12.57	2.08	12	0.39	1354.00	8182.00	26450	20240408	-35.65	11550	20241204	47.36	18600	-8.49	20250324	13200	28.94	20250203	26450	-35.65	20240408	11550	47.36	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
12	20250327	141121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	-500	5	-2.84	482789920	28144	48.50	17570	17570	17010	22850	12320	17590	17154.28	4.16	-706	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1372	12.62	2.09	12	0.35	1354.00	8182.00	26450	20240408	-35.39	11550	20241204	47.97	18600	-8.12	20250324	13200	29.47	20250203	26450	-35.39	20240408	11550	47.97	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
13	20250327	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17260	-330	5	-1.88	316015660	18371	31.66	17570	17570	17090	22850	12320	17590	17201.88	4.16	-1324	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1385	12.75	2.11	12	0.23	1354.00	8182.00	26450	20240408	-34.74	11550	20241204	49.44	18600	-7.20	20250324	13200	30.76	20250203	26450	-34.74	20240408	11550	49.44	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
14	20250327	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	-320	5	-1.82	292071600	16977	29.26	17570	17570	17090	22850	12320	17590	17203.96	4.16	-1189	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1386	12.75	2.11	12	0.21	1354.00	8182.00	26450	20240408	-34.71	11550	20241204	49.52	18600	-7.15	20250324	13200	30.83	20250203	26450	-34.71	20240408	11550	49.52	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
15	20250327	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-450	5	-2.56	254232070	14774	25.46	17570	17570	17090	22850	12320	17590	17208.07	4.16	-711	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1376	12.66	2.09	12	0.18	1354.00	8182.00	26450	20240408	-35.20	11550	20241204	48.40	18600	-7.85	20250324	13200	29.85	20250203	26450	-35.20	20240408	11550	48.40	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
16	20250327	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	-310	5	-1.76	142208980	8259	14.23	17570	17570	17170	22850	12320	17590	17218.67	4.16	1286	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1387	12.76	2.11	12	0.10	1354.00	8182.00	26450	20240408	-34.67	11550	20241204	49.61	18600	-7.10	20250324	13200	30.91	20250203	26450	-34.67	20240408	11550	49.61	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
17	20250327	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	-260	5	-1.48	10536650	608	1.05	17570	17570	17200	22850	12320	17590	17330.02	4.16	-7	18243	17916	17503	17176	16763	18080	17340	40	5260	500	12660	10	1	8025395	1391	12.80	2.12	12	0.01	1354.00	8182.00	26450	20240408	-34.48	11550	20241204	50.04	18600	-6.83	20250324	13200	31.29	20250203	26450	-34.48	20240408	11550	50.04	20241204	2.69	N	272110	500	40 억	333838	N	N	N	N
18	20250326	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17590	120	2	0.69	1014764690	58000	70.80	17470	17830	17090	22700	12230	17470	17495.94	3.57	-2546	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1412	12.99	2.15	12	0.72	1354.00	8182.00	26450	20240408	-33.50	11550	20241204	52.29	18600	-5.43	20250324	13200	33.26	20250203	26450	-33.50	20240408	11550	52.29	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
19	20250326	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17640	170	2	0.97	1004304960	57402	70.07	17470	17830	17090	22700	12230	17470	17495.99	3.57	-2629	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1416	13.03	2.16	12	0.72	1354.00	8182.00	26450	20240408	-33.31	11550	20241204	52.73	18600	-5.16	20250324	13200	33.64	20250203	26450	-33.31	20240408	11550	52.73	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
20	20250326	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17810	340	2	1.95	705767780	40519	49.46	17470	17830	17090	22700	12230	17470	17418.19	3.57	5123	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1429	13.15	2.18	12	0.50	1354.00	8182.00	26450	20240408	-32.67	11550	20241204	54.20	18600	-4.25	20250324	13200	34.92	20250203	26450	-32.67	20240408	11550	54.20	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
21	20250326	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17430	-40	5	-0.23	376056250	21646	26.42	17470	17680	17090	22700	12230	17470	17373.01	3.57	6567	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1399	12.87	2.13	12	0.27	1354.00	8182.00	26450	20240408	-34.10	11550	20241204	50.91	18600	-6.29	20250324	13200	32.05	20250203	26450	-34.10	20240408	11550	50.91	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
22	20250326	121115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	-130	5	-0.74	335642100	19322	23.59	17470	17680	17090	22700	12230	17470	17370.98	3.57	5756	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1392	12.81	2.12	12	0.24	1354.00	8182.00	26450	20240408	-34.44	11550	20241204	50.13	18600	-6.77	20250324	13200	31.36	20250203	26450	-34.44	20240408	11550	50.13	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
23	20250326	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17520	50	2	0.29	268818860	15489	18.91	17470	17680	17090	22700	12230	17470	17355.47	3.57	5143	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1406	12.94	2.14	12	0.19	1354.00	8182.00	26450	20240408	-33.76	11550	20241204	51.69	18600	-5.81	20250324	13200	32.73	20250203	26450	-33.76	20240408	11550	51.69	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
24	20250326	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17500	30	2	0.17	177462170	10279	12.55	17470	17540	17090	22700	12230	17470	17264.54	3.57	4825	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1404	12.92	2.14	12	0.13	1354.00	8182.00	26450	20240408	-33.84	11550	20241204	51.52	18600	-5.91	20250324	13200	32.58	20250203	26450	-33.84	20240408	11550	51.52	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
25	20250326	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	-80	5	-0.46	10978570	630	0.77	17470	17520	17390	22700	12230	17470	17426.30	3.57	300	18830	18150	17760	17080	16690	17955	16885	40	5230	500	12570	10	1	8025395	1396	12.84	2.13	12	0.01	1354.00	8182.00	26450	20240408	-34.25	11550	20241204	50.56	18600	-6.51	20250324	13200	31.74	20250203	26450	-34.25	20240408	11550	50.56	20241204	2.71	N	272110	500	40 억	286735	N	N	N	N
26	20250325	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17470	-580	5	-3.21	1458402950	81908	49.23	17800	18440	17370	23450	12640	18050	17805.38	3.60	-2913	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1402	12.90	2.14	12	1.02	1354.00	8182.00	26450	20240408	-33.95	11550	20241204	51.26	18600	-6.08	20250324	13200	32.35	20250203	26450	-33.95	20240408	11550	51.26	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
27	20250325	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17520	-530	5	-2.94	1428162320	80178	48.19	17800	18440	17370	23450	12640	18050	17812.40	3.60	-2973	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1406	12.94	2.14	12	1.00	1354.00	8182.00	26450	20240408	-33.76	11550	20241204	51.69	18600	-5.81	20250324	13200	32.73	20250203	26450	-33.76	20240408	11550	51.69	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
28	20250325	141102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17560	-490	5	-2.71	1284311950	71966	43.26	17800	18440	17370	23450	12640	18050	17846.09	3.60	-2191	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1409	12.97	2.15	12	0.90	1354.00	8182.00	26450	20240408	-33.61	11550	20241204	52.03	18600	-5.59	20250324	13200	33.03	20250203	26450	-33.61	20240408	11550	52.03	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
29	20250325	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17580	-470	5	-2.60	994475005	55394	33.30	17800	18440	17500	23450	12640	18050	17952.76	3.60	-4302	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1411	12.98	2.15	12	0.69	1354.00	8182.00	26450	20240408	-33.53	11550	20241204	52.21	18600	-5.48	20250324	13200	33.18	20250203	26450	-33.53	20240408	11550	52.21	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
30	20250325	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17790	-260	5	-1.44	873271845	48536	29.17	17800	18440	17540	23450	12640	18050	17992.25	3.60	-3594	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1428	13.14	2.17	12	0.60	1354.00	8182.00	26450	20240408	-32.74	11550	20241204	54.03	18600	-4.35	20250324	13200	34.77	20250203	26450	-32.74	20240408	11550	54.03	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
31	20250325	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17780	-270	5	-1.50	699870275	38760	23.30	17800	18440	17700	23450	12640	18050	18056.51	3.60	-3414	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1427	13.13	2.17	12	0.48	1354.00	8182.00	26450	20240408	-32.78	11550	20241204	53.94	18600	-4.41	20250324	13200	34.70	20250203	26450	-32.78	20240408	11550	53.94	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
32	20250325	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18160	110	2	0.61	409392220	22567	13.56	17800	18440	17800	23450	12640	18050	18141.19	3.60	-828	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1457	13.41	2.22	12	0.28	1354.00	8182.00	26450	20240408	-31.34	11550	20241204	57.23	18600	-2.37	20250324	13200	37.58	20250203	26450	-31.34	20240408	11550	57.23	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
33	20250325	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	320	2	1.77	148433090	8195	4.93	17800	18440	17800	23450	12640	18050	18112.64	3.60	1012	19183	18616	18033	17466	16883	18625	17475	40	5400	500	12990	10	1	8025395	1474	13.57	2.25	12	0.10	1354.00	8182.00	26450	20240408	-30.55	11550	20241204	59.05	18600	-1.24	20250324	13200	39.17	20250203	26450	-30.55	20240408	11550	59.05	20241204	2.85	N	272110	500	40 억	288786	N	N	N	N
34	20250324	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	0	3	0.00	3043506595	166157	41.07	18050	18600	17450	23450	12640	18050	18317.05	4.10	-41126	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1449	13.33	2.21	12	2.07	1354.00	8182.00	26450	20240408	-31.76	11550	20241204	56.28	18600	-2.96	20250324	13200	36.74	20250203	26450	-31.76	20240408	11550	56.28	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
35	20250324	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	180	2	1.00	2941783945	160536	39.68	18050	18600	17450	23450	12640	18050	18324.76	4.10	-43932	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1463	13.46	2.23	12	2.00	1354.00	8182.00	26450	20240408	-31.08	11550	20241204	57.84	18600	-1.99	20250324	13200	38.11	20250203	26450	-31.08	20240408	11550	57.84	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
36	20250324	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	540	2	2.99	2467440610	134786	33.32	18050	18600	17450	23450	12640	18050	18306.36	4.10	-36618	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1492	13.73	2.27	12	1.68	1354.00	8182.00	26450	20240408	-29.72	11550	20241204	60.95	18600	-0.05	20250324	13200	40.83	20250203	26450	-29.72	20240408	11550	60.95	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
37	20250324	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	320	2	1.77	1767147680	96925	23.96	18050	18480	17450	23450	12640	18050	18232.11	4.10	-26168	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1474	13.57	2.25	12	1.21	1354.00	8182.00	26450	20240408	-30.55	11550	20241204	59.05	18480	-0.60	20250324	13200	39.17	20250203	26450	-30.55	20240408	11550	59.05	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
38	20250324	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18380	330	2	1.83	1445006320	79411	19.63	18050	18470	17450	23450	12640	18050	18196.55	4.10	-18718	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1475	13.57	2.25	12	0.99	1354.00	8182.00	26450	20240408	-30.51	11550	20241204	59.13	18470	-0.49	20250324	13200	39.24	20250203	26450	-30.51	20240408	11550	59.13	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
39	20250324	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18380	330	2	1.83	1172240840	64552	15.96	18050	18470	17450	23450	12640	18050	18159.64	4.10	-12088	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1475	13.57	2.25	12	0.80	1354.00	8182.00	26450	20240408	-30.51	11550	20241204	59.13	18470	-0.49	20250324	13200	39.24	20250203	26450	-30.51	20240408	11550	59.13	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
40	20250324	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	150	2	0.83	816752240	45160	11.16	18050	18470	17450	23450	12640	18050	18085.74	4.10	-3567	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1461	13.44	2.22	12	0.56	1354.00	8182.00	26450	20240408	-31.19	11550	20241204	57.58	18470	-1.46	20250324	13200	37.88	20250203	26450	-31.19	20240408	11550	57.58	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
41	20250324	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	-160	5	-0.89	220423270	12442	3.08	18050	18070	17450	23450	12640	18050	17716.06	4.10	-865	19443	18746	17643	16946	15843	19095	17295	40	5400	500	12990	10	1	8025395	1436	13.21	2.19	12	0.16	1354.00	8182.00	26450	20240408	-32.36	11550	20241204	54.89	18340	-2.45	20250321	13200	35.53	20250203	26450	-32.36	20240408	11550	54.89	20241204	2.83	N	272110	500	40 억	328960	N	N	N	N
42	20250321	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	1650	2	10.06	7189807965	404012	1116.86	16540	18340	16540	21300	11480	16400	17794.71	3.91	6184	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1449	13.33	2.21	12	5.03	1354.00	8182.00	26450	20240408	-31.76	11550	20241204	56.28	18340	-1.58	20250321	13200	36.74	20250203	26450	-31.76	20240408	11550	56.28	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
43	20250321	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18090	1690	2	10.30	6977206295	392205	1084.22	16540	18340	16540	21300	11480	16400	17789.69	3.91	5759	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1452	13.36	2.21	12	4.89	1354.00	8182.00	26450	20240408	-31.61	11550	20241204	56.62	18340	-1.36	20250321	13200	37.05	20250203	26450	-31.61	20240408	11550	56.62	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
44	20250321	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18180	1780	2	10.85	6370399750	358563	991.22	16540	18340	16540	21300	11480	16400	17766.47	3.91	-5400	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1459	13.43	2.22	12	4.47	1354.00	8182.00	26450	20240408	-31.27	11550	20241204	57.40	18340	-0.87	20250321	13200	37.73	20250203	26450	-31.27	20240408	11550	57.40	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
45	20250321	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	1830	2	11.16	5610048280	316851	875.91	16540	18340	16540	21300	11480	16400	17705.64	3.91	-316	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1463	13.46	2.23	12	3.95	1354.00	8182.00	26450	20240408	-31.08	11550	20241204	57.84	18340	-0.60	20250321	13200	38.11	20250203	26450	-31.08	20240408	11550	57.84	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
46	20250321	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18210	1810	2	11.04	4683780885	265983	735.29	16540	18340	16540	21300	11480	16400	17609.32	3.91	432	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1461	13.45	2.23	12	3.31	1354.00	8182.00	26450	20240408	-31.15	11550	20241204	57.66	18340	-0.71	20250321	13200	37.95	20250203	26450	-31.15	20240408	11550	57.66	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
47	20250321	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18190	1790	2	10.91	3552974370	203649	562.97	16540	18190	16540	21300	11480	16400	17446.56	3.91	-1848	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1460	13.43	2.22	12	2.54	1354.00	8182.00	26450	20240408	-31.23	11550	20241204	57.49	18190	0.00	20250321	13200	37.80	20250203	26450	-31.23	20240408	11550	57.49	20241204	2.90	N	272110	500	40 억	313627	Y	N	N	N
48	20250321	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17460	1060	2	6.46	2113012715	122814	339.51	16540	17800	16540	21300	11480	16400	17204.98	3.91	-19640	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1401	12.90	2.13	12	1.53	1354.00	8182.00	26450	20240408	-33.99	11550	20241204	51.17	17800	-1.91	20250321	13200	32.27	20250203	26450	-33.99	20240408	11550	51.17	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
49	20250321	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	320	2	1.95	1133734595	65768	181.81	16540	17800	16540	21300	11480	16400	17238.39	3.91	-22641	16693	16546	16303	16156	15913	16620	16230	40	4900	500	11800	10	1	8025395	1342	12.35	2.04	12	0.82	1354.00	8182.00	26450	20240408	-36.79	11550	20241204	44.76	17800	-6.07	20250321	13200	26.67	20250203	26450	-36.79	20240408	11550	44.76	20241204	2.90	N	272110	500	40 억	313627	N	N	N	N
50	20250320	161719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	60	2	0.37	585010680	35949	75.65	16320	16450	16060	21200	11440	16340	16273.35	3.88	422	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1316	12.11	2.00	12	0.45	1354.00	8182.00	26450	20240408	-38.00	11550	20241204	41.99	17520	-6.39	20250219	13200	24.24	20250203	26450	-38.00	20240408	11550	41.99	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
51	20250320	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	60	2	0.37	488961580	30087	63.31	16320	16450	16060	21200	11440	16340	16251.59	3.88	2379	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1316	12.11	2.00	12	0.37	1354.00	8182.00	26450	20240408	-38.00	11550	20241204	41.99	17520	-6.39	20250219	13200	24.24	20250203	26450	-38.00	20240408	11550	41.99	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
52	20250320	141107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	70	2	0.43	450995440	27772	58.44	16320	16450	16060	21200	11440	16340	16239.21	3.88	2918	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1317	12.12	2.01	12	0.35	1354.00	8182.00	26450	20240408	-37.96	11550	20241204	42.08	17520	-6.34	20250219	13200	24.32	20250203	26450	-37.96	20240408	11550	42.08	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
53	20250320	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	-10	5	-0.06	397294400	24494	51.54	16320	16450	16060	21200	11440	16340	16220.07	3.88	2290	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1311	12.06	2.00	12	0.31	1354.00	8182.00	26450	20240408	-38.26	11550	20241204	41.39	17520	-6.79	20250219	13200	23.71	20250203	26450	-38.26	20240408	11550	41.39	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
54	20250320	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-40	5	-0.24	326558220	20167	42.44	16320	16450	16060	21200	11440	16340	16192.70	3.88	3006	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1308	12.04	1.99	12	0.25	1354.00	8182.00	26450	20240408	-38.37	11550	20241204	41.13	17520	-6.96	20250219	13200	23.48	20250203	26450	-38.37	20240408	11550	41.13	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
55	20250320	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	-80	5	-0.49	208487980	12908	27.16	16320	16450	16060	21200	11440	16340	16151.84	3.88	-1067	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1305	12.01	1.99	12	0.16	1354.00	8182.00	26450	20240408	-38.53	11550	20241204	40.78	17520	-7.19	20250219	13200	23.18	20250203	26450	-38.53	20240408	11550	40.78	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
56	20250320	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-210	5	-1.29	152840990	9457	19.90	16320	16450	16060	21200	11440	16340	16161.68	3.88	-101	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1294	11.91	1.97	12	0.12	1354.00	8182.00	26450	20240408	-39.02	11550	20241204	39.65	17520	-7.93	20250219	13200	22.20	20250203	26450	-39.02	20240408	11550	39.65	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
57	20250320	091107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	-140	5	-0.86	42744010	2635	5.55	16320	16450	16070	21200	11440	16340	16221.64	3.88	180	17000	16670	16350	16020	15700	16835	16185	40	4860	500	11760	10	1	8025395	1300	11.96	1.98	12	0.03	1354.00	8182.00	26450	20240408	-38.75	11550	20241204	40.26	17520	-7.53	20250219	13200	22.73	20250203	26450	-38.75	20240408	11550	40.26	20241204	2.88	N	272110	500	40 억	311697	N	N	N	N
58	20250319	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	180	2	1.11	779607810	47519	80.62	16030	16680	16030	21000	11320	16160	16406.23	3.50	13016	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1311	12.07	2.00	12	0.59	1354.00	8182.00	26450	20240408	-38.22	11550	20241204	41.47	17520	-6.74	20250219	13200	23.79	20250203	26450	-38.22	20240408	11550	41.47	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
59	20250319	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16625	465	2	2.88	745818145	45470	77.15	16030	16680	16030	21000	11320	16160	16402.42	3.50	13684	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1334	12.28	2.03	12	0.57	1354.00	8182.00	26450	20240408	-37.15	11550	20241204	43.94	17520	-5.11	20250219	13200	25.95	20250203	26450	-37.15	20240408	11550	43.94	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
60	20250319	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	30	2	0.19	585653230	35704	60.58	16030	16680	16030	21000	11320	16160	16403.01	3.50	11139	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1299	11.96	1.98	12	0.44	1354.00	8182.00	26450	20240408	-38.79	11550	20241204	40.17	17520	-7.59	20250219	13200	22.65	20250203	26450	-38.79	20240408	11550	40.17	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
61	20250319	131101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	230	2	1.42	499104720	30393	51.57	16030	16680	16030	21000	11320	16160	16421.70	3.50	14155	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1315	12.10	2.00	12	0.38	1354.00	8182.00	26450	20240408	-38.03	11550	20241204	41.90	17520	-6.45	20250219	13200	24.17	20250203	26450	-38.03	20240408	11550	41.90	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
62	20250319	121101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	190	2	1.18	443038075	26968	45.76	16030	16680	16030	21000	11320	16160	16428.29	3.50	14322	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1312	12.08	2.00	12	0.34	1354.00	8182.00	26450	20240408	-38.19	11550	20241204	41.56	17520	-6.68	20250219	13200	23.86	20250203	26450	-38.19	20240408	11550	41.56	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
63	20250319	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	390	2	2.41	297975885	18135	30.77	16030	16680	16030	21000	11320	16160	16430.98	3.50	9907	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1328	12.22	2.02	12	0.23	1354.00	8182.00	26450	20240408	-37.43	11550	20241204	43.29	17520	-5.54	20250219	13200	25.38	20250203	26450	-37.43	20240408	11550	43.29	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
64	20250319	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16280	120	2	0.74	98867140	6087	10.33	16030	16310	16030	21000	11320	16160	16242.34	3.50	3247	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1307	12.02	1.99	12	0.08	1354.00	8182.00	26450	20240408	-38.45	11550	20241204	40.95	17520	-7.08	20250219	13200	23.33	20250203	26450	-38.45	20240408	11550	40.95	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
65	20250319	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16120	-40	5	-0.25	7782580	484	0.82	16030	16260	16030	21000	11320	16160	16079.71	3.50	335	17080	16620	16270	15810	15460	16445	15635	40	4840	500	11630	10	1	8025395	1294	11.91	1.97	12	0.01	1354.00	8182.00	26450	20240408	-39.05	11550	20241204	39.57	17520	-7.99	20250219	13200	22.12	20250203	26450	-39.05	20240408	11550	39.57	20241204	2.87	N	272110	500	40 억	281073	N	N	N	N
66	20250318	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-540	5	-3.23	958509815	58939	52.37	16650	16730	15920	21700	11690	16700	16262.74	3.89	-30892	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1297	11.94	1.98	12	0.73	1354.00	8182.00	26450	20240408	-38.90	11550	20241204	39.91	17520	-7.76	20250219	13200	22.42	20250203	26450	-38.90	20240408	11550	39.91	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
67	20250318	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	-290	5	-1.74	887464295	54594	48.51	16650	16730	15920	21700	11690	16700	16255.71	3.89	-27694	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1317	12.12	2.01	12	0.68	1354.00	8182.00	26450	20240408	-37.96	11550	20241204	42.08	17520	-6.34	20250219	13200	24.32	20250203	26450	-37.96	20240408	11550	42.08	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
68	20250318	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-480	5	-2.87	560955755	34618	30.76	16650	16730	15920	21700	11690	16700	16204.16	3.89	-17044	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1302	11.98	1.98	12	0.43	1354.00	8182.00	26450	20240408	-38.68	11550	20241204	40.43	17520	-7.42	20250219	13200	22.88	20250203	26450	-38.68	20240408	11550	40.43	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
69	20250318	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-780	5	-4.67	414360645	25554	22.70	16650	16730	15920	21700	11690	16700	16215.10	3.89	-14642	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1278	11.76	1.95	12	0.32	1354.00	8182.00	26450	20240408	-39.81	11550	20241204	37.84	17520	-9.13	20250219	13200	20.61	20250203	26450	-39.81	20240408	11550	37.84	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
70	20250318	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	-680	5	-4.07	359658695	22128	19.66	16650	16730	16020	21700	11690	16700	16253.56	3.89	-12518	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1286	11.83	1.96	12	0.28	1354.00	8182.00	26450	20240408	-39.43	11550	20241204	38.70	17520	-8.56	20250219	13200	21.36	20250203	26450	-39.43	20240408	11550	38.70	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
71	20250318	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-640	5	-3.83	321637390	19758	17.55	16650	16730	16040	21700	11690	16700	16278.84	3.89	-10816	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1289	11.86	1.96	12	0.25	1354.00	8182.00	26450	20240408	-39.28	11550	20241204	39.05	17520	-8.33	20250219	13200	21.67	20250203	26450	-39.28	20240408	11550	39.05	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
72	20250318	101059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-570	5	-3.41	275501190	16888	15.00	16650	16730	16060	21700	11690	16700	16313.43	3.89	-9691	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1294	11.91	1.97	12	0.21	1354.00	8182.00	26450	20240408	-39.02	11550	20241204	39.65	17520	-7.93	20250219	13200	22.20	20250203	26450	-39.02	20240408	11550	39.65	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
73	20250318	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-340	5	-2.04	82665190	5026	4.47	16650	16730	16360	21700	11690	16700	16447.51	3.89	-2814	17506	17102	16546	16142	15586	17305	16345	40	5000	500	12020	10	1	8025395	1313	12.08	2.00	12	0.06	1354.00	8182.00	26450	20240408	-38.15	11550	20241204	41.65	17520	-6.62	20250219	13200	23.94	20250203	26450	-38.15	20240408	11550	41.65	20241204	2.83	N	272110	500	40 억	311843	N	N	N	N
74	20250317	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	560	2	3.47	1852402365	112449	204.83	16100	16950	15990	20950	11300	16140	16473.27	3.67	16998	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1340	12.33	2.04	12	1.40	1354.00	8182.00	26450	20240408	-36.86	11550	20241204	44.59	17520	-4.68	20250219	13200	26.52	20250203	26450	-36.86	20240408	11550	44.59	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
75	20250317	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	550	2	3.41	1813394235	110112	200.57	16100	16950	15990	20950	11300	16140	16468.63	3.67	16674	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1339	12.33	2.04	12	1.37	1354.00	8182.00	26450	20240408	-36.90	11550	20241204	44.50	17520	-4.74	20250219	13200	26.44	20250203	26450	-36.90	20240408	11550	44.50	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
76	20250317	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	480	2	2.97	1484520645	90289	164.46	16100	16950	15990	20950	11300	16140	16441.88	3.67	14299	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1334	12.27	2.03	12	1.13	1354.00	8182.00	26450	20240408	-37.16	11550	20241204	43.90	17520	-5.14	20250219	13200	25.91	20250203	26450	-37.16	20240408	11550	43.90	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
77	20250317	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	210	2	1.30	803951290	49407	89.99	16100	16460	15990	20950	11300	16140	16272.01	3.67	4481	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1312	12.08	2.00	12	0.62	1354.00	8182.00	26450	20240408	-38.19	11550	20241204	41.56	17520	-6.68	20250219	13200	23.86	20250203	26450	-38.19	20240408	11550	41.56	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
78	20250317	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	160	2	0.99	595224810	36592	66.65	16100	16460	15990	20950	11300	16140	16266.53	3.67	6861	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1308	12.04	1.99	12	0.46	1354.00	8182.00	26450	20240408	-38.37	11550	20241204	41.13	17520	-6.96	20250219	13200	23.48	20250203	26450	-38.37	20240408	11550	41.13	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
79	20250317	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16230	90	2	0.56	364763530	22524	41.03	16100	16400	15990	20950	11300	16140	16194.44	3.67	3218	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1303	11.99	1.98	12	0.28	1354.00	8182.00	26450	20240408	-38.64	11550	20241204	40.52	17520	-7.36	20250219	13200	22.95	20250203	26450	-38.64	20240408	11550	40.52	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
80	20250317	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16085	-55	5	-0.34	273648900	16886	30.76	16100	16400	16000	20950	11300	16140	16205.67	3.67	2251	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1291	11.88	1.97	12	0.21	1354.00	8182.00	26450	20240408	-39.19	11550	20241204	39.26	17520	-8.19	20250219	13200	21.86	20250203	26450	-39.19	20240408	11550	39.26	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
81	20250317	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	-120	5	-0.74	74301180	4588	8.36	16100	16310	16020	20950	11300	16140	16194.68	3.67	-1726	16760	16450	16060	15750	15360	16605	15905	40	4810	500	11620	10	1	8025395	1286	11.83	1.96	12	0.06	1354.00	8182.00	26450	20240408	-39.43	11550	20241204	38.70	17520	-8.56	20250219	13200	21.36	20250203	26450	-39.43	20240408	11550	38.70	20241204	2.85	N	272110	500	40 억	294593	N	N	N	N
82	20250314	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	430	2	2.74	885231135	54780	77.48	15820	16370	15670	20400	11000	15710	16159.75	3.54	10420	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1295	11.92	1.97	12	0.68	1354.00	8182.00	26450	20240408	-38.98	11550	20241204	39.74	17520	-7.88	20250219	13200	22.27	20250203	26450	-38.98	20240408	11550	39.74	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
83	20250314	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	430	2	2.74	852252995	52732	74.59	15820	16370	15670	20400	11000	15710	16161.97	3.54	9964	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1295	11.92	1.97	12	0.66	1354.00	8182.00	26450	20240408	-38.98	11550	20241204	39.74	17520	-7.88	20250219	13200	22.27	20250203	26450	-38.98	20240408	11550	39.74	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
84	20250314	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	390	2	2.48	701241345	43361	61.33	15820	16370	15670	20400	11000	15710	16172.17	3.54	7853	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1292	11.89	1.97	12	0.54	1354.00	8182.00	26450	20240408	-39.13	11550	20241204	39.39	17520	-8.11	20250219	13200	21.97	20250203	26450	-39.13	20240408	11550	39.39	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
85	20250314	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	470	2	2.99	453770225	28008	39.62	15820	16370	15670	20400	11000	15710	16201.45	3.54	4116	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1299	11.95	1.98	12	0.35	1354.00	8182.00	26450	20240408	-38.83	11550	20241204	40.09	17520	-7.65	20250219	13200	22.58	20250203	26450	-38.83	20240408	11550	40.09	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
86	20250314	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	560	2	3.56	394839880	24373	34.47	15820	16370	15670	20400	11000	15710	16199.89	3.54	3059	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1306	12.02	1.99	12	0.30	1354.00	8182.00	26450	20240408	-38.49	11550	20241204	40.87	17520	-7.13	20250219	13200	23.26	20250203	26450	-38.49	20240408	11550	40.87	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
87	20250314	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	480	2	3.06	252289110	15616	22.09	15820	16370	15670	20400	11000	15710	16155.81	3.54	534	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1299	11.96	1.98	12	0.19	1354.00	8182.00	26450	20240408	-38.79	11550	20241204	40.17	17520	-7.59	20250219	13200	22.65	20250203	26450	-38.79	20240408	11550	40.17	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
88	20250314	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	450	2	2.86	192815900	11933	16.88	15820	16370	15670	20400	11000	15710	16158.21	3.54	-428	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1297	11.94	1.98	12	0.15	1354.00	8182.00	26450	20240408	-38.90	11550	20241204	39.91	17520	-7.76	20250219	13200	22.42	20250203	26450	-38.90	20240408	11550	39.91	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
89	20250314	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	190	2	1.21	15075460	953	1.35	15820	15970	15670	20400	11000	15710	15818.95	3.54	356	16356	16032	15666	15342	14976	16195	15505	40	4690	500	11310	10	1	8025395	1276	11.74	1.94	12	0.01	1354.00	8182.00	26450	20240408	-39.89	11550	20241204	37.66	17520	-9.25	20250219	13200	20.45	20250203	26450	-39.89	20240408	11550	37.66	20241204	2.87	N	272110	500	40 억	284126	N	N	N	N
90	20250313	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15710	480	2	3.15	1115423215	70695	120.07	15300	15990	15300	19790	10670	15230	15777.98	3.49	19329	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1261	11.60	1.92	12	0.88	1354.00	8182.00	26450	20240408	-40.60	11550	20241204	36.02	17520	-10.33	20250219	13200	19.02	20250203	26450	-40.60	20240408	11550	36.02	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
91	20250313	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	490	2	3.22	1107148595	70168	119.17	15300	15990	15300	19790	10670	15230	15778.54	3.49	19558	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1262	11.61	1.92	12	0.87	1354.00	8182.00	26450	20240408	-40.57	11550	20241204	36.10	17520	-10.27	20250219	13200	19.09	20250203	26450	-40.57	20240408	11550	36.10	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
92	20250313	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15880	650	2	4.27	994513070	63062	107.10	15300	15990	15300	19790	10670	15230	15770.40	3.49	24137	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1274	11.73	1.94	12	0.79	1354.00	8182.00	26450	20240408	-39.96	11550	20241204	37.49	17520	-9.36	20250219	13200	20.30	20250203	26450	-39.96	20240408	11550	37.49	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
93	20250313	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15880	650	2	4.27	626367930	39809	67.61	15300	15990	15300	19790	10670	15230	15734.33	3.49	9792	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1274	11.73	1.94	12	0.50	1354.00	8182.00	26450	20240408	-39.96	11550	20241204	37.49	17520	-9.36	20250219	13200	20.30	20250203	26450	-39.96	20240408	11550	37.49	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
94	20250313	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	570	2	3.74	522337810	33250	56.47	15300	15840	15300	19790	10670	15230	15709.41	3.49	5575	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1268	11.67	1.93	12	0.41	1354.00	8182.00	26450	20240408	-40.26	11550	20241204	36.80	17520	-9.82	20250219	13200	19.70	20250203	26450	-40.26	20240408	11550	36.80	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
95	20250313	111046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	540	2	3.55	370921550	23663	40.19	15300	15830	15300	19790	10670	15230	15675.17	3.49	4338	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1266	11.65	1.93	12	0.29	1354.00	8182.00	26450	20240408	-40.38	11550	20241204	36.54	17520	-9.99	20250219	13200	19.47	20250203	26450	-40.38	20240408	11550	36.54	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
96	20250313	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	350	2	2.30	191169680	12246	20.80	15300	15800	15300	19790	10670	15230	15610.79	3.49	298	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1250	11.51	1.90	12	0.15	1354.00	8182.00	26450	20240408	-41.10	11550	20241204	34.89	17520	-11.07	20250219	13200	18.03	20250203	26450	-41.10	20240408	11550	34.89	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
97	20250313	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	360	2	2.36	86587530	5537	9.40	15300	15800	15300	19790	10670	15230	15637.99	3.49	-1414	16136	15682	15216	14762	14296	15910	14990	40	4560	500	10960	10	1	8025395	1251	11.51	1.91	12	0.07	1354.00	8182.00	26450	20240408	-41.06	11550	20241204	34.98	17520	-11.02	20250219	13200	18.11	20250203	26450	-41.06	20240408	11550	34.98	20241204	2.92	N	272110	500	40 억	280474	N	N	N	N
98	20250312	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	590	2	4.03	896617575	58863	106.69	14750	15670	14750	19030	10250	14640	15232.28	3.26	20389	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1222	11.25	1.86	12	0.73	1354.00	8182.00	26450	20240408	-42.42	11550	20241204	31.86	17520	-13.07	20250219	13200	15.38	20250203	26450	-42.42	20240408	11550	31.86	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
99	20250312	151039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	690	2	4.71	884992565	58101	105.31	14750	15670	14750	19030	10250	14640	15231.97	3.26	20129	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1230	11.32	1.87	12	0.72	1354.00	8182.00	26450	20240408	-42.04	11550	20241204	32.73	17520	-12.50	20250219	13200	16.14	20250203	26450	-42.04	20240408	11550	32.73	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
100	20250312	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	690	2	4.71	809169775	53143	96.32	14750	15670	14750	19030	10250	14640	15226.27	3.26	17897	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1230	11.32	1.87	12	0.66	1354.00	8182.00	26450	20240408	-42.04	11550	20241204	32.73	17520	-12.50	20250219	13200	16.14	20250203	26450	-42.04	20240408	11550	32.73	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
101	20250312	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	500	2	3.42	581245605	38196	69.23	14750	15670	14750	19030	10250	14640	15217.45	3.26	11870	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1215	11.18	1.85	12	0.48	1354.00	8182.00	26450	20240408	-42.76	11550	20241204	31.08	17520	-13.58	20250219	13200	14.70	20250203	26450	-42.76	20240408	11550	31.08	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
102	20250312	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	440	2	3.01	515293815	33845	61.35	14750	15670	14750	19030	10250	14640	15225.11	3.26	9790	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1210	11.14	1.84	12	0.42	1354.00	8182.00	26450	20240408	-42.99	11550	20241204	30.56	17520	-13.93	20250219	13200	14.24	20250203	26450	-42.99	20240408	11550	30.56	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
103	20250312	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	370	2	2.53	471167795	30909	56.02	14750	15670	14750	19030	10250	14640	15243.71	3.26	7987	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1205	11.09	1.83	12	0.39	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	17520	-14.33	20250219	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
104	20250312	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	370	2	2.53	419246140	27455	49.76	14750	15670	14750	19030	10250	14640	15270.30	3.26	6404	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1205	11.09	1.83	12	0.34	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	17520	-14.33	20250219	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
105	20250312	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15250	610	2	4.17	264306270	17214	31.20	14750	15670	14750	19030	10250	14640	15354.15	3.26	6142	15393	15016	14363	13986	13333	15205	14175	40	4390	500	10540	10	1	8025395	1224	11.26	1.86	12	0.21	1354.00	8182.00	26450	20240408	-42.34	11550	20241204	32.03	17520	-12.96	20250219	13200	15.53	20250203	26450	-42.34	20240408	11550	32.03	20241204	2.94	N	272110	500	40 억	261432	N	N	N	N
106	20250311	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	400	2	2.81	781044175	55020	179.13	14050	14740	13710	18510	9970	14240	14195.64	3.00	-2024	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1175	10.81	1.79	12	0.69	1354.00	8182.00	26450	20240408	-44.65	11550	20241204	26.75	17520	-16.44	20250219	13200	10.91	20250203	26450	-44.65	20240408	11550	26.75	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
107	20250311	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	380	2	2.67	768462115	54160	176.33	14050	14740	13710	18510	9970	14240	14188.74	3.00	-1921	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1173	10.80	1.79	12	0.67	1354.00	8182.00	26450	20240408	-44.73	11550	20241204	26.58	17520	-16.55	20250219	13200	10.76	20250203	26450	-44.73	20240408	11550	26.58	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
108	20250311	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	410	2	2.88	683254810	48350	157.41	14050	14740	13710	18510	9970	14240	14131.43	3.00	-72	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1176	10.82	1.79	12	0.60	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
109	20250311	131034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	60	2	0.42	485263400	34785	113.25	14050	14320	13710	18510	9970	14240	13950.36	3.00	6419	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1148	10.56	1.75	12	0.43	1354.00	8182.00	26450	20240408	-45.94	11550	20241204	23.81	17520	-18.38	20250219	13200	8.33	20250203	26450	-45.94	20240408	11550	23.81	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
110	20250311	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	-60	5	-0.42	420550450	30220	98.39	14050	14300	13710	18510	9970	14240	13916.30	3.00	4535	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1138	10.47	1.73	12	0.38	1354.00	8182.00	26450	20240408	-46.39	11550	20241204	22.77	17520	-19.06	20250219	13200	7.42	20250203	26450	-46.39	20240408	11550	22.77	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
111	20250311	111032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-160	5	-1.12	362925610	26146	85.12	14050	14170	13710	18510	9970	14240	13880.73	3.00	1552	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1130	10.40	1.72	12	0.33	1354.00	8182.00	26450	20240408	-46.77	11550	20241204	21.90	17520	-19.63	20250219	13200	6.67	20250203	26450	-46.77	20240408	11550	21.90	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
112	20250311	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-300	5	-2.11	277660020	20016	65.17	14050	14170	13740	18510	9970	14240	13871.90	3.00	-1142	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1119	10.30	1.70	12	0.25	1354.00	8182.00	26450	20240408	-47.30	11550	20241204	20.69	17520	-20.43	20250219	13200	5.61	20250203	26450	-47.30	20240408	11550	20.69	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
113	20250311	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-300	5	-2.11	79754470	5753	18.73	14050	14170	13740	18510	9970	14240	13863.11	3.00	-1281	15033	14636	14433	14036	13833	14535	13935	40	4270	500	10250	10	1	8025395	1119	10.30	1.70	12	0.07	1354.00	8182.00	26450	20240408	-47.30	11550	20241204	20.69	17520	-20.43	20250219	13200	5.61	20250203	26450	-47.30	20240408	11550	20.69	20241204	3.04	N	272110	500	40 억	240677	N	N	N	N
114	20250310	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	-380	5	-2.60	442958450	30693	76.77	14510	14830	14230	19000	10240	14620	14431.92	2.91	5876	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1143	10.52	1.74	12	0.38	1354.00	8182.00	26450	20240408	-46.16	11550	20241204	23.29	17520	-18.72	20250219	13200	7.88	20250203	26450	-46.16	20240408	11550	23.29	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
115	20250310	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	-360	5	-2.46	405591540	28070	70.21	14510	14830	14230	19000	10240	14620	14449.29	2.91	4730	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1144	10.53	1.74	12	0.35	1354.00	8182.00	26450	20240408	-46.09	11550	20241204	23.46	17520	-18.61	20250219	13200	8.03	20250203	26450	-46.09	20240408	11550	23.46	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
116	20250310	141029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	-260	5	-1.78	338471730	23376	58.47	14510	14830	14330	19000	10240	14620	14479.45	2.91	3147	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1152	10.61	1.76	12	0.29	1354.00	8182.00	26450	20240408	-45.71	11550	20241204	24.33	17520	-18.04	20250219	13200	8.79	20250203	26450	-45.71	20240408	11550	24.33	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
117	20250310	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	-240	5	-1.64	244842310	16871	42.20	14510	14830	14360	19000	10240	14620	14512.61	2.91	2742	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1154	10.62	1.76	12	0.21	1354.00	8182.00	26450	20240408	-45.63	11550	20241204	24.50	17520	-17.92	20250219	13200	8.94	20250203	26450	-45.63	20240408	11550	24.50	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
118	20250310	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	-170	5	-1.16	133095800	9131	22.84	14510	14830	14360	19000	10240	14620	14576.26	2.91	-1817	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1160	10.67	1.77	12	0.11	1354.00	8182.00	26450	20240408	-45.37	11550	20241204	25.11	17520	-17.52	20250219	13200	9.47	20250203	26450	-45.37	20240408	11550	25.11	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
119	20250310	111025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	40	2	0.27	68841130	4702	11.76	14510	14830	14360	19000	10240	14620	14640.82	2.91	-248	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1177	10.83	1.79	12	0.06	1354.00	8182.00	26450	20240408	-44.57	11550	20241204	26.93	17520	-16.32	20250219	13200	11.06	20250203	26450	-44.57	20240408	11550	26.93	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
120	20250310	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	-70	5	-0.48	51878500	3540	8.85	14510	14830	14360	19000	10240	14620	14654.94	2.91	-854	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1168	10.75	1.78	12	0.04	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	17520	-16.95	20250219	13200	10.23	20250203	26450	-44.99	20240408	11550	25.97	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
121	20250310	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	-110	5	-0.75	10226000	706	1.77	14510	14590	14360	19000	10240	14620	14484.42	2.91	-77	15573	15096	14743	14266	13913	15335	14505	40	4380	500	10520	10	1	8025395	1164	10.72	1.77	12	0.01	1354.00	8182.00	26450	20240408	-45.14	11550	20241204	25.63	17520	-17.18	20250219	13200	9.92	20250203	26450	-45.14	20240408	11550	25.63	20241204	3.02	N	272110	500	40 억	233877	N	N	N	N
122	20250307	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	210	2	1.46	589574840	39910	99.39	14480	15220	14390	18730	10090	14410	14772.61	2.91	-1262	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1173	10.80	1.79	12	0.50	1354.00	8182.00	26450	20240408	-44.73	11550	20241204	26.58	17520	-16.55	20250219	13200	10.76	20250203	26450	-44.73	20240408	11550	26.58	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
123	20250307	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	210	2	1.46	578247980	39136	97.47	14480	15220	14390	18730	10090	14410	14775.35	2.91	-1146	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1173	10.80	1.79	12	0.49	1354.00	8182.00	26450	20240408	-44.73	11550	20241204	26.58	17520	-16.55	20250219	13200	10.76	20250203	26450	-44.73	20240408	11550	26.58	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
124	20250307	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	200	2	1.39	540601960	36557	91.04	14480	15220	14390	18730	10090	14410	14787.92	2.91	-1322	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1173	10.79	1.79	12	0.46	1354.00	8182.00	26450	20240408	-44.76	11550	20241204	26.49	17520	-16.61	20250219	13200	10.68	20250203	26450	-44.76	20240408	11550	26.49	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
125	20250307	131026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	160	2	1.11	505568440	34165	85.09	14480	15220	14390	18730	10090	14410	14797.85	2.91	-1305	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1169	10.76	1.78	12	0.43	1354.00	8182.00	26450	20240408	-44.91	11550	20241204	26.15	17520	-16.84	20250219	13200	10.38	20250203	26450	-44.91	20240408	11550	26.15	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
126	20250307	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	130	2	0.90	462074295	31175	77.64	14480	15220	14390	18730	10090	14410	14821.95	2.91	-1466	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1167	10.74	1.78	12	0.39	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
127	20250307	111023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	290	2	2.01	377130820	25382	63.21	14480	15220	14390	18730	10090	14410	14858.20	2.91	-1415	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1180	10.86	1.80	12	0.32	1354.00	8182.00	26450	20240408	-44.42	11550	20241204	27.27	17520	-16.10	20250219	13200	11.36	20250203	26450	-44.42	20240408	11550	27.27	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
128	20250307	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	600	2	4.16	267872330	18025	44.89	14480	15220	14390	18730	10090	14410	14861.16	2.91	-458	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1205	11.09	1.83	12	0.22	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	17520	-14.33	20250219	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
129	20250307	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	130	2	0.90	37635630	2596	6.47	14480	14590	14390	18730	10090	14410	14497.55	2.91	-841	15370	14890	14640	14160	13910	14765	14035	40	4320	500	10370	10	1	8025395	1167	10.74	1.78	12	0.03	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	3.03	N	272110	500	40 억	233926	N	N	N	N
130	20250306	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	-730	5	-4.82	585852260	40144	181.80	15120	15120	14390	19680	10600	15140	14593.77	3.13	-21127	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1156	10.64	1.76	12	0.50	1354.00	8182.00	26450	20240408	-45.52	11550	20241204	24.76	17520	-17.75	20250219	13200	9.17	20250203	26450	-45.52	20240408	11550	24.76	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
131	20250306	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14415	-725	5	-4.79	568549190	38944	176.37	15120	15120	14390	19680	10600	15140	14599.15	3.13	-20696	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1157	10.65	1.76	12	0.49	1354.00	8182.00	26450	20240408	-45.50	11550	20241204	24.81	17520	-17.72	20250219	13200	9.20	20250203	26450	-45.50	20240408	11550	24.81	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
132	20250306	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	-690	5	-4.56	495218125	33870	153.39	15120	15120	14390	19680	10600	15140	14621.14	3.13	-17670	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1160	10.67	1.77	12	0.42	1354.00	8182.00	26450	20240408	-45.37	11550	20241204	25.11	17520	-17.52	20250219	13200	9.47	20250203	26450	-45.37	20240408	11550	25.11	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
133	20250306	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-710	5	-4.69	448200665	30616	138.65	15120	15120	14390	19680	10600	15140	14639.43	3.13	-15523	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1158	10.66	1.76	12	0.38	1354.00	8182.00	26450	20240408	-45.44	11550	20241204	24.94	17520	-17.64	20250219	13200	9.32	20250203	26450	-45.44	20240408	11550	24.94	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
134	20250306	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-580	5	-3.83	318400405	21635	97.98	15120	15120	14520	19680	10600	15140	14716.91	3.13	-14180	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1168	10.75	1.78	12	0.27	1354.00	8182.00	26450	20240408	-44.95	11550	20241204	26.06	17520	-16.89	20250219	13200	10.30	20250203	26450	-44.95	20240408	11550	26.06	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
135	20250306	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-490	5	-3.24	286641975	19453	88.10	15120	15120	14560	19680	10600	15140	14735.10	3.13	-13315	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1176	10.82	1.79	12	0.24	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
136	20250306	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-490	5	-3.24	181962735	12287	55.65	15120	15120	14600	19680	10600	15140	14809.37	3.13	-9955	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1176	10.82	1.79	12	0.15	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
137	20250306	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	-190	5	-1.25	26403950	1759	7.97	15120	15120	14900	19680	10600	15140	15010.77	3.13	-1561	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1200	11.04	1.83	12	0.02	1354.00	8182.00	26450	20240408	-43.48	11550	20241204	29.44	17520	-14.67	20250219	13200	13.26	20250203	26450	-43.48	20240408	11550	29.44	20241204	3.00	N	272110	500	40 억	251523	N	N	N	N
138	20250305	161006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	490	2	3.34	331316595	22072	60.63	14620	15150	14600	19040	10260	14650	15010.43	3.22	-5385	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1215	11.18	1.85	12	0.28	1354.00	8182.00	26450	20240408	-42.76	11550	20241204	31.08	17520	-13.58	20250219	13200	14.70	20250203	26450	-42.76	20240408	11550	31.08	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
139	20250305	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	360	2	2.46	325190445	21666	59.51	14620	15150	14600	19040	10260	14650	15009.25	3.22	-5273	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1205	11.09	1.83	12	0.27	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	17520	-14.33	20250219	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
140	20250305	141009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	420	2	2.87	283881035	18928	51.99	14620	15150	14600	19040	10260	14650	14997.94	3.22	-4624	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1209	11.13	1.84	12	0.24	1354.00	8182.00	26450	20240408	-43.02	11550	20241204	30.48	17520	-13.98	20250219	13200	14.17	20250203	26450	-43.02	20240408	11550	30.48	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
141	20250305	131005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	400	2	2.73	251802705	16800	46.15	14620	15150	14600	19040	10260	14650	14988.26	3.22	-4442	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1208	11.12	1.84	12	0.21	1354.00	8182.00	26450	20240408	-43.10	11550	20241204	30.30	17520	-14.10	20250219	13200	14.02	20250203	26450	-43.10	20240408	11550	30.30	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
142	20250305	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	370	2	2.53	213386645	14245	39.13	14620	15150	14600	19040	10260	14650	14979.76	3.22	-4138	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1205	11.09	1.84	12	0.18	1354.00	8182.00	26450	20240408	-43.21	11550	20241204	30.04	17520	-14.27	20250219	13200	13.79	20250203	26450	-43.21	20240408	11550	30.04	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
143	20250305	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	430	2	2.94	148176955	9927	27.27	14620	15150	14600	19040	10260	14650	14926.66	3.22	-2541	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1210	11.14	1.84	12	0.12	1354.00	8182.00	26450	20240408	-42.99	11550	20241204	30.56	17520	-13.93	20250219	13200	14.24	20250203	26450	-42.99	20240408	11550	30.56	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
144	20250305	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	290	2	1.98	62244175	4213	11.57	14620	14950	14600	19040	10260	14650	14774.31	3.22	-1537	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1199	11.03	1.83	12	0.05	1354.00	8182.00	26450	20240408	-43.52	11550	20241204	29.35	17520	-14.73	20250219	13200	13.18	20250203	26450	-43.52	20240408	11550	29.35	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
145	20250305	091005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	120	2	0.82	12479830	848	2.33	14620	14800	14600	19040	10260	14650	14716.78	3.22	-409	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1185	10.91	1.81	12	0.01	1354.00	8182.00	26450	20240408	-44.16	11550	20241204	27.88	17520	-15.70	20250219	13200	11.89	20250203	26450	-44.16	20240408	11550	27.88	20241204	2.96	N	272110	500	40 억	258640	N	N	N	N
146	20250304	160955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	80	2	0.55	522465360	36405	51.96	14490	14780	14060	18940	10200	14570	14350.80	3.28	-8525	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1176	10.82	1.79	12	0.45	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
147	20250304	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	80	2	0.55	506829050	35338	50.44	14490	14780	14060	18940	10200	14570	14342.32	3.28	-8561	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1176	10.82	1.79	12	0.44	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
148	20250304	140956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	20	2	0.14	481897380	33638	48.01	14490	14780	14060	18940	10200	14570	14325.98	3.28	-8030	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1171	10.78	1.78	12	0.42	1354.00	8182.00	26450	20240408	-44.84	11550	20241204	26.32	17520	-16.72	20250219	13200	10.53	20250203	26450	-44.84	20240408	11550	26.32	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
149	20250304	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	-30	5	-0.21	416738950	29196	41.67	14490	14640	14060	18940	10200	14570	14273.84	3.28	-7606	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1167	10.74	1.78	12	0.36	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
150	20250304	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	-30	5	-0.21	395845510	27753	39.61	14490	14640	14060	18940	10200	14570	14263.16	3.28	-7373	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1167	10.74	1.78	12	0.35	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
151	20250304	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-360	5	-2.47	345474445	24280	34.65	14490	14520	14060	18940	10200	14570	14228.77	3.28	-6207	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1140	10.49	1.74	12	0.30	1354.00	8182.00	26450	20240408	-46.28	11550	20241204	23.03	17520	-18.89	20250219	13200	7.65	20250203	26450	-46.28	20240408	11550	23.03	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
152	20250304	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	-380	5	-2.61	243140915	17092	24.39	14490	14520	14060	18940	10200	14570	14225.42	3.28	-5455	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1139	10.48	1.73	12	0.21	1354.00	8182.00	26450	20240408	-46.35	11550	20241204	22.86	17520	-19.01	20250219	13200	7.50	20250203	26450	-46.35	20240408	11550	22.86	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N
153	20250304	090946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	-400	5	-2.75	48964260	3428	4.89	14490	14500	14150	18940	10200	14570	14283.62	3.28	-2147	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1137	10.47	1.73	12	0.04	1354.00	8182.00	26450	20240408	-46.43	11550	20241204	22.68	17520	-19.12	20250219	13200	7.35	20250203	26450	-46.43	20240408	11550	22.68	20241204	2.91	N	272110	500	40 억	263374	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History