KissMeData/297570/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	635	33	2	5.48	102477144	163372	131.47	615	660	608	782	422	602	627.26	0.83	-7321	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	220	4.50	0.54	12	0.47	141.00	1175.00	1459	20240327	-56.48	575	20250327	10.43	881	-27.92	20250212	575	10.43	20250327	1400	-54.64	20240328	575	10.43	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
3	20250328	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	630	28	2	4.65	100702549	160576	129.22	615	660	608	782	422	602	627.13	0.83	-7325	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	218	4.47	0.54	12	0.46	141.00	1175.00	1459	20240327	-56.82	575	20250327	9.57	881	-28.49	20250212	575	9.57	20250327	1400	-55.00	20240328	575	9.57	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
4	20250328	141147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	625	23	2	3.82	94184313	150128	120.81	615	660	608	782	422	602	627.36	0.83	-3368	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	216	4.43	0.53	12	0.43	141.00	1175.00	1459	20240327	-57.16	575	20250327	8.70	881	-29.06	20250212	575	8.70	20250327	1400	-55.36	20240328	575	8.70	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
5	20250328	131142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	623	21	2	3.49	92341423	147172	118.43	615	660	608	782	422	602	627.44	0.83	-2070	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	216	4.42	0.53	12	0.43	141.00	1175.00	1459	20240327	-57.30	575	20250327	8.35	881	-29.28	20250212	575	8.35	20250327	1400	-55.50	20240328	575	8.35	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
6	20250328	121143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	628	26	2	4.32	87779949	139848	112.54	615	660	608	782	422	602	627.68	0.83	302	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	217	4.45	0.53	12	0.40	141.00	1175.00	1459	20240327	-56.96	575	20250327	9.22	881	-28.72	20250212	575	9.22	20250327	1400	-55.14	20240328	575	9.22	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
7	20250328	111138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	631	29	2	4.82	85544747	136256	109.65	615	660	608	782	422	602	627.82	0.83	248	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	218	4.48	0.54	12	0.39	141.00	1175.00	1459	20240327	-56.75	575	20250327	9.74	881	-28.38	20250212	575	9.74	20250327	1400	-54.93	20240328	575	9.74	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
8	20250328	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	621	19	2	3.16	63064114	100978	81.26	615	660	608	782	422	602	624.53	0.83	-728	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	215	4.40	0.53	12	0.29	141.00	1175.00	1459	20240327	-57.44	575	20250327	8.00	881	-29.51	20250212	575	8.00	20250327	1400	-55.64	20240328	575	8.00	20250327	0.14	N	297570	100	34 억	286205	Y	N	N	N
9	20250328	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	614	12	2	1.99	19446398	31777	25.57	615	615	608	782	422	602	611.96	0.83	290	696	649	612	565	528	630	546	35	180	100	380	1	1	34621218	213	4.35	0.52	12	0.09	141.00	1175.00	1459	20240327	-57.92	575	20250327	6.78	881	-30.31	20250212	575	6.78	20250327	1400	-56.14	20240328	575	6.78	20250327	0.14	N	297570	100	34 억	286205	N	N	N	N
10	20250327	162458	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	602	-50	5	-7.67	77009594	121314	149.62	655	659	575	847	457	652	634.83	0.85	-9418	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	208	4.27	0.51	12	0.35	141.00	1175.00	1459	20240327	-58.74	575	20250327	4.70	881	-31.67	20250212	575	4.70	20250327	1459	-58.74	20240327	575	4.70	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
11	20250327	151142	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	639	-13	5	-1.99	50979969	79148	97.62	655	659	603	847	457	652	644.11	0.85	-9043	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	221	4.53	0.54	12	0.23	141.00	1175.00	1459	20240327	-56.20	603	20250327	5.97	881	-27.47	20250212	603	5.97	20250327	1459	-56.20	20240327	603	5.97	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
12	20250327	141144	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	644	-8	5	-1.23	49280349	76491	94.34	655	659	603	847	457	652	644.26	0.85	-7895	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	223	4.57	0.55	12	0.22	141.00	1175.00	1459	20240327	-55.86	603	20250327	6.80	881	-26.90	20250212	603	6.80	20250327	1459	-55.86	20240327	603	6.80	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
13	20250327	131138	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	645	-7	5	-1.07	45246468	70285	86.68	655	659	603	847	457	652	643.76	0.85	-5327	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	223	4.57	0.55	12	0.20	141.00	1175.00	1459	20240327	-55.79	603	20250327	6.97	881	-26.79	20250212	603	6.97	20250327	1459	-55.79	20240327	603	6.97	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
14	20250327	121149	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	629	-23	5	-3.53	40137229	62238	76.76	655	659	603	847	457	652	644.90	0.85	-3765	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	218	4.46	0.54	12	0.18	141.00	1175.00	1459	20240327	-56.89	603	20250327	4.31	881	-28.60	20250212	603	4.31	20250327	1459	-56.89	20240327	603	4.31	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
15	20250327	111143	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	648	-4	5	-0.61	26426800	40707	50.21	655	659	635	847	457	652	649.20	0.85	-1044	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	224	4.60	0.55	12	0.12	141.00	1175.00	1459	20240327	-55.59	635	20250327	2.05	881	-26.45	20250212	635	2.05	20250327	1459	-55.59	20240327	635	2.05	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
16	20250327	101138	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	644	-8	5	-1.23	22980031	35366	43.62	655	659	635	847	457	652	649.78	0.85	-121	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	223	4.57	0.55	12	0.10	141.00	1175.00	1459	20240327	-55.86	635	20250327	1.42	881	-26.90	20250212	635	1.42	20250327	1459	-55.86	20240327	635	1.42	20250327	0.19	N	297570	100	34 억	295623	N	N	N	N
17	20250327	091142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	659	7	2	1.07	8829681	13515	16.67	655	659	652	847	457	652	653.32	0.85	157	686	669	655	638	624	662	631	35	195	100	410	1	1	34621218	228	4.67	0.56	12	0.04	141.00	1175.00	1459	20240327	-54.83	641	20250326	2.81	881	-25.20	20250212	641	2.81	20250326	1459	-54.83	20240327	641	2.81	20250326	0.19	N	297570	100	34 억	295623	N	N	N	N
18	20250326	161130	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	652	-17	5	-2.54	53398467	81069	98.86	669	672	641	869	469	669	658.68	0.87	-6738	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	226	4.62	0.55	12	0.23	141.00	1175.00	1459	20240327	-55.31	641	20250326	1.72	881	-25.99	20250212	641	1.72	20250326	1459	-55.31	20240327	641	1.72	20250326	0.19	N	297570	100	34 억	302361	N	N	N	N
19	20250326	151130	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	651	-18	5	-2.69	51070318	77501	94.51	669	672	641	869	469	669	658.96	0.87	-3890	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	225	4.62	0.55	12	0.22	141.00	1175.00	1459	20240327	-55.38	641	20250326	1.56	881	-26.11	20250212	641	1.56	20250326	1459	-55.38	20240327	641	1.56	20250326	0.19	N	297570	100	34 억	302361	N	N	N	N
20	20250326	141129	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	660	-9	5	-1.35	26893028	40438	49.31	669	672	659	869	469	669	665.04	0.87	-4297	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	229	4.68	0.56	12	0.12	141.00	1175.00	1459	20240327	-54.76	659	20250326	0.15	881	-25.09	20250212	659	0.15	20250326	1459	-54.76	20240327	659	0.15	20250326	0.19	N	297570	100	34 억	302361	N	N	N	N
21	20250326	131133	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	666	-3	5	-0.45	17411786	26099	31.83	669	672	663	869	469	669	667.14	0.87	-2883	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	231	4.72	0.57	12	0.08	141.00	1175.00	1459	20240327	-54.35	663	20250326	0.45	881	-24.40	20250212	663	0.45	20250326	1459	-54.35	20240327	663	0.45	20250326	0.19	N	297570	100	34 억	302361	N	N	N	N
22	20250326	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	666	-3	5	-0.45	13608287	20369	24.84	669	672	665	869	469	669	668.09	0.87	-1865	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	231	4.72	0.57	12	0.06	141.00	1175.00	1459	20240327	-54.35	664	20250325	0.30	881	-24.40	20250212	664	0.30	20250325	1459	-54.35	20240327	664	0.30	20250325	0.19	N	297570	100	34 억	302361	N	N	N	N
23	20250326	111134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-4	5	-0.60	11717657	17532	21.38	669	672	665	869	469	669	668.36	0.87	-761	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	230	4.72	0.57	12	0.05	141.00	1175.00	1459	20240327	-54.42	664	20250325	0.15	881	-24.52	20250212	664	0.15	20250325	1459	-54.42	20240327	664	0.15	20250325	0.19	N	297570	100	34 억	302361	N	N	N	N
24	20250326	101133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	669	0	3	0.00	8028776	12006	14.64	669	672	665	869	469	669	668.73	0.87	10	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	232	4.74	0.57	12	0.03	141.00	1175.00	1459	20240327	-54.15	664	20250325	0.75	881	-24.06	20250212	664	0.75	20250325	1459	-54.15	20240327	664	0.75	20250325	0.19	N	297570	100	34 억	302361	N	N	N	N
25	20250326	091134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	672	3	2	0.45	1451901	2169	2.64	669	672	669	869	469	669	669.39	0.87	-217	679	674	669	664	659	671	661	35	200	100	420	1	1	34621218	233	4.77	0.57	12	0.01	141.00	1175.00	1459	20240327	-53.94	664	20250325	1.20	881	-23.72	20250212	664	1.20	20250325	1459	-53.94	20240327	664	1.20	20250325	0.19	N	297570	100	34 억	302361	N	N	N	N
26	20250325	161124	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	669	-1	5	-0.15	54846897	82006	102.49	670	674	664	871	469	670	668.82	0.93	-27070	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	232	4.74	0.57	12	0.24	141.00	1175.00	1459	20240327	-54.15	664	20250325	0.75	881	-24.06	20250212	664	0.75	20250325	1459	-54.15	20240327	664	0.75	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
27	20250325	151128	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	664	-6	5	-0.90	49294766	73696	92.11	670	674	664	871	469	670	668.89	0.93	-26802	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	230	4.71	0.57	12	0.21	141.00	1175.00	1459	20240327	-54.49	664	20250325	0.00	881	-24.63	20250212	664	0.00	20250325	1459	-54.49	20240327	664	0.00	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
28	20250325	141124	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	666	-4	5	-0.60	33005807	49218	61.51	670	674	666	871	469	670	670.60	0.93	-25855	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	231	4.72	0.57	12	0.14	141.00	1175.00	1459	20240327	-54.35	666	20250325	0.00	881	-24.40	20250212	666	0.00	20250325	1459	-54.35	20240327	666	0.00	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
29	20250325	131215	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	668	-2	5	-0.30	32180515	47979	59.97	670	674	666	871	469	670	670.72	0.93	-25849	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	231	4.74	0.57	12	0.14	141.00	1175.00	1459	20240327	-54.22	666	20250325	0.30	881	-24.18	20250212	666	0.30	20250325	1459	-54.22	20240327	666	0.30	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
30	20250325	121125	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	667	-3	5	-0.45	29738287	44319	55.39	670	674	666	871	469	670	671.01	0.93	-22688	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	231	4.73	0.57	12	0.13	141.00	1175.00	1459	20240327	-54.28	666	20250325	0.15	881	-24.29	20250212	666	0.15	20250325	1459	-54.28	20240327	666	0.15	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
31	20250325	111125	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	672	2	2	0.30	17062456	25436	31.79	670	674	666	871	469	670	670.80	0.93	-4402	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	233	4.77	0.57	12	0.07	141.00	1175.00	1459	20240327	-53.94	666	20250325	0.90	881	-23.72	20250212	666	0.90	20250325	1459	-53.94	20240327	666	0.90	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
32	20250325	101136	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	672	2	2	0.30	16441982	24514	30.64	670	674	666	871	469	670	670.72	0.93	-3534	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	233	4.77	0.57	12	0.07	141.00	1175.00	1459	20240327	-53.94	666	20250325	0.90	881	-23.72	20250212	666	0.90	20250325	1459	-53.94	20240327	666	0.90	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
33	20250325	091135	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	672	2	2	0.30	4363082	6510	8.14	670	672	666	871	469	670	670.21	0.93	-2159	695	682	676	663	657	679	660	35	201	100	420	1	1	34621218	233	4.77	0.57	12	0.02	141.00	1175.00	1459	20240327	-53.94	666	20250325	0.90	881	-23.72	20250212	666	0.90	20250325	1459	-53.94	20240327	666	0.90	20250325	0.21	N	297570	100	34 억	321309	N	N	N	N
34	20250324	161122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	670	-19	5	-2.76	54059869	79949	30.83	679	689	670	895	483	689	676.21	0.95	-17944	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	232	4.75	0.57	12	0.23	141.00	1175.00	1459	20240327	-54.08	669	20250314	0.15	881	-23.95	20250212	669	0.15	20250314	1459	-54.08	20240327	669	0.15	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
35	20250324	151130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	673	-16	5	-2.32	53076667	78484	30.26	679	689	670	895	483	689	676.27	0.95	-17481	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	233	4.77	0.57	12	0.23	141.00	1175.00	1459	20240327	-53.87	669	20250314	0.60	881	-23.61	20250212	669	0.60	20250314	1459	-53.87	20240327	669	0.60	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
36	20250324	141131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	678	-11	5	-1.60	43653047	64518	24.88	679	689	670	895	483	689	676.60	0.95	-8140	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	235	4.81	0.58	12	0.19	141.00	1175.00	1459	20240327	-53.53	669	20250314	1.35	881	-23.04	20250212	669	1.35	20250314	1459	-53.53	20240327	669	1.35	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
37	20250324	131132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	670	-19	5	-2.76	29336439	43374	16.72	679	689	670	895	483	689	676.36	0.95	-4727	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	232	4.75	0.57	12	0.13	141.00	1175.00	1459	20240327	-54.08	669	20250314	0.15	881	-23.95	20250212	669	0.15	20250314	1459	-54.08	20240327	669	0.15	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
38	20250324	121129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	679	-10	5	-1.45	26587564	39274	15.14	679	689	670	895	483	689	676.98	0.95	-3660	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	235	4.82	0.58	12	0.11	141.00	1175.00	1459	20240327	-53.46	669	20250314	1.49	881	-22.93	20250212	669	1.49	20250314	1459	-53.46	20240327	669	1.49	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
39	20250324	111129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	671	-18	5	-2.61	23943730	35336	13.62	679	689	670	895	483	689	677.60	0.95	-2185	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	232	4.76	0.57	12	0.10	141.00	1175.00	1459	20240327	-54.01	669	20250314	0.30	881	-23.84	20250212	669	0.30	20250314	1459	-54.01	20240327	669	0.30	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
40	20250324	101125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	681	-8	5	-1.16	20075863	29608	11.42	679	689	670	895	483	689	678.06	0.95	-1083	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	236	4.83	0.58	12	0.09	141.00	1175.00	1459	20240327	-53.32	669	20250314	1.79	881	-22.70	20250212	669	1.79	20250314	1459	-53.32	20240327	669	1.79	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
41	20250324	091127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	681	-8	5	-1.16	5317983	7819	3.01	679	689	679	895	483	689	680.14	0.95	124	745	716	696	667	647	713	664	35	206	100	440	1	1	34621218	236	4.83	0.58	12	0.02	141.00	1175.00	1459	20240327	-53.32	669	20250314	1.79	881	-22.70	20250212	669	1.79	20250314	1459	-53.32	20240327	669	1.79	20250314	0.23	N	297570	100	34 억	327562	N	N	N	N
42	20250321	161142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	689	4	2	0.58	182470408	259343	1395.07	689	725	676	890	480	685	703.59	0.88	-2007	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	239	4.89	0.59	12	0.75	141.00	1175.00	1459	20240327	-52.78	669	20250314	2.99	881	-21.79	20250212	669	2.99	20250314	1459	-52.78	20240327	669	2.99	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
43	20250321	151128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	-2	5	-0.29	181315211	257661	1386.02	689	725	676	890	480	685	703.70	0.88	-1259	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	236	4.84	0.58	12	0.74	141.00	1175.00	1459	20240327	-53.19	669	20250314	2.09	881	-22.47	20250212	669	2.09	20250314	1459	-53.19	20240327	669	2.09	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
44	20250321	141128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	687	2	2	0.29	163942069	232128	1248.67	689	725	677	890	480	685	706.26	0.88	1822	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	238	4.87	0.58	12	0.67	141.00	1175.00	1459	20240327	-52.91	669	20250314	2.69	881	-22.02	20250212	669	2.69	20250314	1459	-52.91	20240327	669	2.69	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
45	20250321	131130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	5	2	0.73	161673659	228817	1230.86	689	725	677	890	480	685	706.56	0.88	1932	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	239	4.89	0.59	12	0.66	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
46	20250321	121130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	5	2	0.73	153379193	216814	1166.29	689	725	677	890	480	685	707.42	0.88	5473	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	239	4.89	0.59	12	0.63	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
47	20250321	111129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	16	2	2.34	132687752	186911	1005.44	689	725	677	890	480	685	709.90	0.88	442	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	243	4.97	0.60	12	0.54	141.00	1175.00	1459	20240327	-51.95	669	20250314	4.78	881	-20.43	20250212	669	4.78	20250314	1459	-51.95	20240327	669	4.78	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
48	20250321	101131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	721	36	2	5.26	122104026	171872	924.54	689	725	677	890	480	685	710.44	0.88	-1801	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	250	5.11	0.61	12	0.50	141.00	1175.00	1459	20240327	-50.58	669	20250314	7.77	881	-18.16	20250212	669	7.77	20250314	1459	-50.58	20240327	669	7.77	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
49	20250321	091136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	686	1	2	0.15	3297985	4800	25.82	689	689	677	890	480	685	687.08	0.88	-991	700	692	687	679	674	690	677	35	205	100	430	1	1	34621218	238	4.87	0.58	12	0.01	141.00	1175.00	1459	20240327	-52.98	669	20250314	2.54	881	-22.13	20250212	669	2.54	20250314	1459	-52.98	20240327	669	2.54	20250314	0.23	N	297570	100	34 억	303555	N	N	N	N
50	20250320	161742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	685	3	2	0.44	12752295	18538	76.36	688	695	682	886	478	682	687.90	0.89	-3628	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	237	4.86	0.58	12	0.05	141.00	1175.00	1459	20240327	-53.05	669	20250314	2.39	881	-22.25	20250212	669	2.39	20250314	1459	-53.05	20240327	669	2.39	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
51	20250320	151126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	9	2	1.32	10907891	15846	65.27	688	695	682	886	478	682	688.37	0.89	-3564	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	239	4.90	0.59	12	0.05	141.00	1175.00	1459	20240327	-52.64	669	20250314	3.29	881	-21.57	20250212	669	3.29	20250314	1459	-52.64	20240327	669	3.29	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
52	20250320	141130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	13	2	1.91	10606282	15409	63.47	688	695	682	886	478	682	688.32	0.89	-3299	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	241	4.93	0.59	12	0.04	141.00	1175.00	1459	20240327	-52.36	669	20250314	3.89	881	-21.11	20250212	669	3.89	20250314	1459	-52.36	20240327	669	3.89	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
53	20250320	131129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	692	10	2	1.47	8442534	12278	50.57	688	692	682	886	478	682	687.61	0.89	-3214	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	240	4.91	0.59	12	0.04	141.00	1175.00	1459	20240327	-52.57	669	20250314	3.44	881	-21.45	20250212	669	3.44	20250314	1459	-52.57	20240327	669	3.44	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
54	20250320	121126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	9	2	1.32	7867714	11446	47.15	688	692	682	886	478	682	687.38	0.89	-2987	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	239	4.90	0.59	12	0.03	141.00	1175.00	1459	20240327	-52.64	669	20250314	3.29	881	-21.57	20250212	669	3.29	20250314	1459	-52.64	20240327	669	3.29	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
55	20250320	111127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	689	7	2	1.03	5516223	8040	33.12	688	692	682	886	478	682	686.10	0.89	-2815	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	239	4.89	0.59	12	0.02	141.00	1175.00	1459	20240327	-52.78	669	20250314	2.99	881	-21.79	20250212	669	2.99	20250314	1459	-52.78	20240327	669	2.99	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
56	20250320	101125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	682	0	3	0.00	5111920	7448	30.68	688	692	682	886	478	682	686.35	0.89	-2627	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	236	4.84	0.58	12	0.02	141.00	1175.00	1459	20240327	-53.26	669	20250314	1.94	881	-22.59	20250212	669	1.94	20250314	1459	-53.26	20240327	669	1.94	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
57	20250320	091130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	8	2	1.17	2342577	3404	14.02	688	690	687	886	478	682	688.18	0.89	-612	702	692	687	677	672	689	674	35	204	100	430	1	1	34621218	239	4.89	0.59	12	0.01	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.23	N	297570	100	34 억	307183	N	N	N	N
58	20250319	161120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	682	-2	5	-0.29	16636575	24277	58.46	683	697	682	889	479	684	685.28	0.85	-296	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	236	4.84	0.58	12	0.07	141.00	1175.00	1459	20240327	-53.26	669	20250314	1.94	881	-22.59	20250212	669	1.94	20250314	1459	-53.26	20240327	669	1.94	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
59	20250319	151123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	688	4	2	0.58	16275097	23747	57.18	683	697	682	889	479	684	685.35	0.85	80	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	238	4.88	0.59	12	0.07	141.00	1175.00	1459	20240327	-52.84	669	20250314	2.84	881	-21.91	20250212	669	2.84	20250314	1459	-52.84	20240327	669	2.84	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
60	20250319	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	-1	5	-0.15	15615424	22781	54.86	683	697	682	889	479	684	685.46	0.85	86	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	236	4.84	0.58	12	0.07	141.00	1175.00	1459	20240327	-53.19	669	20250314	2.09	881	-22.47	20250212	669	2.09	20250314	1459	-53.19	20240327	669	2.09	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
61	20250319	131123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	-1	5	-0.15	14710549	21456	51.67	683	697	682	889	479	684	685.61	0.85	183	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	236	4.84	0.58	12	0.06	141.00	1175.00	1459	20240327	-53.19	669	20250314	2.09	881	-22.47	20250212	669	2.09	20250314	1459	-53.19	20240327	669	2.09	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
62	20250319	121123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	689	5	2	0.73	12716880	18538	44.64	683	697	683	889	479	684	685.99	0.85	-167	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	239	4.89	0.59	12	0.05	141.00	1175.00	1459	20240327	-52.78	669	20250314	2.99	881	-21.79	20250212	669	2.99	20250314	1459	-52.78	20240327	669	2.99	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
63	20250319	111123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	6	2	0.88	12548659	18294	44.05	683	697	683	889	479	684	685.94	0.85	-84	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	239	4.89	0.59	12	0.05	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
64	20250319	101124	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	6	2	0.88	11059749	16125	38.83	683	697	683	889	479	684	685.88	0.85	-84	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	239	4.89	0.59	12	0.05	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
65	20250319	091128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	12	2	1.75	9854807	14373	34.61	683	697	683	889	479	684	685.65	0.85	-99	708	695	687	674	666	702	681	35	205	100	430	1	1	34621218	241	4.94	0.59	12	0.04	141.00	1175.00	1459	20240327	-52.30	669	20250314	4.04	881	-21.00	20250212	669	4.04	20250314	1459	-52.30	20240327	669	4.04	20250314	0.23	N	297570	100	34 억	295029	N	N	N	N
66	20250318	161118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	684	1	2	0.15	27780622	40508	77.91	683	700	679	887	479	683	685.81	0.85	-735	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	237	4.85	0.58	12	0.12	141.00	1175.00	1459	20240327	-53.12	669	20250314	2.24	881	-22.36	20250212	669	2.24	20250314	1459	-53.12	20240327	669	2.24	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
67	20250318	151123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	684	1	2	0.15	27357910	39890	76.72	683	700	679	887	479	683	685.83	0.85	-572	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	237	4.85	0.58	12	0.12	141.00	1175.00	1459	20240327	-53.12	669	20250314	2.24	881	-22.36	20250212	669	2.24	20250314	1459	-53.12	20240327	669	2.24	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
68	20250318	141120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	7	2	1.02	22951974	33448	64.33	683	700	679	887	479	683	686.20	0.85	1941	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	239	4.89	0.59	12	0.10	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
69	20250318	131119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	8	2	1.17	22898921	33371	64.18	683	700	679	887	479	683	686.19	0.85	1957	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	239	4.90	0.59	12	0.10	141.00	1175.00	1459	20240327	-52.64	669	20250314	3.29	881	-21.57	20250212	669	3.29	20250314	1459	-52.64	20240327	669	3.29	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
70	20250318	121122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	8	2	1.17	22738828	33139	63.73	683	700	679	887	479	683	686.17	0.85	2032	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	239	4.90	0.59	12	0.10	141.00	1175.00	1459	20240327	-52.64	669	20250314	3.29	881	-21.57	20250212	669	3.29	20250314	1459	-52.64	20240327	669	3.29	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
71	20250318	111119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	13	2	1.90	20414948	29795	57.30	683	700	679	887	479	683	685.18	0.85	2326	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	241	4.94	0.59	12	0.09	141.00	1175.00	1459	20240327	-52.30	669	20250314	4.04	881	-21.00	20250212	669	4.04	20250314	1459	-52.30	20240327	669	4.04	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
72	20250318	101122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	694	11	2	1.61	18246922	26670	51.29	683	700	679	887	479	683	684.17	0.85	2562	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	240	4.92	0.59	12	0.08	141.00	1175.00	1459	20240327	-52.43	669	20250314	3.74	881	-21.23	20250212	669	3.74	20250314	1459	-52.43	20240327	669	3.74	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
73	20250318	091124	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	680	-3	5	-0.44	11419747	16722	32.16	683	683	679	887	479	683	682.92	0.85	1097	741	712	691	662	641	726	676	35	204	100	430	1	1	34621218	235	4.82	0.58	12	0.05	141.00	1175.00	1459	20240327	-53.39	669	20250314	1.64	881	-22.81	20250212	669	1.64	20250314	1459	-53.39	20240327	669	1.64	20250314	0.23	N	297570	100	34 억	295764	N	N	N	N
74	20250317	161116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	13	2	1.94	35947763	51995	43.85	670	720	670	871	469	670	691.37	0.85	1013	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	236	4.84	0.58	12	0.15	141.00	1175.00	1459	20240327	-53.19	669	20250314	2.09	881	-22.47	20250212	669	2.09	20250314	1459	-53.19	20240327	669	2.09	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
75	20250317	151115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	684	14	2	2.09	32025713	46278	39.03	670	720	670	871	469	670	692.03	0.85	2686	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	237	4.85	0.58	12	0.13	141.00	1175.00	1459	20240327	-53.12	669	20250314	2.24	881	-22.36	20250212	669	2.24	20250314	1459	-53.12	20240327	669	2.24	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
76	20250317	141118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	687	17	2	2.54	28994781	41851	35.29	670	720	670	871	469	670	692.81	0.85	1976	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	238	4.87	0.58	12	0.12	141.00	1175.00	1459	20240327	-52.91	669	20250314	2.69	881	-22.02	20250212	669	2.69	20250314	1459	-52.91	20240327	669	2.69	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
77	20250317	131117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	20	2	2.99	28700548	41421	34.93	670	720	670	871	469	670	692.90	0.85	1990	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	239	4.89	0.59	12	0.12	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
78	20250317	121116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	688	18	2	2.69	26453654	38148	32.17	670	720	670	871	469	670	693.45	0.85	1487	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	238	4.88	0.59	12	0.11	141.00	1175.00	1459	20240327	-52.84	669	20250314	2.84	881	-21.91	20250212	669	2.84	20250314	1459	-52.84	20240327	669	2.84	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
79	20250317	111116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	689	19	2	2.84	25648669	36978	31.18	670	720	670	871	469	670	693.62	0.85	1876	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	239	4.89	0.59	12	0.11	141.00	1175.00	1459	20240327	-52.78	669	20250314	2.99	881	-21.79	20250212	669	2.99	20250314	1459	-52.78	20240327	669	2.99	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
80	20250317	101115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	690	20	2	2.99	22025780	31667	26.71	670	720	670	871	469	670	695.54	0.85	1622	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	239	4.89	0.59	12	0.09	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
81	20250317	091119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	13	2	1.94	2815048	4152	3.50	670	683	670	871	469	670	678.00	0.85	-583	708	689	679	660	650	684	655	35	201	100	420	1	1	34621218	236	4.84	0.58	12	0.01	141.00	1175.00	1459	20240327	-53.19	669	20250314	2.09	881	-22.47	20250212	669	2.09	20250314	1459	-53.19	20240327	669	2.09	20250314	0.24	N	297570	100	34 억	294751	N	N	N	N
82	20250314	161111	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	670	-6	5	-0.89	80299840	118074	120.70	676	698	669	878	474	676	680.08	0.85	400	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	232	4.75	0.57	12	0.34	141.00	1175.00	1459	20240327	-54.08	669	20250314	0.15	881	-23.95	20250212	669	0.15	20250314	1459	-54.08	20240327	669	0.15	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
83	20250314	151120	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	695	19	2	2.81	71752200	105429	107.78	676	698	669	878	474	676	680.57	0.85	1018	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	241	4.93	0.59	12	0.30	141.00	1175.00	1459	20240327	-52.36	669	20250314	3.89	881	-21.11	20250212	669	3.89	20250314	1459	-52.36	20240327	669	3.89	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
84	20250314	141113	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	689	13	2	1.92	64710350	95214	97.33	676	698	669	878	474	676	679.63	0.85	-1699	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	239	4.89	0.59	12	0.28	141.00	1175.00	1459	20240327	-52.78	669	20250314	2.99	881	-21.79	20250212	669	2.99	20250314	1459	-52.78	20240327	669	2.99	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
85	20250314	131112	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	697	21	2	3.11	42969428	63098	64.50	676	698	669	878	474	676	681.00	0.85	-2886	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	241	4.94	0.59	12	0.18	141.00	1175.00	1459	20240327	-52.23	669	20250314	4.19	881	-20.89	20250212	669	4.19	20250314	1459	-52.23	20240327	669	4.19	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
86	20250314	121113	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	690	14	2	2.07	33560781	49525	50.63	676	690	669	878	474	676	677.65	0.85	-2334	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	239	4.89	0.59	12	0.14	141.00	1175.00	1459	20240327	-52.71	669	20250314	3.14	881	-21.68	20250212	669	3.14	20250314	1459	-52.71	20240327	669	3.14	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
87	20250314	111114	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	675	-1	5	-0.15	24503861	36298	37.11	676	680	669	878	474	676	675.07	0.85	-1268	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	234	4.79	0.57	12	0.10	141.00	1175.00	1459	20240327	-53.74	669	20250314	0.90	881	-23.38	20250212	669	0.90	20250314	1459	-53.74	20240327	669	0.90	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
88	20250314	101112	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	679	3	2	0.44	23023679	34109	34.87	676	679	669	878	474	676	675.00	0.85	-363	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	235	4.82	0.58	12	0.10	141.00	1175.00	1459	20240327	-53.46	669	20250314	1.49	881	-22.93	20250212	669	1.49	20250314	1459	-53.46	20240327	669	1.49	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
89	20250314	091118	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	676	0	3	0.00	7957741	11823	12.09	676	676	669	878	474	676	673.07	0.85	-1823	718	696	686	664	654	692	660	35	202	100	430	1	1	34621218	234	4.79	0.58	12	0.03	141.00	1175.00	1459	20240327	-53.67	669	20250314	1.05	881	-23.27	20250212	669	1.05	20250314	1459	-53.67	20240327	669	1.05	20250314	0.24	N	297570	100	34 억	294231	N	N	N	N
90	20250313	161106	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	676	-25	5	-3.57	67457941	97797	319.29	708	708	676	911	491	701	689.73	0.83	-6709	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	234	4.79	0.58	12	0.28	141.00	1175.00	1459	20240327	-53.67	676	20250313	0.00	881	-23.27	20250212	676	0.00	20250313	1459	-53.67	20240327	676	0.00	20250313	0.24	N	297570	100	34 억	286940	N	N	N	N
91	20250313	151106	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	683	-18	5	-2.57	63242272	91563	298.93	708	708	679	911	491	701	690.65	0.83	-4631	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	236	4.84	0.58	12	0.26	141.00	1175.00	1459	20240327	-53.19	679	20250313	0.59	881	-22.47	20250212	679	0.59	20250313	1459	-53.19	20240327	679	0.59	20250313	0.24	N	297570	100	34 억	286940	N	N	N	N
92	20250313	141106	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	688	-13	5	-1.85	42424908	61069	199.38	708	708	680	911	491	701	694.66	0.83	-3836	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	238	4.88	0.59	12	0.18	141.00	1175.00	1459	20240327	-52.84	680	20250313	1.18	881	-21.91	20250212	680	1.18	20250313	1459	-52.84	20240327	680	1.18	20250313	0.24	N	297570	100	34 억	286940	N	N	N	N
93	20250313	131106	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	687	-14	5	-2.00	40683520	58534	191.10	708	708	680	911	491	701	695.00	0.83	-2722	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	238	4.87	0.58	12	0.17	141.00	1175.00	1459	20240327	-52.91	680	20250313	1.03	881	-22.02	20250212	680	1.03	20250313	1459	-52.91	20240327	680	1.03	20250313	0.24	N	297570	100	34 억	286940	N	N	N	N
94	20250313	121106	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	689	-12	5	-1.71	33868278	48601	158.67	708	708	685	911	491	701	696.83	0.83	-426	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	239	4.89	0.59	12	0.14	141.00	1175.00	1459	20240327	-52.78	681	20241203	1.17	881	-21.79	20250212	685	0.58	20250313	1459	-52.78	20240327	681	1.17	20241203	0.24	N	297570	100	34 억	286940	N	N	N	N
95	20250313	111108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-1	5	-0.14	21611353	30887	100.84	708	708	698	911	491	701	699.67	0.83	-664	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	242	4.96	0.60	12	0.09	141.00	1175.00	1459	20240327	-52.02	681	20241203	2.79	881	-20.54	20250212	686	2.04	20250311	1459	-52.02	20240327	681	2.79	20241203	0.24	N	297570	100	34 억	286940	N	N	N	N
96	20250313	101106	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-3	5	-0.43	20833371	29777	97.22	708	708	698	911	491	701	699.63	0.83	-576	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	242	4.95	0.59	12	0.09	141.00	1175.00	1459	20240327	-52.16	681	20241203	2.50	881	-20.77	20250212	686	1.75	20250311	1459	-52.16	20240327	681	2.50	20241203	0.24	N	297570	100	34 억	286940	N	N	N	N
97	20250313	091108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	3	2	0.43	1612461	2292	7.48	708	708	701	911	491	701	704.05	0.83	754	711	706	700	695	689	708	697	35	210	100	440	1	1	34621218	244	4.99	0.60	12	0.01	141.00	1175.00	1459	20240327	-51.75	681	20241203	3.38	881	-20.09	20250212	686	2.62	20250311	1459	-51.75	20240327	681	3.38	20241203	0.24	N	297570	100	34 억	286940	N	N	N	N
98	20250312	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	5	2	0.72	21364762	30630	53.80	696	705	694	904	488	696	697.51	0.83	-2146	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	243	4.97	0.60	12	0.09	141.00	1175.00	1459	20240327	-51.95	681	20241203	2.94	881	-20.43	20250212	686	2.19	20250311	1459	-51.95	20240327	681	2.94	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
99	20250312	151101	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	5	2	0.72	21038096	30164	52.98	696	705	694	904	488	696	697.46	0.83	-2137	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	243	4.97	0.60	12	0.09	141.00	1175.00	1459	20240327	-51.95	681	20241203	2.94	881	-20.43	20250212	686	2.19	20250311	1459	-51.95	20240327	681	2.94	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
100	20250312	141058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	5	2	0.72	20133674	28872	50.71	696	705	694	904	488	696	697.34	0.83	-2156	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	243	4.97	0.60	12	0.08	141.00	1175.00	1459	20240327	-51.95	681	20241203	2.94	881	-20.43	20250212	686	2.19	20250311	1459	-51.95	20240327	681	2.94	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
101	20250312	131100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	4	2	0.57	15487438	22228	39.04	696	705	694	904	488	696	696.75	0.83	-2017	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	242	4.96	0.60	12	0.06	141.00	1175.00	1459	20240327	-52.02	681	20241203	2.79	881	-20.54	20250212	686	2.04	20250311	1459	-52.02	20240327	681	2.79	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
102	20250312	121103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	8	2	1.15	14381351	20652	36.27	696	705	694	904	488	696	696.37	0.83	-1982	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	244	4.99	0.60	12	0.06	141.00	1175.00	1459	20240327	-51.75	681	20241203	3.38	881	-20.09	20250212	686	2.62	20250311	1459	-51.75	20240327	681	3.38	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
103	20250312	111055	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	8	2	1.15	13859215	19910	34.97	696	704	694	904	488	696	696.09	0.83	-1937	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	244	4.99	0.60	12	0.06	141.00	1175.00	1459	20240327	-51.75	681	20241203	3.38	881	-20.09	20250212	686	2.62	20250311	1459	-51.75	20240327	681	3.38	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
104	20250312	101057	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	699	3	2	0.43	11610739	16696	29.32	696	700	694	904	488	696	695.42	0.83	-388	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	242	4.96	0.59	12	0.05	141.00	1175.00	1459	20240327	-52.09	681	20241203	2.64	881	-20.66	20250212	686	1.90	20250311	1459	-52.09	20240327	681	2.64	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
105	20250312	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	-1	5	-0.14	3661675	5261	9.24	696	697	695	904	488	696	696.00	0.83	-2479	721	708	697	684	673	715	691	35	208	100	440	1	1	34621218	241	4.93	0.59	12	0.02	141.00	1175.00	1459	20240327	-52.36	681	20241203	2.06	881	-21.11	20250212	686	1.31	20250311	1459	-52.36	20240327	681	2.06	20241203	0.26	N	297570	100	34 억	289022	N	N	N	N
106	20250311	161052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	-16	5	-2.25	39634481	56936	108.63	686	710	686	925	499	712	696.12	0.81	10101	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	241	4.94	0.59	12	0.16	141.00	1175.00	1465	20240227	-52.49	681	20241203	2.20	881	-21.00	20250212	686	1.46	20250311	1459	-52.30	20240327	681	2.20	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
107	20250311	151054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	-8	5	-1.12	39173009	56273	107.36	686	710	686	925	499	712	696.12	0.81	10101	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	244	4.99	0.60	12	0.16	141.00	1175.00	1465	20240227	-51.95	681	20241203	3.38	881	-20.09	20250212	686	2.62	20250311	1459	-51.75	20240327	681	3.38	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
108	20250311	141058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	703	-9	5	-1.26	31300109	45031	85.91	686	710	686	925	499	712	695.08	0.81	10257	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	243	4.99	0.60	12	0.13	141.00	1175.00	1465	20240227	-52.01	681	20241203	3.23	881	-20.20	20250212	686	2.48	20250311	1459	-51.82	20240327	681	3.23	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
109	20250311	131055	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	-11	5	-1.54	26955403	38857	74.13	686	710	686	925	499	712	693.71	0.81	11152	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	243	4.97	0.60	12	0.11	141.00	1175.00	1465	20240227	-52.15	681	20241203	2.94	881	-20.43	20250212	686	2.19	20250311	1459	-51.95	20240327	681	2.94	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
110	20250311	121052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-12	5	-1.69	24443409	35278	67.31	686	710	686	925	499	712	692.88	0.81	11072	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	242	4.96	0.60	12	0.10	141.00	1175.00	1465	20240227	-52.22	681	20241203	2.79	881	-20.54	20250212	686	2.04	20250311	1459	-52.02	20240327	681	2.79	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
111	20250311	111053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	699	-13	5	-1.83	23544356	33994	64.86	686	710	686	925	499	712	692.60	0.81	9992	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	242	4.96	0.59	12	0.10	141.00	1175.00	1465	20240227	-52.29	681	20241203	2.64	881	-20.66	20250212	686	1.90	20250311	1459	-52.09	20240327	681	2.64	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
112	20250311	101054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-12	5	-1.69	23524023	33965	64.80	686	710	686	925	499	712	692.60	0.81	10004	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	242	4.96	0.60	12	0.10	141.00	1175.00	1465	20240227	-52.22	681	20241203	2.79	881	-20.54	20250212	686	2.04	20250311	1459	-52.02	20240327	681	2.79	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
113	20250311	091055	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	697	-15	5	-2.11	19568016	28312	54.02	686	710	686	925	499	712	691.16	0.81	12125	743	727	712	696	681	735	704	35	213	100	450	1	1	34621218	241	4.94	0.59	12	0.08	141.00	1175.00	1465	20240227	-52.42	681	20241203	2.35	881	-20.89	20250212	686	1.60	20250311	1459	-52.23	20240327	681	2.35	20241203	0.31	N	297570	100	34 억	278917	N	N	N	N
114	20250310	161044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	712	10	2	1.42	37260300	52414	90.90	702	728	697	912	492	702	710.88	0.83	-9499	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	247	5.05	0.61	12	0.15	141.00	1175.00	1482	20240226	-51.96	681	20241203	4.55	881	-19.18	20250212	693	2.74	20250305	1459	-51.20	20240327	681	4.55	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
115	20250310	151052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	715	13	2	1.85	36621628	51517	89.35	702	728	697	912	492	702	710.86	0.83	-9478	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	248	5.07	0.61	12	0.15	141.00	1175.00	1482	20240226	-51.75	681	20241203	4.99	881	-18.84	20250212	693	3.17	20250305	1459	-50.99	20240327	681	4.99	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
116	20250310	141050	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	716	14	2	1.99	36181146	50901	88.28	702	728	697	912	492	702	710.81	0.83	-9536	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	248	5.08	0.61	12	0.15	141.00	1175.00	1482	20240226	-51.69	681	20241203	5.14	881	-18.73	20250212	693	3.32	20250305	1459	-50.93	20240327	681	5.14	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
117	20250310	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	718	16	2	2.28	33690907	47427	82.25	702	728	697	912	492	702	710.37	0.83	-9235	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	249	5.09	0.61	12	0.14	141.00	1175.00	1482	20240226	-51.55	681	20241203	5.43	881	-18.50	20250212	693	3.61	20250305	1459	-50.79	20240327	681	5.43	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
118	20250310	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	720	18	2	2.56	32809499	46202	80.13	702	728	697	912	492	702	710.13	0.83	-8960	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	249	5.11	0.61	12	0.13	141.00	1175.00	1482	20240226	-51.42	681	20241203	5.73	881	-18.27	20250212	693	3.90	20250305	1459	-50.65	20240327	681	5.73	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
119	20250310	111046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	727	25	2	3.56	31766076	44758	77.63	702	728	697	912	492	702	709.73	0.83	-8883	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	252	5.16	0.62	12	0.13	141.00	1175.00	1482	20240226	-50.94	681	20241203	6.75	881	-17.48	20250212	693	4.91	20250305	1459	-50.17	20240327	681	6.75	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
120	20250310	101046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	703	1	2	0.14	11158515	15891	27.56	702	705	697	912	492	702	702.19	0.83	-7507	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	243	4.99	0.60	12	0.05	141.00	1175.00	1482	20240226	-52.56	681	20241203	3.23	881	-20.20	20250212	693	1.44	20250305	1459	-51.82	20240327	681	3.23	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
121	20250310	091048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	697	-5	5	-0.71	7225360	10290	17.85	702	705	697	912	492	702	702.17	0.83	-6395	737	719	708	690	679	728	699	35	210	100	440	1	1	34621218	241	4.94	0.59	12	0.03	141.00	1175.00	1482	20240226	-52.97	681	20241203	2.35	881	-20.89	20250212	693	0.58	20250305	1459	-52.23	20240327	681	2.35	20241203	0.33	N	297570	100	34 억	287939	N	N	N	N
122	20250307	161044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	2	2	0.29	40516504	57659	80.43	700	726	697	910	490	700	702.69	0.83	2286	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	243	4.98	0.60	12	0.17	141.00	1175.00	1536	20240223	-54.30	681	20241203	3.08	881	-20.32	20250212	693	1.30	20250305	1459	-51.88	20240327	681	3.08	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
123	20250307	151049	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	1	2	0.14	38122871	54249	75.67	700	726	697	910	490	700	702.74	0.83	3913	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	243	4.97	0.60	12	0.16	141.00	1175.00	1536	20240223	-54.36	681	20241203	2.94	881	-20.43	20250212	693	1.15	20250305	1459	-51.95	20240327	681	2.94	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
124	20250307	141045	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	2	2	0.29	34403978	48947	68.28	700	726	697	910	490	700	702.88	0.83	3195	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	243	4.98	0.60	12	0.14	141.00	1175.00	1536	20240223	-54.30	681	20241203	3.08	881	-20.32	20250212	693	1.30	20250305	1459	-51.88	20240327	681	3.08	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
125	20250307	131047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	707	7	2	1.00	21654440	30712	42.84	700	726	697	910	490	700	705.08	0.83	3500	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	245	5.01	0.60	12	0.09	141.00	1175.00	1536	20240223	-53.97	681	20241203	3.82	881	-19.75	20250212	693	2.02	20250305	1459	-51.54	20240327	681	3.82	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
126	20250307	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	4	2	0.57	18459165	26167	36.50	700	726	697	910	490	700	705.44	0.83	3496	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	244	4.99	0.60	12	0.08	141.00	1175.00	1536	20240223	-54.17	681	20241203	3.38	881	-20.09	20250212	693	1.59	20250305	1459	-51.75	20240327	681	3.38	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
127	20250307	111044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	710	10	2	1.43	14279043	20240	28.23	700	726	697	910	490	700	705.49	0.83	2759	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	246	5.04	0.60	12	0.06	141.00	1175.00	1536	20240223	-53.78	681	20241203	4.26	881	-19.41	20250212	693	2.45	20250305	1459	-51.34	20240327	681	4.26	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
128	20250307	101042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	707	7	2	1.00	10444235	14823	20.68	700	726	697	910	490	700	704.60	0.83	2145	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	245	5.01	0.60	12	0.04	141.00	1175.00	1536	20240223	-53.97	681	20241203	3.82	881	-19.75	20250212	693	2.02	20250305	1459	-51.54	20240327	681	3.82	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
129	20250307	091049	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	0	3	0.00	5556533	7941	11.08	700	700	697	910	490	700	699.73	0.83	1796	746	722	711	687	676	717	682	35	210	100	440	1	1	34621218	242	4.96	0.60	12	0.02	141.00	1175.00	1536	20240223	-54.43	681	20241203	2.79	881	-20.54	20250212	693	1.01	20250305	1459	-52.02	20240327	681	2.79	20241203	0.33	N	297570	100	34 억	285653	N	N	N	N
130	20250306	161038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-23	5	-3.18	51670561	71690	45.42	723	735	700	939	507	723	720.76	0.83	-1040	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	242	4.96	0.60	12	0.21	141.00	1175.00	1536	20240223	-54.43	681	20241203	2.79	881	-20.54	20250212	693	1.01	20250305	1459	-52.02	20240327	681	2.79	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
131	20250306	151038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	718	-5	5	-0.69	45256960	62532	39.62	723	735	717	939	507	723	723.74	0.83	7875	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	249	5.09	0.61	12	0.18	141.00	1175.00	1536	20240223	-53.26	681	20241203	5.43	881	-18.50	20250212	693	3.61	20250305	1459	-50.79	20240327	681	5.43	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
132	20250306	141038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	9	2	1.24	23071603	31768	20.13	723	735	722	939	507	723	726.25	0.83	772	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	253	5.19	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	693	5.63	20250305	1459	-49.83	20240327	681	7.49	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
133	20250306	131038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	9	2	1.24	22157988	30516	19.33	723	735	722	939	507	723	726.11	0.83	707	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	253	5.19	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	693	5.63	20250305	1459	-49.83	20240327	681	7.49	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
134	20250306	121038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	733	10	2	1.38	21779083	29998	19.00	723	735	722	939	507	723	726.02	0.83	1062	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	254	5.20	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.28	681	20241203	7.64	881	-16.80	20250212	693	5.77	20250305	1459	-49.76	20240327	681	7.64	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
135	20250306	111034	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	9	2	1.24	20758889	28604	18.12	723	735	722	939	507	723	725.73	0.83	1092	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	253	5.19	0.62	12	0.08	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	693	5.63	20250305	1459	-49.83	20240327	681	7.49	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
136	20250306	101036	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	734	11	2	1.52	20349249	28044	17.77	723	735	722	939	507	723	725.62	0.83	1323	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	254	5.21	0.62	12	0.08	141.00	1175.00	1536	20240223	-52.21	681	20241203	7.78	881	-16.69	20250212	693	5.92	20250305	1459	-49.69	20240327	681	7.78	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
137	20250306	091041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	722	-1	5	-0.14	15403036	21292	13.49	723	731	722	939	507	723	723.42	0.83	2594	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	250	5.12	0.61	12	0.06	141.00	1175.00	1536	20240223	-52.99	681	20241203	6.02	881	-18.05	20250212	693	4.18	20250305	1459	-50.51	20240327	681	6.02	20241203	0.36	N	297570	100	34 억	286693	N	N	N	N
138	20250305	161026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	723	-7	5	-0.96	112726665	157780	321.01	735	747	693	949	511	730	714.45	0.76	22208	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	250	5.13	0.62	12	0.46	141.00	1175.00	1536	20240223	-52.93	681	20241203	6.17	881	-17.93	20250212	693	4.33	20250305	1459	-50.45	20240327	681	6.17	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
139	20250305	151030	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	725	-5	5	-0.68	111680964	156332	318.06	735	747	693	949	511	730	714.38	0.76	21860	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	251	5.14	0.62	12	0.45	141.00	1175.00	1536	20240223	-52.80	681	20241203	6.46	881	-17.71	20250212	693	4.62	20250305	1459	-50.31	20240327	681	6.46	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
140	20250305	141029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	708	-22	5	-3.01	82349924	115218	234.42	735	747	693	949	511	730	714.73	0.76	13950	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	245	5.02	0.60	12	0.33	141.00	1175.00	1536	20240223	-53.91	681	20241203	3.96	881	-19.64	20250212	693	2.16	20250305	1459	-51.47	20240327	681	3.96	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
141	20250305	131025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	724	-6	5	-0.82	37007522	50757	103.27	735	747	697	949	511	730	729.11	0.76	4601	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	251	5.13	0.62	12	0.15	141.00	1175.00	1536	20240223	-52.86	681	20241203	6.31	881	-17.82	20250212	697	3.87	20250305	1459	-50.38	20240327	681	6.31	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
142	20250305	121028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	736	6	2	0.82	19447303	26511	53.94	735	747	728	949	511	730	733.56	0.76	2616	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	255	5.22	0.63	12	0.08	141.00	1175.00	1536	20240223	-52.08	681	20241203	8.08	881	-16.46	20250212	719	2.36	20250203	1459	-49.55	20240327	681	8.08	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
143	20250305	111022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	739	9	2	1.23	8182584	11097	22.58	735	747	730	949	511	730	737.37	0.76	1342	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	256	5.24	0.63	12	0.03	141.00	1175.00	1536	20240223	-51.89	681	20241203	8.52	881	-16.12	20250212	719	2.78	20250203	1459	-49.35	20240327	681	8.52	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
144	20250305	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	733	3	2	0.41	6890095	9350	19.02	735	747	730	949	511	730	736.91	0.76	1445	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	254	5.20	0.62	12	0.03	141.00	1175.00	1536	20240223	-52.28	681	20241203	7.64	881	-16.80	20250212	719	1.95	20250203	1459	-49.76	20240327	681	7.64	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
145	20250305	091025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	739	9	2	1.23	2967918	4019	8.18	735	747	735	949	511	730	738.47	0.76	1684	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	256	5.24	0.63	12	0.01	141.00	1175.00	1536	20240223	-51.89	681	20241203	8.52	881	-16.12	20250212	719	2.78	20250203	1459	-49.35	20240327	681	8.52	20241203	0.44	N	297570	100	34 억	264485	N	N	N	N
146	20250304	161015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	730	-5	5	-0.68	35918294	49081	53.37	735	739	725	955	515	735	731.82	0.76	835	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.18	0.62	12	0.14	141.00	1175.00	1536	20240223	-52.47	681	20241203	7.20	881	-17.14	20250212	719	1.53	20250203	1459	-49.97	20240327	681	7.20	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
147	20250304	151011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	735	0	3	0.00	35277354	48203	52.41	735	739	725	955	515	735	731.85	0.76	1713	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	254	5.21	0.63	12	0.14	141.00	1175.00	1536	20240223	-52.15	681	20241203	7.93	881	-16.57	20250212	719	2.23	20250203	1459	-49.62	20240327	681	7.93	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
148	20250304	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	-3	5	-0.41	32634435	44611	48.51	735	739	725	955	515	735	731.53	0.76	2472	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.19	0.62	12	0.13	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	719	1.81	20250203	1459	-49.83	20240327	681	7.49	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
149	20250304	131013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	-3	5	-0.41	22413225	30620	33.29	735	739	725	955	515	735	731.98	0.76	2892	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.19	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	719	1.81	20250203	1459	-49.83	20240327	681	7.49	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
150	20250304	121011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	739	4	2	0.54	18166302	24833	27.00	735	739	725	955	515	735	731.54	0.76	2039	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	256	5.24	0.63	12	0.07	141.00	1175.00	1536	20240223	-51.89	681	20241203	8.52	881	-16.12	20250212	719	2.78	20250203	1459	-49.35	20240327	681	8.52	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
151	20250304	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	732	-3	5	-0.41	10467633	14358	15.61	735	735	725	955	515	735	729.05	0.76	1774	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.19	0.62	12	0.04	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	719	1.81	20250203	1459	-49.83	20240327	681	7.49	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
152	20250304	101008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	733	-2	5	-0.27	9189708	12608	13.71	735	735	725	955	515	735	728.88	0.76	792	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	254	5.20	0.62	12	0.04	141.00	1175.00	1536	20240223	-52.28	681	20241203	7.64	881	-16.80	20250212	719	1.95	20250203	1459	-49.76	20240327	681	7.64	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N
153	20250304	091005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	735	0	3	0.00	3370424	4609	5.01	735	735	729	955	515	735	731.27	0.76	-1366	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	254	5.21	0.63	12	0.01	141.00	1175.00	1536	20240223	-52.15	681	20241203	7.93	881	-16.57	20250212	719	2.23	20250203	1459	-49.62	20240327	681	7.93	20241203	0.52	N	297570	100	34 억	263650	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History