KissMeData/303030/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

61 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	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	-11	5	-1.21	27531187	30696	242.81	893	907	890	1179	635	907	896.90	34.65	-544	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	320	49.78	1.89	12	0.09	18.00	474.00	2300	20240319	-61.04	738	20241209	21.41	1245	-28.03	20250106	890	0.67	20250328	2180	-58.90	20240715	738	21.41	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
3	20250328	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	-11	5	-1.21	27150387	30271	239.45	893	907	890	1179	635	907	896.91	34.65	-322	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	320	49.78	1.89	12	0.08	18.00	474.00	2300	20240319	-61.04	738	20241209	21.41	1245	-28.03	20250106	890	0.67	20250328	2180	-58.90	20240715	738	21.41	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
4	20250328	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	-2	5	-0.22	25304621	28218	223.21	893	907	890	1179	635	907	896.75	34.65	-167	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	323	50.28	1.91	12	0.08	18.00	474.00	2300	20240319	-60.65	738	20241209	22.63	1245	-27.31	20250106	890	1.69	20250328	2180	-58.49	20240715	738	22.63	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
5	20250328	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	-2	5	-0.22	23719242	26465	209.34	893	907	890	1179	635	907	896.25	34.65	-38	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	323	50.28	1.91	12	0.07	18.00	474.00	2300	20240319	-60.65	738	20241209	22.63	1245	-27.31	20250106	890	1.69	20250328	2180	-58.49	20240715	738	22.63	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
6	20250328	121150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	-2	5	-0.22	22428332	25038	198.05	893	907	890	1179	635	907	895.77	34.65	277	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	323	50.28	1.91	12	0.07	18.00	474.00	2300	20240319	-60.65	738	20241209	22.63	1245	-27.31	20250106	890	1.69	20250328	2180	-58.49	20240715	738	22.63	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
7	20250328	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-10	5	-1.10	15446645	17258	136.51	893	903	890	1179	635	907	895.04	34.65	665	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	321	49.83	1.89	12	0.05	18.00	474.00	2300	20240319	-61.00	738	20241209	21.54	1245	-27.95	20250106	890	0.79	20250328	2180	-58.85	20240715	738	21.54	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
8	20250328	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	-11	5	-1.21	10807169	12075	95.51	893	903	890	1179	635	907	895.00	34.65	357	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	320	49.78	1.89	12	0.03	18.00	474.00	2300	20240319	-61.04	738	20241209	21.41	1245	-28.03	20250106	890	0.67	20250328	2180	-58.90	20240715	738	21.41	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
9	20250328	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	902	-5	5	-0.55	6180827	6908	54.64	893	903	890	1179	635	907	894.73	34.65	105	929	918	912	901	895	915	898	36	272	100	630	1	1	35745668	322	50.11	1.90	12	0.02	18.00	474.00	2300	20240319	-60.78	738	20241209	22.22	1245	-27.55	20250106	890	1.35	20250328	2180	-58.62	20240715	738	22.22	20241209	0.76	N	303030	100	35 억	12384541	N	N	N	N
10	20250327	162505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	907	-16	5	-1.73	11552070	12622	18.80	923	923	906	1199	647	923	914.60	34.65	-2501	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	324	50.39	1.91	12	0.04	18.00	474.00	2300	20240319	-60.57	738	20241209	22.90	1245	-27.15	20250106	892	1.68	20250326	2180	-58.39	20240715	738	22.90	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
11	20250327	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	912	-11	5	-1.19	8016990	8742	13.02	923	923	906	1199	647	923	917.07	34.65	-2212	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	326	50.67	1.92	12	0.02	18.00	474.00	2300	20240319	-60.35	738	20241209	23.58	1245	-26.75	20250106	892	2.24	20250326	2180	-58.17	20240715	738	23.58	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
12	20250327	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	916	-7	5	-0.76	5485173	5965	8.88	923	923	911	1199	647	923	919.56	34.65	-1700	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	327	50.89	1.93	12	0.02	18.00	474.00	2300	20240319	-60.17	738	20241209	24.12	1245	-26.43	20250106	892	2.69	20250326	2180	-57.98	20240715	738	24.12	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
13	20250327	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	917	-6	5	-0.65	4820663	5238	7.80	923	923	911	1199	647	923	920.33	34.65	-1565	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	328	50.94	1.93	12	0.01	18.00	474.00	2300	20240319	-60.13	738	20241209	24.25	1245	-26.35	20250106	892	2.80	20250326	2180	-57.94	20240715	738	24.25	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
14	20250327	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	-2	5	-0.22	3331192	3617	5.39	923	923	911	1199	647	923	920.98	34.65	-1283	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	329	51.17	1.94	12	0.01	18.00	474.00	2300	20240319	-59.96	738	20241209	24.80	1245	-26.02	20250106	892	3.25	20250326	2180	-57.75	20240715	738	24.80	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
15	20250327	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	920	-3	5	-0.33	2937108	3189	4.75	923	923	911	1199	647	923	921.01	34.65	-1254	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	329	51.11	1.94	12	0.01	18.00	474.00	2300	20240319	-60.00	738	20241209	24.66	1245	-26.10	20250106	892	3.14	20250326	2180	-57.80	20240715	738	24.66	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
16	20250327	101145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	918	-5	5	-0.54	2286376	2482	3.70	923	923	911	1199	647	923	921.18	34.65	-764	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	328	51.00	1.94	12	0.01	18.00	474.00	2300	20240319	-60.09	738	20241209	24.39	1245	-26.27	20250106	892	2.91	20250326	2180	-57.89	20240715	738	24.39	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
17	20250327	091149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	-4	5	-0.43	1529876	1660	2.47	923	923	919	1199	647	923	921.61	34.65	-666	966	944	918	896	870	931	883	36	276	100	640	1	1	35745668	329	51.06	1.94	12	0.00	18.00	474.00	2300	20240319	-60.04	738	20241209	24.53	1245	-26.18	20250106	892	3.03	20250326	2180	-57.84	20240715	738	24.53	20241209	0.76	N	303030	100	35 억	12386952	N	N	N	N
18	20250326	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	-9	5	-0.97	61147404	67150	196.85	940	940	892	1211	653	932	910.61	34.51	1881	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	330	51.28	1.95	12	0.19	18.00	474.00	2300	20240319	-59.87	738	20241209	25.07	1245	-25.86	20250106	892	3.48	20250326	2180	-57.66	20240715	738	25.07	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
19	20250326	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	912	-20	5	-2.15	56226848	61768	181.07	940	940	892	1211	653	932	910.29	34.51	1972	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	326	50.67	1.92	12	0.17	18.00	474.00	2300	20240319	-60.35	738	20241209	23.58	1245	-26.75	20250106	892	2.24	20250326	2180	-58.17	20240715	738	23.58	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
20	20250326	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	-17	5	-1.82	52154113	57307	168.00	940	940	892	1211	653	932	910.08	34.51	2076	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	327	50.83	1.93	12	0.16	18.00	474.00	2300	20240319	-60.22	738	20241209	23.98	1245	-26.51	20250106	892	2.58	20250326	2180	-58.03	20240715	738	23.98	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
21	20250326	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	913	-19	5	-2.04	40874918	44954	131.78	940	940	892	1211	653	932	909.26	34.51	2042	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	326	50.72	1.93	12	0.13	18.00	474.00	2300	20240319	-60.30	738	20241209	23.71	1245	-26.67	20250106	892	2.35	20250326	2180	-58.12	20240715	738	23.71	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
22	20250326	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	913	-19	5	-2.04	40496094	44539	130.57	940	940	892	1211	653	932	909.23	34.51	2040	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	326	50.72	1.93	12	0.12	18.00	474.00	2300	20240319	-60.30	738	20241209	23.71	1245	-26.67	20250106	892	2.35	20250326	2180	-58.12	20240715	738	23.71	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
23	20250326	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	-23	5	-2.47	26788730	29406	86.20	940	940	892	1211	653	932	911.00	34.51	2039	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	325	50.50	1.92	12	0.08	18.00	474.00	2300	20240319	-60.48	738	20241209	23.17	1245	-26.99	20250106	892	1.91	20250326	2180	-58.30	20240715	738	23.17	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
24	20250326	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	-17	5	-1.82	14750174	16149	47.34	940	940	892	1211	653	932	913.38	34.51	809	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	327	50.83	1.93	12	0.05	18.00	474.00	2300	20240319	-60.22	738	20241209	23.98	1245	-26.51	20250106	892	2.58	20250326	2180	-58.03	20240715	738	23.98	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
25	20250326	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-3	5	-0.32	3216918	3532	10.35	940	940	892	1211	653	932	910.79	34.51	-626	950	940	930	920	910	946	926	36	279	100	650	1	1	35745668	332	51.61	1.96	12	0.01	18.00	474.00	2300	20240319	-59.61	738	20241209	25.88	1245	-25.38	20250106	892	4.15	20250326	2180	-57.39	20240715	738	25.88	20241209	0.76	N	303030	100	35 억	12335070	N	N	N	N
26	20250325	161131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	1	2	0.11	31700462	34111	105.58	931	940	920	1210	652	931	929.32	34.49	-9306	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	333	51.78	1.97	12	0.10	18.00	474.00	2300	20240319	-59.48	738	20241209	26.29	1245	-25.14	20250106	900	3.56	20250320	2180	-57.25	20240715	738	26.29	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
27	20250325	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	0	3	0.00	30237037	32540	100.72	931	940	920	1210	652	931	929.23	34.49	-9292	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	333	51.72	1.96	12	0.09	18.00	474.00	2300	20240319	-59.52	738	20241209	26.15	1245	-25.22	20250106	900	3.44	20250320	2180	-57.29	20240715	738	26.15	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
28	20250325	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-7	5	-0.75	22473789	24158	74.78	931	940	920	1210	652	931	930.28	34.49	-8754	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	330	51.33	1.95	12	0.07	18.00	474.00	2300	20240319	-59.83	738	20241209	25.20	1245	-25.78	20250106	900	2.67	20250320	2180	-57.61	20240715	738	25.20	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
29	20250325	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	-4	5	-0.43	18881550	20272	62.75	931	940	920	1210	652	931	931.41	34.49	-7758	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	331	51.50	1.96	12	0.06	18.00	474.00	2300	20240319	-59.70	738	20241209	25.61	1245	-25.54	20250106	900	3.00	20250320	2180	-57.48	20240715	738	25.61	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
30	20250325	121132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-7	5	-0.75	17073818	18316	56.69	931	940	922	1210	652	931	932.18	34.49	-7291	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	330	51.33	1.95	12	0.05	18.00	474.00	2300	20240319	-59.83	738	20241209	25.20	1245	-25.78	20250106	900	2.67	20250320	2180	-57.61	20240715	738	25.20	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
31	20250325	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	-5	5	-0.54	14111752	15115	46.79	931	940	922	1210	652	931	933.63	34.49	-4315	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	331	51.44	1.95	12	0.04	18.00	474.00	2300	20240319	-59.74	738	20241209	25.47	1245	-25.62	20250106	900	2.89	20250320	2180	-57.52	20240715	738	25.47	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
32	20250325	101143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	-5	5	-0.54	11226031	11999	37.14	931	940	922	1210	652	931	935.58	34.49	-3918	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	331	51.44	1.95	12	0.03	18.00	474.00	2300	20240319	-59.74	738	20241209	25.47	1245	-25.62	20250106	900	2.89	20250320	2180	-57.52	20240715	738	25.47	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
33	20250325	091142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	939	8	2	0.86	1647903	1774	5.49	931	939	922	1210	652	931	928.92	34.49	-35	953	942	927	916	901	944	918	36	279	100	650	1	1	35745668	336	52.17	1.98	12	0.00	18.00	474.00	2300	20240319	-59.17	738	20241209	27.24	1245	-24.58	20250106	900	4.33	20250320	2180	-56.93	20240715	738	27.24	20241209	0.76	N	303030	100	35 억	12329316	N	N	N	N
34	20250324	161129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	0	3	0.00	29858580	32302	190.17	931	938	912	1210	652	931	924.36	34.21	-11467	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	333	51.72	1.96	12	0.09	18.00	474.00	2370	20240312	-60.72	738	20241209	26.15	1245	-25.22	20250106	900	3.44	20250320	2180	-57.29	20240715	738	26.15	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
35	20250324	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	-6	5	-0.64	27457876	29718	174.96	931	938	912	1210	652	931	923.95	34.21	-10841	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	331	51.39	1.95	12	0.08	18.00	474.00	2370	20240312	-60.97	738	20241209	25.34	1245	-25.70	20250106	900	2.78	20250320	2180	-57.57	20240715	738	25.34	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
36	20250324	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	920	-11	5	-1.18	21085322	22793	134.19	931	938	912	1210	652	931	925.08	34.21	-9093	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	329	51.11	1.94	12	0.06	18.00	474.00	2370	20240312	-61.18	738	20241209	24.66	1245	-26.10	20250106	900	2.22	20250320	2180	-57.80	20240715	738	24.66	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
37	20250324	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	928	-3	5	-0.32	17193846	18567	109.31	931	938	912	1210	652	931	926.04	34.21	-4875	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	332	51.56	1.96	12	0.05	18.00	474.00	2370	20240312	-60.84	738	20241209	25.75	1245	-25.46	20250106	900	3.11	20250320	2180	-57.43	20240715	738	25.75	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
38	20250324	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-7	5	-0.75	7447515	8023	47.23	931	938	912	1210	652	931	928.27	34.21	-920	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	330	51.33	1.95	12	0.02	18.00	474.00	2370	20240312	-61.01	738	20241209	25.20	1245	-25.78	20250106	900	2.67	20250320	2180	-57.61	20240715	738	25.20	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
39	20250324	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	1	2	0.11	6996969	7536	44.37	931	938	912	1210	652	931	928.47	34.21	-743	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	333	51.78	1.97	12	0.02	18.00	474.00	2370	20240312	-60.68	738	20241209	26.29	1245	-25.14	20250106	900	3.56	20250320	2180	-57.25	20240715	738	26.29	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
40	20250324	101132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	-4	5	-0.43	5023862	5406	31.83	931	938	912	1210	652	931	929.31	34.21	-752	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	331	51.50	1.96	12	0.02	18.00	474.00	2370	20240312	-60.89	738	20241209	25.61	1245	-25.54	20250106	900	3.00	20250320	2180	-57.48	20240715	738	25.61	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
41	20250324	091134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	-5	5	-0.54	2390810	2568	15.12	931	938	926	1210	652	931	931.00	34.21	-145	943	937	929	923	915	940	926	36	279	100	650	1	1	35745668	331	51.44	1.95	12	0.01	18.00	474.00	2370	20240312	-60.93	738	20241209	25.47	1245	-25.62	20250106	900	2.89	20250320	2180	-57.52	20240715	738	25.47	20241209	0.76	N	303030	100	35 억	12226877	N	N	N	N
42	20250321	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	-4	5	-0.43	15764578	16979	41.08	927	935	921	1215	655	935	928.48	34.15	108	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	333	51.72	1.96	12	0.05	18.00	474.00	2450	20240311	-62.00	738	20241209	26.15	1245	-25.22	20250106	900	3.44	20250320	2180	-57.29	20240715	738	26.15	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
43	20250321	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-5	5	-0.53	15194806	16367	39.60	927	935	921	1215	655	935	928.38	34.15	194	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	332	51.67	1.96	12	0.05	18.00	474.00	2450	20240311	-62.04	738	20241209	26.02	1245	-25.30	20250106	900	3.33	20250320	2180	-57.34	20240715	738	26.02	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
44	20250321	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-5	5	-0.53	13414398	14445	34.95	927	935	921	1215	655	935	928.65	34.15	1028	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	332	51.67	1.96	12	0.04	18.00	474.00	2450	20240311	-62.04	738	20241209	26.02	1245	-25.30	20250106	900	3.33	20250320	2180	-57.34	20240715	738	26.02	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
45	20250321	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	-4	5	-0.43	12197165	13129	31.77	927	935	921	1215	655	935	929.02	34.15	1013	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	333	51.72	1.96	12	0.04	18.00	474.00	2450	20240311	-62.00	738	20241209	26.15	1245	-25.22	20250106	900	3.44	20250320	2180	-57.29	20240715	738	26.15	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
46	20250321	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	-4	5	-0.43	9436682	10163	24.59	927	935	921	1215	655	935	928.53	34.15	821	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	333	51.72	1.96	12	0.03	18.00	474.00	2450	20240311	-62.00	738	20241209	26.15	1245	-25.22	20250106	900	3.44	20250320	2180	-57.29	20240715	738	26.15	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
47	20250321	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	-10	5	-1.07	5635059	6066	14.68	927	935	921	1215	655	935	928.96	34.15	823	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	331	51.39	1.95	12	0.02	18.00	474.00	2450	20240311	-62.24	738	20241209	25.34	1245	-25.70	20250106	900	2.78	20250320	2180	-57.57	20240715	738	25.34	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
48	20250321	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-11	5	-1.18	5253554	5653	13.68	927	935	921	1215	655	935	929.34	34.15	836	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	330	51.33	1.95	12	0.02	18.00	474.00	2450	20240311	-62.29	738	20241209	25.20	1245	-25.78	20250106	900	2.67	20250320	2180	-57.61	20240715	738	25.20	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
49	20250321	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	-8	5	-0.86	1656870	1785	4.32	927	935	921	1215	655	935	928.22	34.15	707	966	950	925	909	884	938	897	36	280	100	650	1	1	35745668	331	51.50	1.96	12	0.00	18.00	474.00	2450	20240311	-62.16	738	20241209	25.61	1245	-25.54	20250106	900	3.00	20250320	2180	-57.48	20240715	738	25.61	20241209	0.76	N	303030	100	35 억	12208157	N	N	N	N
50	20250320	161749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	935	3	2	0.32	38138359	41329	152.87	938	941	900	1211	653	932	922.78	34.15	875	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	334	51.94	1.97	12	0.12	18.00	474.00	2450	20240311	-61.84	738	20241209	26.69	1245	-24.90	20250106	900	3.89	20250320	2255	-58.54	20240320	738	26.69	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
51	20250320	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-2	5	-0.21	37804473	40972	151.55	938	941	900	1211	653	932	922.69	34.15	1026	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	332	51.67	1.96	12	0.11	18.00	474.00	2450	20240311	-62.04	738	20241209	26.02	1245	-25.30	20250106	900	3.33	20250320	2255	-58.76	20240320	738	26.02	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
52	20250320	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-3	5	-0.32	22480967	24162	89.37	938	941	923	1211	653	932	930.43	34.15	1800	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	332	51.61	1.96	12	0.07	18.00	474.00	2450	20240311	-62.08	738	20241209	25.88	1245	-25.38	20250106	916	1.42	20250312	2255	-58.80	20240320	738	25.88	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
53	20250320	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-8	5	-0.86	20352944	21858	80.85	938	941	923	1211	653	932	931.14	34.15	1951	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	330	51.33	1.95	12	0.06	18.00	474.00	2450	20240311	-62.29	738	20241209	25.20	1245	-25.78	20250106	916	0.87	20250312	2255	-59.02	20240320	738	25.20	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
54	20250320	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-2	5	-0.21	18054416	19378	71.67	938	941	923	1211	653	932	931.70	34.15	1959	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	332	51.67	1.96	12	0.05	18.00	474.00	2450	20240311	-62.04	738	20241209	26.02	1245	-25.30	20250106	916	1.53	20250312	2255	-58.76	20240320	738	26.02	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
55	20250320	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-8	5	-0.86	15881289	17035	63.01	938	941	924	1211	653	932	932.27	34.15	1943	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	330	51.33	1.95	12	0.05	18.00	474.00	2450	20240311	-62.29	738	20241209	25.20	1245	-25.78	20250106	916	0.87	20250312	2255	-59.02	20240320	738	25.20	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
56	20250320	101132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	939	7	2	0.75	3549299	3790	14.02	938	941	933	1211	653	932	936.49	34.15	1423	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	336	52.17	1.98	12	0.01	18.00	474.00	2450	20240311	-61.67	738	20241209	27.24	1245	-24.58	20250106	916	2.51	20250312	2255	-58.36	20240320	738	27.24	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
57	20250320	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	938	6	2	0.64	2651991	2834	10.48	938	941	933	1211	653	932	935.78	34.15	1386	957	944	938	925	919	941	922	36	279	100	650	1	1	35745668	335	52.11	1.98	12	0.01	18.00	474.00	2450	20240311	-61.71	738	20241209	27.10	1245	-24.66	20250106	916	2.40	20250312	2255	-58.40	20240320	738	27.10	20241209	0.76	N	303030	100	35 억	12207782	N	N	N	N
58	20250319	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	-10	5	-1.06	25482931	27033	141.11	950	951	932	1224	660	942	942.66	34.05	-524	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	333	51.78	1.97	12	0.08	18.00	474.00	2450	20240311	-61.96	738	20241209	26.29	1245	-25.14	20250106	916	1.75	20250312	2300	-59.48	20240319	738	26.29	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
59	20250319	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	940	-2	5	-0.21	24830014	26333	137.45	950	951	932	1224	660	942	942.92	34.05	-26	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	336	52.22	1.98	12	0.07	18.00	474.00	2450	20240311	-61.63	738	20241209	27.37	1245	-24.50	20250106	916	2.62	20250312	2300	-59.13	20240319	738	27.37	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
60	20250319	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	946	4	2	0.42	23690729	25114	131.09	950	951	935	1224	660	942	943.33	34.05	-20	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	338	52.56	2.00	12	0.07	18.00	474.00	2450	20240311	-61.39	738	20241209	28.18	1245	-24.02	20250106	916	3.28	20250312	2300	-58.87	20240319	738	28.18	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
61	20250319	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	5	2	0.53	23677482	25100	131.02	950	951	935	1224	660	942	943.33	34.05	-8	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	339	52.61	2.00	12	0.07	18.00	474.00	2450	20240311	-61.35	738	20241209	28.32	1245	-23.94	20250106	916	3.38	20250312	2300	-58.83	20240319	738	28.32	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
62	20250319	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	949	7	2	0.74	23549655	24965	130.31	950	951	935	1224	660	942	943.31	34.05	77	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	339	52.72	2.00	12	0.07	18.00	474.00	2450	20240311	-61.27	738	20241209	28.59	1245	-23.78	20250106	916	3.60	20250312	2300	-58.74	20240319	738	28.59	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
63	20250319	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	939	-3	5	-0.32	16937827	17925	93.56	950	951	935	1224	660	942	944.93	34.05	-524	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	336	52.17	1.98	12	0.05	18.00	474.00	2450	20240311	-61.67	738	20241209	27.24	1245	-24.58	20250106	916	2.51	20250312	2300	-59.17	20240319	738	27.24	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
64	20250319	101130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	951	9	2	0.96	14395737	15220	79.44	950	951	935	1224	660	942	945.84	34.05	-1307	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	340	52.83	2.01	12	0.04	18.00	474.00	2450	20240311	-61.18	738	20241209	28.86	1245	-23.61	20250106	916	3.82	20250312	2300	-58.65	20240319	738	28.86	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
65	20250319	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	5	2	0.53	53045	56	0.29	950	950	947	1224	660	942	947.23	34.05	-55	956	948	945	937	934	947	936	36	282	100	650	1	1	35745668	339	52.61	2.00	12	0.00	18.00	474.00	2450	20240311	-61.35	738	20241209	28.32	1245	-23.94	20250106	916	3.38	20250312	2300	-58.83	20240319	738	28.32	20241209	0.76	N	303030	100	35 억	12170306	N	N	N	N
66	20250318	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	-6	5	-0.63	18153690	19158	82.96	952	953	942	1232	664	948	947.58	34.05	-1235	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	337	52.33	1.99	12	0.05	18.00	474.00	2450	20240311	-61.55	738	20241209	27.64	1245	-24.34	20250106	916	2.84	20250312	2300	-59.04	20240319	738	27.64	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
67	20250318	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	946	-2	5	-0.21	17690199	18666	80.83	952	953	942	1232	664	948	947.72	34.05	-745	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	338	52.56	2.00	12	0.05	18.00	474.00	2450	20240311	-61.39	738	20241209	28.18	1245	-24.02	20250106	916	3.28	20250312	2300	-58.87	20240319	738	28.18	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
68	20250318	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	945	-3	5	-0.32	16959936	17892	77.47	952	953	942	1232	664	948	947.91	34.05	-1114	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	338	52.50	1.99	12	0.05	18.00	474.00	2450	20240311	-61.43	738	20241209	28.05	1245	-24.10	20250106	916	3.17	20250312	2300	-58.91	20240319	738	28.05	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
69	20250318	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	-1	5	-0.11	10851821	11416	49.43	952	953	944	1232	664	948	950.58	34.05	-1047	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	339	52.61	2.00	12	0.03	18.00	474.00	2450	20240311	-61.35	738	20241209	28.32	1245	-23.94	20250106	916	3.38	20250312	2300	-58.83	20240319	738	28.32	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
70	20250318	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	950	2	2	0.21	10716651	11273	48.81	952	953	944	1232	664	948	950.65	34.05	-1035	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	340	52.78	2.00	12	0.03	18.00	474.00	2450	20240311	-61.22	738	20241209	28.73	1245	-23.69	20250106	916	3.71	20250312	2300	-58.70	20240319	738	28.73	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
71	20250318	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	951	3	2	0.32	8616755	9058	39.22	952	953	944	1232	664	948	951.29	34.05	-906	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	340	52.83	2.01	12	0.03	18.00	474.00	2450	20240311	-61.18	738	20241209	28.86	1245	-23.61	20250106	916	3.82	20250312	2300	-58.65	20240319	738	28.86	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
72	20250318	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	953	5	2	0.53	5095262	5357	23.20	952	953	948	1232	664	948	951.14	34.05	-1328	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	341	52.94	2.01	12	0.01	18.00	474.00	2450	20240311	-61.10	738	20241209	29.13	1245	-23.45	20250106	916	4.04	20250312	2300	-58.57	20240319	738	29.13	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
73	20250318	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	952	4	2	0.42	2490686	2621	11.35	952	952	948	1232	664	948	950.28	34.05	-1228	962	954	943	935	924	949	930	36	284	100	660	1	1	35745668	340	52.89	2.01	12	0.01	18.00	474.00	2450	20240311	-61.14	738	20241209	29.00	1245	-23.53	20250106	916	3.93	20250312	2300	-58.61	20240319	738	29.00	20241209	0.76	N	303030	100	35 억	12171541	N	N	N	N
74	20250317	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	948	7	2	0.74	21582243	22871	85.23	951	951	932	1223	659	941	943.65	34.05	-373	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	339	52.67	2.00	12	0.06	18.00	474.00	2450	20240311	-61.31	738	20241209	28.46	1245	-23.86	20250106	916	3.49	20250312	2300	-58.78	20240319	738	28.46	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
75	20250317	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	948	7	2	0.74	21478911	22762	84.83	951	951	932	1223	659	941	943.63	34.05	-338	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	339	52.67	2.00	12	0.06	18.00	474.00	2450	20240311	-61.31	738	20241209	28.46	1245	-23.86	20250106	916	3.49	20250312	2300	-58.78	20240319	738	28.46	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
76	20250317	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	948	7	2	0.74	20703848	21940	81.76	951	951	932	1223	659	941	943.66	34.05	-364	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	339	52.67	2.00	12	0.06	18.00	474.00	2450	20240311	-61.31	738	20241209	28.46	1245	-23.86	20250106	916	3.49	20250312	2300	-58.78	20240319	738	28.46	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
77	20250317	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	945	4	2	0.43	19603536	20780	77.44	951	951	932	1223	659	941	943.38	34.05	-413	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	338	52.50	1.99	12	0.06	18.00	474.00	2450	20240311	-61.43	738	20241209	28.05	1245	-24.10	20250106	916	3.17	20250312	2300	-58.91	20240319	738	28.05	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
78	20250317	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	949	8	2	0.85	16838801	17865	66.58	951	951	932	1223	659	941	942.56	34.05	-488	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	339	52.72	2.00	12	0.05	18.00	474.00	2450	20240311	-61.27	738	20241209	28.59	1245	-23.78	20250106	916	3.60	20250312	2300	-58.74	20240319	738	28.59	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
79	20250317	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	2	2	0.21	16015476	16991	63.32	951	951	932	1223	659	941	942.59	34.05	-488	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	337	52.39	1.99	12	0.05	18.00	474.00	2450	20240311	-61.51	738	20241209	27.78	1245	-24.26	20250106	916	2.95	20250312	2300	-59.00	20240319	738	27.78	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
80	20250317	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	948	7	2	0.74	14901768	15808	58.91	951	951	932	1223	659	941	942.67	34.05	-998	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	339	52.67	2.00	12	0.04	18.00	474.00	2450	20240311	-61.31	738	20241209	28.46	1245	-23.86	20250106	916	3.49	20250312	2300	-58.78	20240319	738	28.46	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
81	20250317	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	951	10	2	1.06	513540	540	2.01	951	951	951	1223	659	941	951.00	34.05	-370	966	953	938	925	910	960	932	36	282	100	650	1	1	35745668	340	52.83	2.01	12	0.00	18.00	474.00	2450	20240311	-61.18	738	20241209	28.86	1245	-23.61	20250106	916	3.82	20250312	2300	-58.65	20240319	738	28.86	20241209	0.75	N	303030	100	35 억	12171913	N	N	N	N
82	20250314	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	941	9	2	0.97	25086382	26832	102.84	937	951	923	1211	653	932	934.94	34.02	12082	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	336	-5.74	2.07	12	0.08	-164.00	454.00	2450	20240311	-61.59	738	20241209	27.51	1245	-24.42	20250106	916	2.73	20250312	2300	-59.09	20240319	738	27.51	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
83	20250314	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	951	19	2	2.04	24260837	25955	99.48	937	951	923	1211	653	932	934.73	34.02	11886	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	340	-5.80	2.09	12	0.07	-164.00	454.00	2450	20240311	-61.18	738	20241209	28.86	1245	-23.61	20250106	916	3.82	20250312	2300	-58.65	20240319	738	28.86	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
84	20250314	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	944	12	2	1.29	17508572	18768	71.94	937	948	923	1211	653	932	932.89	34.02	7942	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	337	-5.76	2.08	12	0.05	-164.00	454.00	2450	20240311	-61.47	738	20241209	27.91	1245	-24.18	20250106	916	3.06	20250312	2300	-58.96	20240319	738	27.91	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
85	20250314	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	940	8	2	0.86	17096095	18329	70.25	937	948	923	1211	653	932	932.73	34.02	7928	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	336	-5.73	2.07	12	0.05	-164.00	454.00	2450	20240311	-61.63	738	20241209	27.37	1245	-24.50	20250106	916	2.62	20250312	2300	-59.13	20240319	738	27.37	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
86	20250314	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	948	16	2	1.72	16065939	17233	66.05	937	948	923	1211	653	932	932.28	34.02	7899	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	339	-5.78	2.09	12	0.05	-164.00	454.00	2450	20240311	-61.31	738	20241209	28.46	1245	-23.86	20250106	916	3.49	20250312	2300	-58.78	20240319	738	28.46	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
87	20250314	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	940	8	2	0.86	14226769	15277	58.56	937	940	923	1211	653	932	931.25	34.02	7528	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	336	-5.73	2.07	12	0.04	-164.00	454.00	2450	20240311	-61.63	738	20241209	27.37	1245	-24.50	20250106	916	2.62	20250312	2300	-59.13	20240319	738	27.37	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
88	20250314	101119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	934	2	2	0.21	12260287	13174	50.49	937	937	923	1211	653	932	930.64	34.02	6881	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	334	-5.70	2.06	12	0.04	-164.00	454.00	2450	20240311	-61.88	738	20241209	26.56	1245	-24.98	20250106	916	1.97	20250312	2300	-59.39	20240319	738	26.56	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
89	20250314	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	937	5	2	0.54	8433	9	0.03	937	937	937	1211	653	932	937.00	34.02	0	959	945	937	923	915	941	919	36	279	100	650	1	1	35745668	335	-5.71	2.06	12	0.00	-164.00	454.00	2450	20240311	-61.76	738	20241209	26.96	1245	-24.74	20250106	916	2.29	20250312	2300	-59.26	20240319	738	26.96	20241209	0.76	N	303030	100	35 억	12159831	N	N	N	N
90	20250313	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	2	2	0.22	24357455	26082	73.17	935	951	929	1209	651	930	933.88	33.84	3058	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	333	-5.68	2.05	12	0.07	-164.00	454.00	2450	20240311	-61.96	738	20241209	26.29	1245	-25.14	20250106	916	1.75	20250312	2300	-59.48	20240319	738	26.29	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
91	20250313	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	17	2	1.83	24288135	26008	72.97	935	951	929	1209	651	930	933.87	33.84	3058	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	339	-5.77	2.09	12	0.07	-164.00	454.00	2450	20240311	-61.35	738	20241209	28.32	1245	-23.94	20250106	916	3.38	20250312	2300	-58.83	20240319	738	28.32	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
92	20250313	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	940	10	2	1.08	21271449	22807	63.99	935	951	929	1209	651	930	932.67	33.84	4225	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	336	-5.73	2.07	12	0.06	-164.00	454.00	2450	20240311	-61.63	738	20241209	27.37	1245	-24.50	20250106	916	2.62	20250312	2300	-59.13	20240319	738	27.37	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
93	20250313	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	12	2	1.29	20641007	22135	62.10	935	951	929	1209	651	930	932.51	33.84	4299	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	337	-5.74	2.07	12	0.06	-164.00	454.00	2450	20240311	-61.55	738	20241209	27.64	1245	-24.34	20250106	916	2.84	20250312	2300	-59.04	20240319	738	27.64	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
94	20250313	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	943	13	2	1.40	20065002	21523	60.38	935	951	929	1209	651	930	932.26	33.84	4500	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	337	-5.75	2.08	12	0.06	-164.00	454.00	2450	20240311	-61.51	738	20241209	27.78	1245	-24.26	20250106	916	2.95	20250312	2300	-59.00	20240319	738	27.78	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
95	20250313	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	946	16	2	1.72	20057463	21515	60.36	935	951	929	1209	651	930	932.25	33.84	4504	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	338	-5.77	2.08	12	0.06	-164.00	454.00	2450	20240311	-61.39	738	20241209	28.18	1245	-24.02	20250106	916	3.28	20250312	2300	-58.87	20240319	738	28.18	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
96	20250313	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	934	4	2	0.43	2338441	2500	7.01	935	951	934	1209	651	930	935.38	33.84	-194	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	334	-5.70	2.06	12	0.01	-164.00	454.00	2450	20240311	-61.88	738	20241209	26.56	1245	-24.98	20250106	916	1.97	20250312	2300	-59.39	20240319	738	26.56	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
97	20250313	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	935	5	2	0.54	2096869	2242	6.29	935	951	935	1209	651	930	935.27	33.84	-245	983	956	936	909	889	970	923	36	279	100	650	1	1	35745668	334	-5.70	2.06	12	0.01	-164.00	454.00	2450	20240311	-61.84	738	20241209	26.69	1245	-24.90	20250106	916	2.07	20250312	2300	-59.35	20240319	738	26.69	20241209	0.76	N	303030	100	35 억	12097973	N	N	N	N
98	20250312	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	7	2	0.76	32152809	34422	106.95	916	963	916	1199	647	923	934.08	33.82	10847	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	332	-5.67	2.05	12	0.10	-164.00	454.00	2450	20240311	-62.04	738	20241209	26.02	1245	-25.30	20250106	916	1.53	20250312	2370	-60.76	20240312	738	26.02	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
99	20250312	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	933	10	2	1.08	30409727	32550	101.13	916	963	916	1199	647	923	934.25	33.82	10727	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	334	-5.69	2.06	12	0.09	-164.00	454.00	2450	20240311	-61.92	738	20241209	26.42	1245	-25.06	20250106	916	1.86	20250312	2370	-60.63	20240312	738	26.42	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
100	20250312	141105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	938	15	2	1.63	26823508	28724	89.24	916	963	916	1199	647	923	933.84	33.82	7186	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	335	-5.72	2.07	12	0.08	-164.00	454.00	2450	20240311	-61.71	738	20241209	27.10	1245	-24.66	20250106	916	2.40	20250312	2370	-60.42	20240312	738	27.10	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
101	20250312	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	938	15	2	1.63	25208312	26996	83.87	916	963	916	1199	647	923	933.78	33.82	5708	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	335	-5.72	2.07	12	0.08	-164.00	454.00	2450	20240311	-61.71	738	20241209	27.10	1245	-24.66	20250106	916	2.40	20250312	2370	-60.42	20240312	738	27.10	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
102	20250312	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	937	14	2	1.52	25177327	26963	83.77	916	963	916	1199	647	923	933.77	33.82	5677	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	335	-5.71	2.06	12	0.08	-164.00	454.00	2450	20240311	-61.76	738	20241209	26.96	1245	-24.74	20250106	916	2.29	20250312	2370	-60.46	20240312	738	26.96	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
103	20250312	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	935	12	2	1.30	16296386	17426	54.14	916	963	916	1199	647	923	935.18	33.82	4991	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	334	-5.70	2.06	12	0.05	-164.00	454.00	2450	20240311	-61.84	738	20241209	26.69	1245	-24.90	20250106	916	2.07	20250312	2370	-60.55	20240312	738	26.69	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
104	20250312	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	933	10	2	1.08	12723546	13585	42.21	916	963	916	1199	647	923	936.59	33.82	4086	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	334	-5.69	2.06	12	0.04	-164.00	454.00	2450	20240311	-61.92	738	20241209	26.42	1245	-25.06	20250106	916	1.86	20250312	2370	-60.63	20240312	738	26.42	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
105	20250312	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	3	2	0.33	6400361	6905	21.45	916	933	916	1199	647	923	926.92	33.82	4713	958	940	929	911	900	935	906	36	276	100	640	1	1	35745668	331	-5.65	2.04	12	0.02	-164.00	454.00	2450	20240311	-62.20	738	20241209	25.47	1245	-25.62	20250106	916	1.09	20250312	2370	-60.93	20240312	738	25.47	20241209	0.75	N	303030	100	35 억	12087884	N	N	N	N
106	20250311	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	923	-25	5	-2.64	29848108	32185	76.78	943	947	918	1232	664	948	927.39	33.81	2732	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	330	-5.63	2.03	12	0.09	-164.00	454.00	2450	20240311	-62.33	738	20241209	25.07	1245	-25.86	20250106	918	0.54	20250311	2450	-62.33	20240311	738	25.07	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
107	20250311	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	928	-20	5	-2.11	23429247	25243	60.22	943	947	918	1232	664	948	928.15	33.81	1006	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	332	-5.66	2.04	12	0.07	-164.00	454.00	2450	20240311	-62.12	738	20241209	25.75	1245	-25.46	20250106	918	1.09	20250311	2450	-62.12	20240311	738	25.75	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
108	20250311	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	-21	5	-2.22	22865430	24635	58.77	943	947	918	1232	664	948	928.17	33.81	903	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	331	-5.65	2.04	12	0.07	-164.00	454.00	2450	20240311	-62.16	738	20241209	25.61	1245	-25.54	20250106	918	0.98	20250311	2450	-62.16	20240311	738	25.61	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
109	20250311	131102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	-23	5	-2.43	20566084	22158	52.86	943	947	918	1232	664	948	928.16	33.81	-1067	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	331	-5.64	2.04	12	0.06	-164.00	454.00	2450	20240311	-62.24	738	20241209	25.34	1245	-25.70	20250106	918	0.76	20250311	2450	-62.24	20240311	738	25.34	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
110	20250311	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	-21	5	-2.22	18309833	19721	47.05	943	947	918	1232	664	948	928.44	33.81	-1184	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	331	-5.65	2.04	12	0.06	-164.00	454.00	2450	20240311	-62.16	738	20241209	25.61	1245	-25.54	20250106	918	0.98	20250311	2450	-62.16	20240311	738	25.61	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
111	20250311	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	928	-20	5	-2.11	15950875	17163	40.94	943	947	918	1232	664	948	929.38	33.81	-1289	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	332	-5.66	2.04	12	0.05	-164.00	454.00	2450	20240311	-62.12	738	20241209	25.75	1245	-25.46	20250106	918	1.09	20250311	2450	-62.12	20240311	738	25.75	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
112	20250311	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	-17	5	-1.79	7679387	8193	19.55	943	947	927	1232	664	948	937.31	33.81	-1074	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	333	-5.68	2.05	12	0.02	-164.00	454.00	2450	20240311	-62.00	738	20241209	26.15	1245	-25.22	20250106	927	0.43	20250311	2450	-62.00	20240311	738	26.15	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
113	20250311	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	-6	5	-0.63	1081237	1149	2.74	943	947	939	1232	664	948	941.02	33.81	-645	974	961	952	939	930	956	934	36	284	100	660	1	1	35745668	337	-5.74	2.07	12	0.00	-164.00	454.00	2450	20240311	-61.55	738	20241209	27.64	1245	-24.34	20250106	939	0.32	20250311	2450	-61.55	20240311	738	27.64	20241209	0.75	N	303030	100	35 억	12085152	N	N	N	N
114	20250310	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	948	-12	5	-1.25	39872688	41822	93.13	949	965	943	1248	672	960	953.39	33.82	-3612	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	339	-5.78	2.09	12	0.12	-164.00	454.00	2450	20240311	-61.31	738	20241209	28.46	1245	-23.86	20250106	943	0.53	20250310	2450	-61.31	20240311	738	28.46	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
115	20250310	151059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	-13	5	-1.35	38210131	40062	89.21	949	965	945	1248	672	960	953.77	33.82	-2311	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	339	-5.77	2.09	12	0.11	-164.00	454.00	2450	20240311	-61.35	738	20241209	28.32	1245	-23.94	20250106	945	0.21	20250310	2450	-61.35	20240311	738	28.32	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
116	20250310	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	950	-10	5	-1.04	35907950	37635	83.80	949	965	949	1248	672	960	954.11	33.82	-1759	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	340	-5.79	2.09	12	0.11	-164.00	454.00	2450	20240311	-61.22	738	20241209	28.73	1245	-23.69	20250106	949	0.11	20250310	2450	-61.22	20240311	738	28.73	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
117	20250310	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	953	-7	5	-0.73	28362908	29695	66.12	949	965	949	1248	672	960	955.14	33.82	-1694	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	341	-5.81	2.10	12	0.08	-164.00	454.00	2450	20240311	-61.10	738	20241209	29.13	1245	-23.45	20250106	949	0.42	20250310	2450	-61.10	20240311	738	29.13	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
118	20250310	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	955	-5	5	-0.52	26270864	27503	61.24	949	965	949	1248	672	960	955.20	33.82	-1620	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	341	-5.82	2.10	12	0.08	-164.00	454.00	2450	20240311	-61.02	738	20241209	29.40	1245	-23.29	20250106	949	0.63	20250310	2450	-61.02	20240311	738	29.40	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
119	20250310	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	957	-3	5	-0.31	25010576	26185	58.31	949	965	949	1248	672	960	955.15	33.82	-1620	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	342	-5.84	2.11	12	0.07	-164.00	454.00	2450	20240311	-60.94	738	20241209	29.67	1245	-23.13	20250106	949	0.84	20250310	2450	-60.94	20240311	738	29.67	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
120	20250310	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	958	-2	5	-0.21	21025251	22018	49.03	949	965	949	1248	672	960	954.91	33.82	-2482	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	342	-5.84	2.11	12	0.06	-164.00	454.00	2450	20240311	-60.90	738	20241209	29.81	1245	-23.05	20250106	949	0.95	20250310	2450	-60.90	20240311	738	29.81	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
121	20250310	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	955	-5	5	-0.52	11867879	12428	27.67	949	965	949	1248	672	960	954.93	33.82	-1211	993	976	968	951	943	972	947	36	288	100	670	1	1	35745668	341	-5.82	2.10	12	0.03	-164.00	454.00	2450	20240311	-61.02	738	20241209	29.40	1245	-23.29	20250106	949	0.63	20250310	2450	-61.02	20240311	738	29.40	20241209	0.75	N	303030	100	35 억	12088764	N	N	N	N
122	20250307	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	960	-22	5	-2.24	43608581	44908	86.80	984	985	960	1276	688	982	971.07	33.87	-16626	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	343	-5.85	2.11	12	0.13	-164.00	454.00	2450	20240311	-60.82	738	20241209	30.08	1245	-22.89	20250106	952	0.84	20250213	2450	-60.82	20240311	738	30.08	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
123	20250307	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	965	-17	5	-1.73	37796056	38856	75.11	984	985	963	1276	688	982	972.72	33.87	-16626	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	345	-5.88	2.13	12	0.11	-164.00	454.00	2450	20240311	-60.61	738	20241209	30.76	1245	-22.49	20250106	952	1.37	20250213	2450	-60.61	20240311	738	30.76	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
124	20250307	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	972	-10	5	-1.02	28233181	28971	56.00	984	985	967	1276	688	982	974.53	33.87	-15652	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	347	-5.93	2.14	12	0.08	-164.00	454.00	2450	20240311	-60.33	738	20241209	31.71	1245	-21.93	20250106	952	2.10	20250213	2450	-60.33	20240311	738	31.71	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
125	20250307	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-3	5	-0.31	17763603	18182	35.14	984	985	970	1276	688	982	976.99	33.87	-6734	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	350	-5.97	2.16	12	0.05	-164.00	454.00	2450	20240311	-60.04	738	20241209	32.66	1245	-21.37	20250106	952	2.84	20250213	2450	-60.04	20240311	738	32.66	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
126	20250307	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	0	3	0.00	15651610	16013	30.95	984	985	970	1276	688	982	977.43	33.87	-4720	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	351	-5.99	2.16	12	0.04	-164.00	454.00	2450	20240311	-59.92	738	20241209	33.06	1245	-21.12	20250106	952	3.15	20250213	2450	-59.92	20240311	738	33.06	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
127	20250307	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	1	2	0.10	11163135	11431	22.10	984	985	970	1276	688	982	976.57	33.87	-1990	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	351	-5.99	2.17	12	0.03	-164.00	454.00	2450	20240311	-59.88	738	20241209	33.20	1245	-21.04	20250106	952	3.26	20250213	2450	-59.88	20240311	738	33.20	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
128	20250307	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	1	2	0.10	3960933	4049	7.83	984	985	970	1276	688	982	978.25	33.87	-1363	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	351	-5.99	2.17	12	0.01	-164.00	454.00	2450	20240311	-59.88	738	20241209	33.20	1245	-21.04	20250106	952	3.26	20250213	2450	-59.88	20240311	738	33.20	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
129	20250307	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	0	3	0.00	1361926	1388	2.68	984	984	972	1276	688	982	981.21	33.87	-1183	1029	1005	991	967	953	998	960	36	294	100	680	1	1	35745668	351	-5.99	2.16	12	0.00	-164.00	454.00	2450	20240311	-59.92	738	20241209	33.06	1245	-21.12	20250106	952	3.15	20250213	2450	-59.92	20240311	738	33.06	20241209	0.75	N	303030	100	35 억	12105349	N	N	N	N
130	20250306	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	982	-33	5	-3.25	51110364	51735	227.58	1015	1015	977	1319	711	1015	987.93	33.90	-13811	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	351	-5.99	2.16	12	0.14	-164.00	454.00	2450	20240311	-59.92	738	20241209	33.06	1245	-21.12	20250106	952	3.15	20250213	2450	-59.92	20240311	738	33.06	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
131	20250306	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	980	-35	5	-3.45	47092492	47634	209.54	1015	1015	978	1319	711	1015	988.63	33.90	-11854	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	350	-5.98	2.16	12	0.13	-164.00	454.00	2450	20240311	-60.00	738	20241209	32.79	1245	-21.29	20250106	952	2.94	20250213	2450	-60.00	20240311	738	32.79	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
132	20250306	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	980	-35	5	-3.45	43496333	43968	193.41	1015	1015	980	1319	711	1015	989.27	33.90	-8683	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	350	-5.98	2.16	12	0.12	-164.00	454.00	2450	20240311	-60.00	738	20241209	32.79	1245	-21.29	20250106	952	2.94	20250213	2450	-60.00	20240311	738	32.79	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
133	20250306	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-23	5	-2.27	24635637	24797	109.08	1015	1015	986	1319	711	1015	993.49	33.90	-8149	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	355	-6.05	2.19	12	0.07	-164.00	454.00	2450	20240311	-59.51	738	20241209	34.42	1245	-20.32	20250106	952	4.20	20250213	2450	-59.51	20240311	738	34.42	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
134	20250306	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-15	5	-1.48	22091709	22230	97.79	1015	1015	986	1319	711	1015	993.78	33.90	-8096	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	357	-6.10	2.20	12	0.06	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	952	5.04	20250213	2450	-59.18	20240311	738	35.50	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
135	20250306	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-23	5	-2.27	7596375	7607	33.46	1015	1015	990	1319	711	1015	998.60	33.90	-1953	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	355	-6.05	2.19	12	0.02	-164.00	454.00	2450	20240311	-59.51	738	20241209	34.42	1245	-20.32	20250106	952	4.20	20250213	2450	-59.51	20240311	738	34.42	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
136	20250306	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	-16	5	-1.58	3715335	3705	16.30	1015	1015	990	1319	711	1015	1002.79	33.90	-124	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	357	-6.09	2.20	12	0.01	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	952	4.94	20250213	2450	-59.22	20240311	738	35.37	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
137	20250306	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-7	5	-0.69	2265075	2247	9.88	1015	1015	1000	1319	711	1015	1008.04	33.90	-272	1038	1026	1006	994	974	1032	1000	36	304	100	710	1	1	35745668	360	-6.15	2.22	12	0.01	-164.00	454.00	2450	20240311	-58.86	738	20241209	36.59	1245	-19.04	20250106	952	5.88	20250213	2450	-58.86	20240311	738	36.59	20241209	0.75	N	303030	100	35 억	12119115	N	N	N	N
138	20250305	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	16	2	1.60	20553335	20550	50.42	987	1018	986	1298	700	999	1000.16	33.91	-777	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	363	-6.19	2.24	12	0.06	-164.00	454.00	2450	20240311	-58.57	738	20241209	37.53	1245	-18.47	20250106	952	6.62	20250213	2450	-58.57	20240311	738	37.53	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
139	20250305	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	16	2	1.60	16200175	16259	39.89	987	1018	986	1298	700	999	996.38	33.91	-714	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	363	-6.19	2.24	12	0.05	-164.00	454.00	2450	20240311	-58.57	738	20241209	37.53	1245	-18.47	20250106	952	6.62	20250213	2450	-58.57	20240311	738	37.53	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
140	20250305	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	18	2	1.80	12990879	13091	32.12	987	1018	986	1298	700	999	992.35	33.91	1771	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	364	-6.20	2.24	12	0.04	-164.00	454.00	2450	20240311	-58.49	738	20241209	37.80	1245	-18.31	20250106	952	6.83	20250213	2450	-58.49	20240311	738	37.80	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
141	20250305	131031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-8	5	-0.80	10223804	10318	25.31	987	1002	986	1298	700	999	990.87	33.91	1820	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	354	-6.04	2.18	12	0.03	-164.00	454.00	2450	20240311	-59.55	738	20241209	34.28	1245	-20.40	20250106	952	4.10	20250213	2450	-59.55	20240311	738	34.28	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
142	20250305	121034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	-5	5	-0.50	9548255	9634	23.64	987	1002	986	1298	700	999	991.10	33.91	1822	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	355	-6.06	2.19	12	0.03	-164.00	454.00	2450	20240311	-59.43	738	20241209	34.69	1245	-20.16	20250106	952	4.41	20250213	2450	-59.43	20240311	738	34.69	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
143	20250305	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	-4	5	-0.40	9114828	9198	22.57	987	1002	986	1298	700	999	990.96	33.91	1823	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	356	-6.07	2.19	12	0.03	-164.00	454.00	2450	20240311	-59.39	738	20241209	34.82	1245	-20.08	20250106	952	4.52	20250213	2450	-59.39	20240311	738	34.82	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
144	20250305	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-10	5	-1.00	5903610	5961	14.62	987	1002	986	1298	700	999	990.37	33.91	-81	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	354	-6.03	2.18	12	0.02	-164.00	454.00	2450	20240311	-59.63	738	20241209	34.01	1245	-20.56	20250106	952	3.89	20250213	2450	-59.63	20240311	738	34.01	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
145	20250305	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-2	5	-0.20	1132982	1146	2.81	987	1002	987	1298	700	999	988.64	33.91	812	1022	1010	990	978	958	1016	984	36	299	100	690	1	1	35745668	356	-6.08	2.20	12	0.00	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	952	4.73	20250213	2450	-59.31	20240311	738	35.09	20241209	0.76	N	303030	100	35 억	12119892	N	N	N	N
146	20250304	161021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	9	2	0.91	39938351	40758	49.15	990	1002	970	1287	693	990	979.89	33.90	3375	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	357	-6.09	2.20	12	0.11	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	952	4.94	20250213	2450	-59.22	20240311	738	35.37	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
147	20250304	151017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	7	2	0.71	39308050	40127	48.39	990	1002	970	1287	693	990	979.59	33.90	3489	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	356	-6.08	2.20	12	0.11	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	952	4.73	20250213	2450	-59.31	20240311	738	35.09	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
148	20250304	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	1	2	0.10	33368197	34147	41.18	990	1002	970	1287	693	990	977.19	33.90	6006	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	354	-6.04	2.18	12	0.10	-164.00	454.00	2450	20240311	-59.55	738	20241209	34.28	1245	-20.40	20250106	952	4.10	20250213	2450	-59.55	20240311	738	34.28	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
149	20250304	131019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-7	5	-0.71	30303391	31030	37.42	990	1002	970	1287	693	990	976.58	33.90	6024	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	351	-5.99	2.17	12	0.09	-164.00	454.00	2450	20240311	-59.88	738	20241209	33.20	1245	-21.04	20250106	952	3.26	20250213	2450	-59.88	20240311	738	33.20	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
150	20250304	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-15	5	-1.52	19754537	20190	24.35	990	1002	970	1287	693	990	978.43	33.90	3184	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	349	-5.95	2.15	12	0.06	-164.00	454.00	2450	20240311	-60.20	738	20241209	32.11	1245	-21.69	20250106	952	2.42	20250213	2450	-60.20	20240311	738	32.11	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
151	20250304	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-15	5	-1.52	16793192	17170	20.70	990	1002	970	1287	693	990	978.05	33.90	3232	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	349	-5.95	2.15	12	0.05	-164.00	454.00	2450	20240311	-60.20	738	20241209	32.11	1245	-21.69	20250106	952	2.42	20250213	2450	-60.20	20240311	738	32.11	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
152	20250304	101015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	-2	5	-0.20	6877067	6992	8.43	990	1002	970	1287	693	990	983.56	33.90	-1043	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	353	-6.02	2.18	12	0.02	-164.00	454.00	2450	20240311	-59.67	738	20241209	33.88	1245	-20.64	20250106	952	3.78	20250213	2450	-59.67	20240311	738	33.88	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N
153	20250304	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-20	5	-2.02	4657312	4745	5.72	990	1002	970	1287	693	990	981.52	33.90	36	1055	1022	994	961	933	1008	947	36	297	100	690	1	1	35745668	347	-5.91	2.14	12	0.01	-164.00	454.00	2450	20240311	-60.41	738	20241209	31.44	1245	-22.09	20250106	952	1.89	20250213	2450	-60.41	20240311	738	31.44	20241209	0.76	N	303030	100	35 억	12116517	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History