KissMeData/445090/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161335	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28450	-1150	5	-3.89	1938226000	67727	128.13	29300	29550	28100	38450	20750	29600	28618.68	1.39	2516	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3093	64.81	3.11	12	0.62	439.00	9158.00	73100	20240318	-61.08	22050	20241209	29.02	43150	-34.07	20250106	28100	1.25	20250328	66200	-57.02	20240328	22050	29.02	20241209	5.20	N	445090	500	54 억	151050	N	N	78	N	N
3	20250328	151339	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28250	-1350	5	-4.56	1835275150	64102	121.27	29300	29550	28100	38450	20750	29600	28630.54	1.39	2147	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3071	64.35	3.08	12	0.59	439.00	9158.00	73100	20240318	-61.35	22050	20241209	28.12	43150	-34.53	20250106	28100	0.53	20250328	66200	-57.33	20240328	22050	28.12	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
4	20250328	141342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28300	-1300	5	-4.39	1457497375	50722	95.96	29300	29550	28200	38450	20750	29600	28735.01	1.39	-664	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3077	64.46	3.09	12	0.47	439.00	9158.00	73100	20240318	-61.29	22050	20241209	28.34	43150	-34.41	20250106	28200	0.35	20250328	66200	-57.25	20240328	22050	28.34	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
5	20250328	131336	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28650	-950	5	-3.21	1042710900	36149	68.39	29300	29550	28550	38450	20750	29600	28844.81	1.39	-527	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3115	65.26	3.13	12	0.33	439.00	9158.00	73100	20240318	-60.81	22050	20241209	29.93	43150	-33.60	20250106	28550	0.35	20250328	66200	-56.72	20240328	22050	29.93	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
6	20250328	121334	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28800	-800	5	-2.70	887519500	30737	58.15	29300	29550	28550	38450	20750	29600	28874.63	1.39	-1080	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3131	65.60	3.14	12	0.28	439.00	9158.00	73100	20240318	-60.60	22050	20241209	30.61	43150	-33.26	20250106	28550	0.88	20250328	66200	-56.50	20240328	22050	30.61	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
7	20250328	111332	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28725	-875	5	-2.96	808598500	27990	52.95	29300	29550	28550	38450	20750	29600	28888.84	1.39	-1094	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3123	65.43	3.14	12	0.26	439.00	9158.00	73100	20240318	-60.70	22050	20241209	30.27	43150	-33.43	20250106	28550	0.61	20250328	66200	-56.61	20240328	22050	30.27	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
8	20250328	101342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28800	-800	5	-2.70	639470250	22124	41.85	29300	29550	28550	38450	20750	29600	28903.92	1.39	-1225	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3131	65.60	3.14	12	0.20	439.00	9158.00	73100	20240318	-60.60	22050	20241209	30.61	43150	-33.26	20250106	28550	0.88	20250328	66200	-56.50	20240328	22050	30.61	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
9	20250328	091351	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	28850	-750	5	-2.53	249732725	8592	16.25	29300	29550	28800	38450	20750	29600	29065.73	1.39	-1404	31400	30500	29850	28950	28300	30175	28625	54	8850	500	18350	50	1	10871660	3136	65.72	3.15	12	0.08	439.00	9158.00	73100	20240318	-60.53	22050	20241209	30.84	43150	-33.14	20250106	28800	0.17	20250328	66200	-56.42	20240328	22050	30.84	20241209	5.20	N	445090	500	54 억	151050	N	N	711	N	N
10	20250327	162652	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29600	-750	5	-2.47	1535770575	51418	84.22	29650	30750	29200	39450	21250	30350	29868.87	0.60	2872	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3218	67.43	3.23	12	0.47	439.00	9158.00	73400	20240315	-59.67	22050	20241209	34.24	43150	-31.40	20250106	29200	1.37	20250327	66200	-55.29	20240328	22050	34.24	20241209	5.37	N	445090	500	54 억	65537	N	N	674	N	N
11	20250327	151337	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30050	-300	5	-0.99	1466033775	49071	80.38	29650	30750	29200	39450	21250	30350	29875.77	0.60	2370	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3267	68.45	3.28	12	0.45	439.00	9158.00	73400	20240315	-59.06	22050	20241209	36.28	43150	-30.36	20250106	29200	2.91	20250327	66200	-54.61	20240328	22050	36.28	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
12	20250327	141340	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29900	-450	5	-1.48	1109600775	37102	60.77	29650	30750	29200	39450	21250	30350	29906.76	0.60	-242	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3251	68.11	3.26	12	0.34	439.00	9158.00	73400	20240315	-59.26	22050	20241209	35.60	43150	-30.71	20250106	29200	2.40	20250327	66200	-54.83	20240328	22050	35.60	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
13	20250327	131331	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30050	-300	5	-0.99	975682975	32621	53.43	29650	30750	29200	39450	21250	30350	29909.66	0.60	-611	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3267	68.45	3.28	12	0.30	439.00	9158.00	73400	20240315	-59.06	22050	20241209	36.28	43150	-30.36	20250106	29200	2.91	20250327	66200	-54.61	20240328	22050	36.28	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
14	20250327	121345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29800	-550	5	-1.81	905066700	30253	49.55	29650	30750	29200	39450	21250	30350	29916.59	0.60	-1246	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3240	67.88	3.25	12	0.28	439.00	9158.00	73400	20240315	-59.40	22050	20241209	35.15	43150	-30.94	20250106	29200	2.05	20250327	66200	-54.98	20240328	22050	35.15	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
15	20250327	111337	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30250	-100	5	-0.33	812939375	27178	44.52	29650	30750	29200	39450	21250	30350	29911.67	0.60	-1506	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3289	68.91	3.30	12	0.25	439.00	9158.00	73400	20240315	-58.79	22050	20241209	37.19	43150	-29.90	20250106	29200	3.60	20250327	66200	-54.31	20240328	22050	37.19	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
16	20250327	101332	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30300	-50	5	-0.16	656883100	22034	36.09	29650	30750	29200	39450	21250	30350	29812.25	0.60	251	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3294	69.02	3.31	12	0.20	439.00	9158.00	73400	20240315	-58.72	22050	20241209	37.41	43150	-29.78	20250106	29200	3.77	20250327	66200	-54.23	20240328	22050	37.41	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
17	20250327	091336	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29750	-600	5	-1.98	302088400	10239	16.77	29650	29850	29200	39450	21250	30350	29503.70	0.60	1570	31516	30932	30316	29732	29116	30625	29425	54	9100	500	18810	50	1	10871660	3234	67.77	3.25	12	0.09	439.00	9158.00	73400	20240315	-59.47	22050	20241209	34.92	43150	-31.05	20250106	29200	1.88	20250327	66200	-55.06	20240328	22050	34.92	20241209	5.37	N	445090	500	54 억	65537	N	N	79	N	N
18	20250326	161323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30350	-300	5	-0.98	1815414425	59843	84.38	30500	30900	29700	39800	21500	30650	30336.27	0.59	1475	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3300	69.13	3.31	12	0.55	439.00	9158.00	75900	20240314	-60.01	22050	20241209	37.64	43150	-29.66	20250106	29700	2.19	20250326	66200	-54.15	20240328	22050	37.64	20241209	5.43	N	445090	500	54 억	63744	N	N	78	N	N
19	20250326	151323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30500	-150	5	-0.49	1704109050	56176	79.20	30500	30900	29700	39800	21500	30650	30335.18	0.59	1585	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3316	69.48	3.33	12	0.52	439.00	9158.00	75900	20240314	-59.82	22050	20241209	38.32	43150	-29.32	20250106	29700	2.69	20250326	66200	-53.93	20240328	22050	38.32	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
20	20250326	141321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30600	-50	5	-0.16	1497305275	49380	69.62	30500	30900	29700	39800	21500	30650	30322.10	0.59	1407	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3327	69.70	3.34	12	0.45	439.00	9158.00	75900	20240314	-59.68	22050	20241209	38.78	43150	-29.08	20250106	29700	3.03	20250326	66200	-53.78	20240328	22050	38.78	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
21	20250326	131326	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30600	-50	5	-0.16	1358905375	44856	63.24	30500	30900	29700	39800	21500	30650	30294.84	0.59	3621	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3327	69.70	3.34	12	0.41	439.00	9158.00	75900	20240314	-59.68	22050	20241209	38.78	43150	-29.08	20250106	29700	3.03	20250326	66200	-53.78	20240328	22050	38.78	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
22	20250326	121330	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30300	-350	5	-1.14	1242916100	41054	57.88	30500	30900	29700	39800	21500	30650	30275.15	0.59	2752	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3294	69.02	3.31	12	0.38	439.00	9158.00	75900	20240314	-60.08	22050	20241209	37.41	43150	-29.78	20250106	29700	2.02	20250326	66200	-54.23	20240328	22050	37.41	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
23	20250326	111326	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30500	-150	5	-0.49	1166264550	38533	54.33	30500	30900	29700	39800	21500	30650	30266.64	0.59	2716	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3316	69.48	3.33	12	0.35	439.00	9158.00	75900	20240314	-59.82	22050	20241209	38.32	43150	-29.32	20250106	29700	2.69	20250326	66200	-53.93	20240328	22050	38.32	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
24	20250326	101326	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30400	-250	5	-0.82	951497600	31525	44.45	30500	30900	29700	39800	21500	30650	30182.32	0.59	4036	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3305	69.25	3.32	12	0.29	439.00	9158.00	75900	20240314	-59.95	22050	20241209	37.87	43150	-29.55	20250106	29700	2.36	20250326	66200	-54.08	20240328	22050	37.87	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
25	20250326	091328	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30750	100	2	0.33	121965750	3980	5.61	30500	30900	30500	39800	21500	30650	30644.66	0.59	1040	33050	31850	31250	30050	29450	31550	29750	54	9150	500	19000	50	1	10871660	3343	70.05	3.36	12	0.04	439.00	9158.00	75900	20240314	-59.49	22050	20241209	39.46	43150	-28.74	20250106	30500	0.82	20250326	66200	-53.55	20240328	22050	39.46	20241209	5.43	N	445090	500	54 억	63744	N	N	8	N	N
26	20250325	161315	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30650	-1400	5	-4.37	2161988025	69290	131.25	32150	32450	30650	41650	22450	32050	31203.95	0.58	-540	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3332	69.82	3.35	12	0.64	439.00	9158.00	84500	20240313	-63.73	22050	20241209	39.00	43150	-28.97	20250106	30650	0.00	20250325	66200	-53.70	20240328	22050	39.00	20241209	5.53	N	445090	500	54 억	62606	N	N	8	N	N
27	20250325	151319	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30750	-1300	5	-4.06	2003590250	64126	121.46	32150	32450	30650	41650	22450	32050	31244.58	0.58	-100	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3343	70.05	3.36	12	0.59	439.00	9158.00	84500	20240313	-63.61	22050	20241209	39.46	43150	-28.74	20250106	30650	0.33	20250325	66200	-53.55	20240328	22050	39.46	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
28	20250325	141315	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30750	-1300	5	-4.06	1814826250	57988	109.84	32150	32450	30650	41650	22450	32050	31296.58	0.58	491	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3343	70.05	3.36	12	0.53	439.00	9158.00	84500	20240313	-63.61	22050	20241209	39.46	43150	-28.74	20250106	30650	0.33	20250325	66200	-53.55	20240328	22050	39.46	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
29	20250325	131407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30975	-1075	5	-3.35	1459561475	46455	87.99	32150	32450	30850	41650	22450	32050	31418.82	0.58	238	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3367	70.56	3.38	12	0.43	439.00	9158.00	84500	20240313	-63.34	22050	20241209	40.48	43150	-28.22	20250106	30750	0.73	20250311	66200	-53.21	20240328	22050	40.48	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
30	20250325	121316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31000	-1050	5	-3.28	1346021150	42790	81.05	32150	32450	30850	41650	22450	32050	31456.44	0.58	106	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3370	70.62	3.39	12	0.39	439.00	9158.00	84500	20240313	-63.31	22050	20241209	40.59	43150	-28.16	20250106	30750	0.81	20250311	66200	-53.17	20240328	22050	40.59	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
31	20250325	111316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31350	-700	5	-2.18	894443975	28252	53.51	32150	32450	31300	41650	22450	32050	31659.49	0.58	-64	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3408	71.41	3.42	12	0.26	439.00	9158.00	84500	20240313	-62.90	22050	20241209	42.18	43150	-27.35	20250106	30750	1.95	20250311	66200	-52.64	20240328	22050	42.18	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
32	20250325	101327	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31700	-350	5	-1.09	608007325	19149	36.27	32150	32450	31350	41650	22450	32050	31751.39	0.58	1845	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3446	72.21	3.46	12	0.18	439.00	9158.00	84500	20240313	-62.49	22050	20241209	43.76	43150	-26.54	20250106	30750	3.09	20250311	66200	-52.11	20240328	22050	43.76	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
33	20250325	091328	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32150	100	2	0.31	134069800	4164	7.89	32150	32450	32050	41650	22450	32050	32197.36	0.58	-71	33150	32600	32300	31750	31450	32450	31600	54	9600	500	19870	50	1	10871660	3495	73.23	3.51	12	0.04	439.00	9158.00	84500	20240313	-61.95	22050	20241209	45.80	43150	-25.49	20250106	30750	4.55	20250311	66200	-51.44	20240328	22050	45.80	20241209	5.53	N	445090	500	54 억	62606	N	N	9	N	N
34	20250324	161312	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32050	-700	5	-2.14	1671017925	51644	59.56	32750	32850	32000	42550	22950	32750	32358.64	0.51	-1899	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3484	73.01	3.50	12	0.48	439.00	9158.00	84500	20240313	-62.07	22050	20241209	45.35	43150	-25.72	20250106	30750	4.23	20250311	66200	-51.59	20240328	22050	45.35	20241209	5.48	N	445090	500	54 억	55117	N	N	6	N	N
35	20250324	151321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32150	-600	5	-1.83	1504085325	46436	53.56	32750	32850	32050	42550	22950	32750	32390.46	0.51	-1341	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3495	73.23	3.51	12	0.43	439.00	9158.00	84500	20240313	-61.95	22050	20241209	45.80	43150	-25.49	20250106	30750	4.55	20250311	66200	-51.44	20240328	22050	45.80	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
36	20250324	141323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32100	-650	5	-1.98	1274416625	39280	45.30	32750	32850	32100	42550	22950	32750	32444.38	0.51	-68	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3490	73.12	3.51	12	0.36	439.00	9158.00	84500	20240313	-62.01	22050	20241209	45.58	43150	-25.61	20250106	30750	4.39	20250311	66200	-51.51	20240328	22050	45.58	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
37	20250324	131323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32450	-300	5	-0.92	889780875	27344	31.54	32750	32850	32200	42550	22950	32750	32540.22	0.51	112	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3528	73.92	3.54	12	0.25	439.00	9158.00	84500	20240313	-61.60	22050	20241209	47.17	43150	-24.80	20250106	30750	5.53	20250311	66200	-50.98	20240328	22050	47.17	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
38	20250324	121320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32600	-150	5	-0.46	775040950	23817	27.47	32750	32850	32200	42550	22950	32750	32541.46	0.51	413	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3544	74.26	3.56	12	0.22	439.00	9158.00	84500	20240313	-61.42	22050	20241209	47.85	43150	-24.45	20250106	30750	6.02	20250311	66200	-50.76	20240328	22050	47.85	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
39	20250324	111320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32450	-300	5	-0.92	719676100	22115	25.51	32750	32850	32200	42550	22950	32750	32542.39	0.51	12	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3528	73.92	3.54	12	0.20	439.00	9158.00	84500	20240313	-61.60	22050	20241209	47.17	43150	-24.80	20250106	30750	5.53	20250311	66200	-50.98	20240328	22050	47.17	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
40	20250324	101316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32600	-150	5	-0.46	630336750	19371	22.34	32750	32850	32200	42550	22950	32750	32540.17	0.51	657	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3544	74.26	3.56	12	0.18	439.00	9158.00	84500	20240313	-61.42	22050	20241209	47.85	43150	-24.45	20250106	30750	6.02	20250311	66200	-50.76	20240328	22050	47.85	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
41	20250324	091318	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32800	50	2	0.15	200734900	6154	7.10	32750	32850	32400	42550	22950	32750	32618.50	0.51	685	34283	33516	33033	32266	31783	33900	32650	54	9800	500	20300	50	1	10871660	3566	74.72	3.58	12	0.06	439.00	9158.00	84500	20240313	-61.18	22050	20241209	48.75	43150	-23.99	20250106	30750	6.67	20250311	66200	-50.45	20240328	22050	48.75	20241209	5.48	N	445090	500	54 억	55117	N	N	145	N	N
42	20250321	161333	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32750	-100	5	-0.30	2784068825	83960	114.34	32600	33800	32550	42700	23000	32850	33161.52	0.51	-1625	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3560	74.60	3.58	12	0.77	439.00	9158.00	84500	20240313	-61.24	22050	20241209	48.53	43150	-24.10	20250106	30750	6.50	20250311	68200	-51.98	20240321	22050	48.53	20241209	5.45	N	445090	500	54 억	55190	N	N	140	N	N
43	20250321	151321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32750	-100	5	-0.30	2622316175	79022	107.62	32600	33800	32550	42700	23000	32850	33185.08	0.51	-1496	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3560	74.60	3.58	12	0.73	439.00	9158.00	84500	20240313	-61.24	22050	20241209	48.53	43150	-24.10	20250106	30750	6.50	20250311	68200	-51.98	20240321	22050	48.53	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
44	20250321	141321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32900	50	2	0.15	2313063925	69625	94.82	32600	33800	32550	42700	23000	32850	33222.31	0.51	-1003	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3577	74.94	3.59	12	0.64	439.00	9158.00	84500	20240313	-61.07	22050	20241209	49.21	43150	-23.75	20250106	30750	6.99	20250311	68200	-51.76	20240321	22050	49.21	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
45	20250321	131322	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33025	175	2	0.53	2091903575	62908	85.67	32600	33800	32550	42700	23000	32850	33254.06	0.51	-724	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3590	75.23	3.61	12	0.58	439.00	9158.00	84500	20240313	-60.92	22050	20241209	49.77	43150	-23.46	20250106	30750	7.40	20250311	68200	-51.58	20240321	22050	49.77	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
46	20250321	121321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33150	300	2	0.91	1916599525	57623	78.48	32600	33800	32550	42700	23000	32850	33261.77	0.51	-217	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3604	75.51	3.62	12	0.53	439.00	9158.00	84500	20240313	-60.77	22050	20241209	50.34	43150	-23.17	20250106	30750	7.80	20250311	68200	-51.39	20240321	22050	50.34	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
47	20250321	111322	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33550	700	2	2.13	1582883875	47659	64.91	32600	33600	32550	42700	23000	32850	33213.50	0.51	1412	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3647	76.42	3.66	12	0.44	439.00	9158.00	84500	20240313	-60.30	22050	20241209	52.15	43150	-22.25	20250106	30750	9.11	20250311	68200	-50.81	20240321	22050	52.15	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
48	20250321	101323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33150	300	2	0.91	1156674325	34885	47.51	32600	33550	32550	42700	23000	32850	33157.72	0.51	1734	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3604	75.51	3.62	12	0.32	439.00	9158.00	84500	20240313	-60.77	22050	20241209	50.34	43150	-23.17	20250106	30750	7.80	20250311	68200	-51.39	20240321	22050	50.34	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
49	20250321	091330	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33325	475	2	1.45	301325600	9069	12.35	32600	33450	32600	42700	23000	32850	33230.34	0.51	-117	34516	33682	33266	32432	32016	33475	32225	54	9850	500	20360	50	1	10871660	3623	75.91	3.64	12	0.08	439.00	9158.00	84500	20240313	-60.56	22050	20241209	51.13	43150	-22.77	20250106	30750	8.37	20250311	68200	-51.14	20240321	22050	51.13	20241209	5.45	N	445090	500	54 억	55190	N	N	40	N	N
50	20250320	161946	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32850	-800	5	-2.38	2403594050	72241	19.82	33950	34100	32850	43700	23600	33650	33272.16	0.50	-5688	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3571	74.83	3.59	12	0.66	439.00	9158.00	84500	20240313	-61.12	22050	20241209	48.98	43150	-23.87	20250106	30750	6.83	20250311	70400	-53.34	20240320	22050	48.98	20241209	5.48	N	445090	500	54 억	54659	N	N	40	N	N
51	20250320	151316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	-550	5	-1.63	2297338650	69012	18.93	33950	34100	32850	43700	23600	33650	33288.97	0.50	-5748	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3599	75.40	3.61	12	0.63	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	30750	7.64	20250311	70400	-52.98	20240320	22050	50.11	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
52	20250320	141322	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33050	-600	5	-1.78	1977599650	59323	16.28	33950	34100	33050	43700	23600	33650	33336.13	0.50	-5543	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3593	75.28	3.61	12	0.55	439.00	9158.00	84500	20240313	-60.89	22050	20241209	49.89	43150	-23.41	20250106	30750	7.48	20250311	70400	-53.05	20240320	22050	49.89	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
53	20250320	131320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	-550	5	-1.63	1696142750	50821	13.94	33950	34100	33050	43700	23600	33650	33374.83	0.50	-5957	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3599	75.40	3.61	12	0.47	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	30750	7.64	20250311	70400	-52.98	20240320	22050	50.11	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
54	20250320	121318	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33300	-350	5	-1.04	1503130275	45002	12.35	33950	34100	33050	43700	23600	33650	33401.40	0.50	-6030	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3620	75.85	3.64	12	0.41	439.00	9158.00	84500	20240313	-60.59	22050	20241209	51.02	43150	-22.83	20250106	30750	8.29	20250311	70400	-52.70	20240320	22050	51.02	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
55	20250320	111317	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33300	-350	5	-1.04	1324180950	39624	10.87	33950	34100	33050	43700	23600	33650	33418.65	0.50	-5917	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3620	75.85	3.64	12	0.36	439.00	9158.00	84500	20240313	-60.59	22050	20241209	51.02	43150	-22.83	20250106	30750	8.29	20250311	70400	-52.70	20240320	22050	51.02	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
56	20250320	101317	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33175	-475	5	-1.41	1058735775	31617	8.67	33950	34100	33050	43700	23600	33650	33486.28	0.50	-4586	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3607	75.57	3.62	12	0.29	439.00	9158.00	84500	20240313	-60.74	22050	20241209	50.45	43150	-23.12	20250106	30750	7.89	20250311	70400	-52.88	20240320	22050	50.45	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
57	20250320	091321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33600	-50	5	-0.15	382179350	11314	3.10	33950	34100	33600	43700	23600	33650	33779.34	0.50	-3269	37183	35416	33733	31966	30283	36300	32850	54	10050	500	20860	50	1	10871660	3653	76.54	3.67	12	0.10	439.00	9158.00	84500	20240313	-60.24	22050	20241209	52.38	43150	-22.13	20250106	30750	9.27	20250311	70400	-52.27	20240320	22050	52.38	20241209	5.48	N	445090	500	54 억	54659	N	N	36	N	N
58	20250319	161310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33650	700	2	2.12	12374122750	363098	599.86	32550	35500	32050	42800	23100	32950	34079.57	0.44	878	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3658	76.65	3.67	12	3.34	439.00	9158.00	84500	20240313	-60.18	22050	20241209	52.61	43150	-22.02	20250106	30750	9.43	20250311	72100	-53.33	20240319	22050	52.61	20241209	5.44	N	445090	500	54 억	48336	N	N	36	N	N
59	20250319	151314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33800	850	2	2.58	12034895650	353040	583.25	32550	35500	32050	42800	23100	32950	34089.33	0.44	-1338	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3675	76.99	3.69	12	3.25	439.00	9158.00	84500	20240313	-60.00	22050	20241209	53.29	43150	-21.67	20250106	30750	9.92	20250311	72100	-53.12	20240319	22050	53.29	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
60	20250319	141317	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34000	1050	2	3.19	10859703975	318432	526.07	32550	35500	32050	42800	23100	32950	34103.69	0.44	-4554	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3696	77.45	3.71	12	2.93	439.00	9158.00	84500	20240313	-59.76	22050	20241209	54.20	43150	-21.21	20250106	30750	10.57	20250311	72100	-52.84	20240319	22050	54.20	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
61	20250319	131316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35100	2150	2	6.53	6682355400	196483	324.60	32550	35500	32050	42800	23100	32950	34009.85	0.44	-1813	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3816	79.95	3.83	12	1.81	439.00	9158.00	84500	20240313	-58.46	22050	20241209	59.18	43150	-18.66	20250106	30750	14.15	20250311	72100	-51.32	20240319	22050	59.18	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
62	20250319	121314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	150	2	0.46	2070082525	63225	104.45	32550	33300	32050	42800	23100	32950	32741.52	0.44	915	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3599	75.40	3.61	12	0.58	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	30750	7.64	20250311	72100	-54.09	20240319	22050	50.11	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
63	20250319	111314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33150	200	2	0.61	1783178225	54551	90.12	32550	33250	32050	42800	23100	32950	32688.27	0.44	-1931	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3604	75.51	3.62	12	0.50	439.00	9158.00	84500	20240313	-60.77	22050	20241209	50.34	43150	-23.17	20250106	30750	7.80	20250311	72100	-54.02	20240319	22050	50.34	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
64	20250319	101314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33000	50	2	0.15	1344180000	41257	68.16	32550	33250	32050	42800	23100	32950	32580.64	0.44	-1729	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3588	75.17	3.60	12	0.38	439.00	9158.00	84500	20240313	-60.95	22050	20241209	49.66	43150	-23.52	20250106	30750	7.32	20250311	72100	-54.23	20240319	22050	49.66	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
65	20250319	091320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32400	-550	5	-1.67	338326050	10382	17.15	32550	32900	32400	42800	23100	32950	32587.72	0.44	1496	34283	33616	33183	32516	32083	33400	32300	54	9850	500	20420	50	1	10871660	3522	73.80	3.54	12	0.10	439.00	9158.00	84500	20240313	-61.66	22050	20241209	46.94	43150	-24.91	20250106	30750	5.37	20250311	72100	-55.06	20240319	22050	46.94	20241209	5.44	N	445090	500	54 억	48336	N	N	334	N	N
66	20250318	161307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32950	-550	5	-1.64	1984177025	59982	78.48	33500	33850	32750	43550	23450	33500	33079.61	0.46	-1517	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3582	75.06	3.60	12	0.55	439.00	9158.00	84500	20240313	-61.01	22050	20241209	49.43	43150	-23.64	20250106	30750	7.15	20250311	73100	-54.92	20240318	22050	49.43	20241209	5.47	N	445090	500	54 억	49816	N	N	334	N	N
67	20250318	151313	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33150	-350	5	-1.04	1895037725	57283	74.95	33500	33850	32750	43550	23450	33500	33082.03	0.46	-1644	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3604	75.51	3.62	12	0.53	439.00	9158.00	84500	20240313	-60.77	22050	20241209	50.34	43150	-23.17	20250106	30750	7.80	20250311	73100	-54.65	20240318	22050	50.34	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
68	20250318	141310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33050	-450	5	-1.34	1587485500	47990	62.79	33500	33850	32750	43550	23450	33500	33079.51	0.46	-3521	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3593	75.28	3.61	12	0.44	439.00	9158.00	84500	20240313	-60.89	22050	20241209	49.89	43150	-23.41	20250106	30750	7.48	20250311	73100	-54.79	20240318	22050	49.89	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
69	20250318	131310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32900	-600	5	-1.79	1436382975	43413	56.80	33500	33850	32750	43550	23450	33500	33086.47	0.46	-2831	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3577	74.94	3.59	12	0.40	439.00	9158.00	84500	20240313	-61.07	22050	20241209	49.21	43150	-23.75	20250106	30750	6.99	20250311	73100	-54.99	20240318	22050	49.21	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
70	20250318	121312	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32850	-650	5	-1.94	1261998950	38098	49.85	33500	33850	32750	43550	23450	33500	33125.07	0.46	-1936	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3571	74.83	3.59	12	0.35	439.00	9158.00	84500	20240313	-61.12	22050	20241209	48.98	43150	-23.87	20250106	30750	6.83	20250311	73100	-55.06	20240318	22050	48.98	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
71	20250318	111310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32850	-650	5	-1.94	1139231750	34356	44.95	33500	33850	32750	43550	23450	33500	33159.62	0.46	-2234	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3571	74.83	3.59	12	0.32	439.00	9158.00	84500	20240313	-61.12	22050	20241209	48.98	43150	-23.87	20250106	30750	6.83	20250311	73100	-55.06	20240318	22050	48.98	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
72	20250318	101313	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	-400	5	-1.19	830895900	24980	32.68	33500	33850	33000	43550	23450	33500	33262.45	0.46	-2433	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3599	75.40	3.61	12	0.23	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	30750	7.64	20250311	73100	-54.72	20240318	22050	50.11	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
73	20250318	091315	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33500	0	3	0.00	234399900	7020	9.19	33500	33850	33150	43550	23450	33500	33390.30	0.46	-757	34300	33900	33550	33150	32800	33725	32975	54	10050	500	20770	50	1	10871660	3642	76.31	3.66	12	0.06	439.00	9158.00	84500	20240313	-60.36	22050	20241209	51.93	43150	-22.36	20250106	30750	8.94	20250311	73100	-54.17	20240318	22050	51.93	20241209	5.47	N	445090	500	54 억	49816	N	N	244	N	N
74	20250317	161306	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33500	50	2	0.15	2531272950	75421	86.68	33750	33950	33200	43450	23450	33450	33562.10	0.51	-5540	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3642	76.31	3.66	12	0.69	439.00	9158.00	84500	20240313	-60.36	22050	20241209	51.93	43150	-22.36	20250106	30750	8.94	20250311	73100	-54.17	20240318	22050	51.93	20241209	5.42	N	445090	500	54 억	55634	N	N	175	N	N
75	20250317	151306	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33450	0	3	0.00	2432662000	72477	83.30	33750	33950	33200	43450	23450	33450	33564.61	0.51	-5695	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3637	76.20	3.65	12	0.67	439.00	9158.00	84500	20240313	-60.41	22050	20241209	51.70	43150	-22.48	20250106	30750	8.78	20250311	73100	-54.24	20240318	22050	51.70	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
76	20250317	141308	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33550	100	2	0.30	2130207050	63435	72.91	33750	33950	33200	43450	23450	33450	33580.95	0.51	-7115	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3647	76.42	3.66	12	0.58	439.00	9158.00	84500	20240313	-60.30	22050	20241209	52.15	43150	-22.25	20250106	30750	9.11	20250311	73100	-54.10	20240318	22050	52.15	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
77	20250317	131307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33500	50	2	0.15	1716952675	51063	58.69	33750	33950	33300	43450	23450	33450	33624.22	0.51	-8032	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3642	76.31	3.66	12	0.47	439.00	9158.00	84500	20240313	-60.36	22050	20241209	51.93	43150	-22.36	20250106	30750	8.94	20250311	73100	-54.17	20240318	22050	51.93	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
78	20250317	121306	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33500	50	2	0.15	1522527925	45266	52.03	33750	33950	33300	43450	23450	33450	33635.15	0.51	-7808	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3642	76.31	3.66	12	0.42	439.00	9158.00	84500	20240313	-60.36	22050	20241209	51.93	43150	-22.36	20250106	30750	8.94	20250311	73100	-54.17	20240318	22050	51.93	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
79	20250317	111305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33650	200	2	0.60	1286701600	38247	43.96	33750	33950	33300	43450	23450	33450	33641.92	0.51	-7567	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3658	76.65	3.67	12	0.35	439.00	9158.00	84500	20240313	-60.18	22050	20241209	52.61	43150	-22.02	20250106	30750	9.43	20250311	73100	-53.97	20240318	22050	52.61	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
80	20250317	101305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33800	350	2	1.05	931685775	27677	31.81	33750	33950	33300	43450	23450	33450	33662.86	0.51	-6780	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3675	76.99	3.69	12	0.25	439.00	9158.00	84500	20240313	-60.00	22050	20241209	53.29	43150	-21.67	20250106	30750	9.92	20250311	73100	-53.76	20240318	22050	53.29	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
81	20250317	091308	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33650	200	2	0.60	279130150	8317	9.56	33750	33800	33300	43450	23450	33450	33561.47	0.51	-2690	34816	34132	32966	32282	31116	34475	32625	54	10000	500	20730	50	1	10871660	3658	76.65	3.67	12	0.08	439.00	9158.00	84500	20240313	-60.18	22050	20241209	52.61	43150	-22.02	20250106	30750	9.43	20250311	73100	-53.97	20240318	22050	52.61	20241209	5.42	N	445090	500	54 억	55634	N	N	409	N	N
82	20250314	161300	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33450	1000	2	3.08	2858107375	86321	69.73	31800	33650	31800	42150	22750	32450	33108.75	0.42	13671	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3637	76.20	3.65	12	0.79	439.00	9158.00	84500	20240313	-60.41	22050	20241209	51.70	43150	-22.48	20250106	30750	8.78	20250311	75900	-55.93	20240314	22050	51.70	20241209	5.46	N	445090	500	54 억	45597	N	N	409	N	N
83	20250314	151310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33450	1000	2	3.08	2647846300	80042	64.65	31800	33600	31800	42150	22750	32450	33080.81	0.42	13796	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3637	76.20	3.65	12	0.74	439.00	9158.00	84500	20240313	-60.41	22050	20241209	51.70	43150	-22.48	20250106	30750	8.78	20250311	75900	-55.93	20240314	22050	51.70	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
84	20250314	141303	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33300	850	2	2.62	2328839625	70479	56.93	31800	33600	31800	42150	22750	32450	33043.14	0.42	10457	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3620	75.85	3.64	12	0.65	439.00	9158.00	84500	20240313	-60.59	22050	20241209	51.02	43150	-22.83	20250106	30750	8.29	20250311	75900	-56.13	20240314	22050	51.02	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
85	20250314	131302	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33350	900	2	2.77	2137786650	64749	52.30	31800	33600	31800	42150	22750	32450	33016.63	0.42	9331	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3626	75.97	3.64	12	0.60	439.00	9158.00	84500	20240313	-60.53	22050	20241209	51.25	43150	-22.71	20250106	30750	8.46	20250311	75900	-56.06	20240314	22050	51.25	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
86	20250314	121303	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33400	950	2	2.93	1972027925	59771	48.28	31800	33600	31800	42150	22750	32450	32993.17	0.42	9253	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3631	76.08	3.65	12	0.55	439.00	9158.00	84500	20240313	-60.47	22050	20241209	51.47	43150	-22.60	20250106	30750	8.62	20250311	75900	-55.99	20240314	22050	51.47	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
87	20250314	111304	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33250	800	2	2.47	1557924225	47358	38.25	31800	33350	31800	42150	22750	32450	32896.87	0.42	4907	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3615	75.74	3.63	12	0.44	439.00	9158.00	84500	20240313	-60.65	22050	20241209	50.79	43150	-22.94	20250106	30750	8.13	20250311	75900	-56.19	20240314	22050	50.79	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
88	20250314	101301	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32950	500	2	1.54	1090706425	33194	26.81	31800	33300	31800	42150	22750	32450	32858.70	0.42	1211	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3582	75.06	3.60	12	0.31	439.00	9158.00	84500	20240313	-61.01	22050	20241209	49.43	43150	-23.64	20250106	30750	7.15	20250311	75900	-56.59	20240314	22050	49.43	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
89	20250314	091307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33000	550	2	1.69	383824825	11784	9.52	31800	33050	31800	42150	22750	32450	32571.83	0.42	-750	35283	33866	33033	31616	30783	33450	31200	54	9700	500	20110	50	1	10871660	3588	75.17	3.60	12	0.11	439.00	9158.00	84500	20240313	-60.95	22050	20241209	49.66	43150	-23.52	20250106	30750	7.32	20250311	75900	-56.52	20240314	22050	49.66	20241209	5.46	N	445090	500	54 억	45597	N	N	171	N	N
90	20250313	161253	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32450	-650	5	-1.96	4098434050	122386	105.97	34400	34450	32200	43000	23200	33100	33491.31	0.42	-12344	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3528	73.92	3.54	12	1.13	439.00	9158.00	84500	20240313	-61.60	22050	20241209	47.17	43150	-24.80	20250106	30750	5.53	20250311	84500	-61.60	20240313	22050	47.17	20241209	5.54	N	445090	500	54 억	46136	N	N	167	N	N
91	20250313	151254	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32450	-650	5	-1.96	3952593150	117888	102.07	34400	34450	32200	43000	23200	33100	33528.38	0.42	-11884	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3528	73.92	3.54	12	1.08	439.00	9158.00	84500	20240313	-61.60	22050	20241209	47.17	43150	-24.80	20250106	30750	5.53	20250311	84500	-61.60	20240313	22050	47.17	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
92	20250313	141255	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32450	-650	5	-1.96	3546089750	105319	91.19	34400	34450	32350	43000	23200	33100	33670.00	0.42	-11652	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3528	73.92	3.54	12	0.97	439.00	9158.00	84500	20240313	-61.60	22050	20241209	47.17	43150	-24.80	20250106	30750	5.53	20250311	84500	-61.60	20240313	22050	47.17	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
93	20250313	131254	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32950	-150	5	-0.45	3087283750	91276	79.03	34400	34450	32950	43000	23200	33100	33823.62	0.42	-13087	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3582	75.06	3.60	12	0.84	439.00	9158.00	84500	20240313	-61.01	22050	20241209	49.43	43150	-23.64	20250106	30750	7.15	20250311	84500	-61.01	20240313	22050	49.43	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
94	20250313	121254	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33200	100	2	0.30	2787431700	82219	71.19	34400	34450	33200	43000	23200	33100	33902.53	0.42	-13037	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3609	75.63	3.63	12	0.76	439.00	9158.00	84500	20240313	-60.71	22050	20241209	50.57	43150	-23.06	20250106	30750	7.97	20250311	84500	-60.71	20240313	22050	50.57	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
95	20250313	111256	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33400	300	2	0.91	2587283400	76206	65.98	34400	34450	33250	43000	23200	33100	33951.19	0.42	-12785	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3631	76.08	3.65	12	0.70	439.00	9158.00	84500	20240313	-60.47	22050	20241209	51.47	43150	-22.60	20250106	30750	8.62	20250311	84500	-60.47	20240313	22050	51.47	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
96	20250313	101253	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33350	250	2	0.76	2300570275	67624	58.55	34400	34450	33250	43000	23200	33100	34020.04	0.42	-11735	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3626	75.97	3.64	12	0.62	439.00	9158.00	84500	20240313	-60.53	22050	20241209	51.25	43150	-22.71	20250106	30750	8.46	20250311	84500	-60.53	20240313	22050	51.25	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
97	20250313	091257	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33950	850	2	2.57	1498717950	43790	37.92	34400	34450	33750	43000	23200	33100	34225.14	0.42	-9116	35266	34182	33066	31982	30866	34725	32525	54	9900	500	20520	50	1	10871660	3691	77.33	3.71	12	0.40	439.00	9158.00	84500	20240313	-59.82	22050	20241209	53.97	43150	-21.32	20250106	30750	10.41	20250311	84500	-59.82	20240313	22050	53.97	20241209	5.54	N	445090	500	54 억	46136	N	N	136	N	N
98	20250312	161247	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	1100	2	3.44	3736092925	113202	147.56	32000	34150	31950	41600	22400	32000	33005.36	0.40	2223	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3599	75.40	3.61	12	1.04	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	30750	7.64	20250311	84500	-60.83	20240313	22050	50.11	20241209	5.63	N	445090	500	54 억	43715	N	N	131	N	N
99	20250312	151251	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	1100	2	3.44	3605108400	109245	142.40	32000	34150	31950	41600	22400	32000	33001.96	0.40	1667	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3599	75.40	3.61	12	1.00	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	30750	7.64	20250311	84500	-60.83	20240313	22050	50.11	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
100	20250312	141245	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33150	1150	2	3.59	3206309950	97179	126.67	32000	34150	31950	41600	22400	32000	32995.80	0.40	-344	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3604	75.51	3.62	12	0.89	439.00	9158.00	84500	20240313	-60.77	22050	20241209	50.34	43150	-23.17	20250106	30750	7.80	20250311	84500	-60.77	20240313	22050	50.34	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
101	20250312	131247	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33050	1050	2	3.28	1696958375	52005	67.79	32000	33100	31950	41600	22400	32000	32632.99	0.40	984	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3593	75.28	3.61	12	0.48	439.00	9158.00	84500	20240313	-60.89	22050	20241209	49.89	43150	-23.41	20250106	30750	7.48	20250311	84500	-60.89	20240313	22050	49.89	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
102	20250312	121251	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32700	700	2	2.19	1262203575	38758	50.52	32000	32900	31950	41600	22400	32000	32569.06	0.40	-1550	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3555	74.49	3.57	12	0.36	439.00	9158.00	84500	20240313	-61.30	22050	20241209	48.30	43150	-24.22	20250106	30750	6.34	20250311	84500	-61.30	20240313	22050	48.30	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
103	20250312	111241	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32750	750	2	2.34	1029634250	31635	41.24	32000	32900	31950	41600	22400	32000	32550.62	0.40	-456	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3560	74.60	3.58	12	0.29	439.00	9158.00	84500	20240313	-61.24	22050	20241209	48.53	43150	-24.10	20250106	30750	6.50	20250311	84500	-61.24	20240313	22050	48.53	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
104	20250312	101244	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32500	500	2	1.56	570565900	17592	22.93	32000	32800	31950	41600	22400	32000	32437.99	0.40	-3085	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3533	74.03	3.55	12	0.16	439.00	9158.00	84500	20240313	-61.54	22050	20241209	47.39	43150	-24.68	20250106	30750	5.69	20250311	84500	-61.54	20240313	22050	47.39	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
105	20250312	091252	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32550	550	2	1.72	201279400	6260	8.16	32000	32550	31950	41600	22400	32000	32158.06	0.40	-3202	33033	32516	31633	31116	30233	32775	31375	54	9600	500	19840	50	1	10871660	3539	74.15	3.55	12	0.06	439.00	9158.00	84500	20240313	-61.48	22050	20241209	47.62	43150	-24.57	20250106	30750	5.85	20250311	84500	-61.48	20240313	22050	47.62	20241209	5.63	N	445090	500	54 억	43715	N	N	182	N	N
106	20250311	161237	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32000	-400	5	-1.23	2377862575	75996	93.82	31050	32150	30750	42100	22700	32400	31289.30	0.31	11227	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3479	72.89	3.49	12	0.70	439.00	9158.00	84500	20240313	-62.13	22050	20241209	45.12	43150	-25.84	20250106	30750	4.07	20250311	84500	-62.13	20240313	22050	45.12	20241209	5.63	N	445090	500	54 억	33803	N	N	182	N	N
107	20250311	151239	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31850	-550	5	-1.70	2310243075	73878	91.21	31050	32150	30750	42100	22700	32400	31271.04	0.31	11428	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3463	72.55	3.48	12	0.68	439.00	9158.00	84500	20240313	-62.31	22050	20241209	44.44	43150	-26.19	20250106	30750	3.58	20250311	84500	-62.31	20240313	22050	44.44	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
108	20250311	141244	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31900	-500	5	-1.54	2173638000	69585	85.91	31050	32150	30750	42100	22700	32400	31237.15	0.31	10923	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3468	72.67	3.48	12	0.64	439.00	9158.00	84500	20240313	-62.25	22050	20241209	44.67	43150	-26.07	20250106	30750	3.74	20250311	84500	-62.25	20240313	22050	44.67	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
109	20250311	131241	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31650	-750	5	-2.31	1960618375	62922	77.68	31050	31700	30750	42100	22700	32400	31159.49	0.31	10780	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3441	72.10	3.46	12	0.58	439.00	9158.00	84500	20240313	-62.54	22050	20241209	43.54	43150	-26.65	20250106	30750	2.93	20250311	84500	-62.54	20240313	22050	43.54	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
110	20250311	121238	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31700	-700	5	-2.16	1823117075	58574	72.31	31050	31700	30750	42100	22700	32400	31125.00	0.31	12706	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3446	72.21	3.46	12	0.54	439.00	9158.00	84500	20240313	-62.49	22050	20241209	43.76	43150	-26.54	20250106	30750	3.09	20250311	84500	-62.49	20240313	22050	43.76	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
111	20250311	111238	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31200	-1200	5	-3.70	1704160725	54795	67.65	31050	31550	30750	42100	22700	32400	31100.64	0.31	11819	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3392	71.07	3.41	12	0.50	439.00	9158.00	84500	20240313	-63.08	22050	20241209	41.50	43150	-27.69	20250106	30750	1.46	20250311	84500	-63.08	20240313	22050	41.50	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
112	20250311	101240	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31250	-1150	5	-3.55	867515350	27814	34.34	31050	31550	30750	42100	22700	32400	31189.84	0.31	8539	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3397	71.18	3.41	12	0.26	439.00	9158.00	84500	20240313	-63.02	22050	20241209	41.72	43150	-27.58	20250106	30750	1.63	20250311	84500	-63.02	20240313	22050	41.72	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
113	20250311	091241	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31250	-1150	5	-3.55	478843600	15422	19.04	31050	31400	30750	42100	22700	32400	31049.30	0.31	5401	34033	33216	32483	31666	30933	33625	32075	54	9700	500	20080	50	1	10871660	3397	71.18	3.41	12	0.14	439.00	9158.00	84500	20240313	-63.02	22050	20241209	41.72	43150	-27.58	20250106	30750	1.63	20250311	84500	-63.02	20240313	22050	41.72	20241209	5.63	N	445090	500	54 억	33803	N	N	14	N	N
114	20250310	161229	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32400	650	2	2.05	2574370050	79072	74.15	31750	33300	31750	41250	22250	31750	32558.49	0.31	-135	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3522	73.80	3.54	12	0.73	439.00	9158.00	84500	20240313	-61.66	22050	20241209	46.94	43150	-24.91	20250106	30800	5.19	20250304	84500	-61.66	20240313	22050	46.94	20241209	5.68	N	445090	500	54 억	33866	N	N	14	N	N
115	20250310	151238	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32250	500	2	1.57	2463659700	75649	70.94	31750	33300	31750	41250	22250	31750	32567.71	0.31	176	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3506	73.46	3.52	12	0.70	439.00	9158.00	84500	20240313	-61.83	22050	20241209	46.26	43150	-25.26	20250106	30800	4.71	20250304	84500	-61.83	20240313	22050	46.26	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
116	20250310	141236	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32600	850	2	2.68	2125666425	65240	61.18	31750	33300	31750	41250	22250	31750	32583.11	0.31	603	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3544	74.26	3.56	12	0.60	439.00	9158.00	84500	20240313	-61.42	22050	20241209	47.85	43150	-24.45	20250106	30800	5.84	20250304	84500	-61.42	20240313	22050	47.85	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
117	20250310	131235	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32550	800	2	2.52	2028209175	62248	58.37	31750	33300	31750	41250	22250	31750	32583.62	0.31	293	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3539	74.15	3.55	12	0.57	439.00	9158.00	84500	20240313	-61.48	22050	20241209	47.62	43150	-24.57	20250106	30800	5.68	20250304	84500	-61.48	20240313	22050	47.62	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
118	20250310	121231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32650	900	2	2.83	1899901625	58316	54.68	31750	33300	31750	41250	22250	31750	32580.38	0.31	1106	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3550	74.37	3.57	12	0.54	439.00	9158.00	84500	20240313	-61.36	22050	20241209	48.07	43150	-24.33	20250106	30800	6.01	20250304	84500	-61.36	20240313	22050	48.07	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
119	20250310	111231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32700	950	2	2.99	1772696025	54414	51.02	31750	33300	31750	41250	22250	31750	32578.96	0.31	1991	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3555	74.49	3.57	12	0.50	439.00	9158.00	84500	20240313	-61.30	22050	20241209	48.30	43150	-24.22	20250106	30800	6.17	20250304	84500	-61.30	20240313	22050	48.30	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
120	20250310	101231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32350	600	2	1.89	1434092900	43949	41.21	31750	33300	31750	41250	22250	31750	32632.19	0.31	108	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3517	73.69	3.53	12	0.40	439.00	9158.00	84500	20240313	-61.72	22050	20241209	46.71	43150	-25.03	20250106	30800	5.03	20250304	84500	-61.72	20240313	22050	46.71	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
121	20250310	091232	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32600	850	2	2.68	453454325	14051	13.18	31750	32600	31750	41250	22250	31750	32274.53	0.31	-34	33616	32682	32016	31082	30416	33150	31550	54	9500	500	19680	50	1	10871660	3544	74.26	3.56	12	0.13	439.00	9158.00	84500	20240313	-61.42	22050	20241209	47.85	43150	-24.45	20250106	30800	5.84	20250304	84500	-61.42	20240313	22050	47.85	20241209	5.68	N	445090	500	54 억	33866	N	N	135	N	N
122	20250307	161229	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31750	250	2	0.79	3357693900	104588	123.32	31700	32950	31350	40950	22050	31500	32105.73	0.30	1156	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3452	72.32	3.47	12	0.96	439.00	9158.00	84500	20240313	-62.43	22050	20241209	43.99	43150	-26.42	20250106	30800	3.08	20250304	84500	-62.43	20240313	22050	43.99	20241209	5.71	N	445090	500	54 억	32541	N	N	135	N	N
123	20250307	151233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31800	300	2	0.95	3218297750	100200	118.14	31700	32950	31350	40950	22050	31500	32120.39	0.30	1516	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3457	72.44	3.47	12	0.92	439.00	9158.00	84500	20240313	-62.37	22050	20241209	44.22	43150	-26.30	20250106	30800	3.25	20250304	84500	-62.37	20240313	22050	44.22	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
124	20250307	141230	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31900	400	2	1.27	2948224750	91710	108.13	31700	32950	31350	40950	22050	31500	32149.14	0.30	1637	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3468	72.67	3.48	12	0.84	439.00	9158.00	84500	20240313	-62.25	22050	20241209	44.67	43150	-26.07	20250106	30800	3.57	20250304	84500	-62.25	20240313	22050	44.67	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
125	20250307	131233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32100	600	2	1.90	2284626750	71119	83.85	31700	32950	31350	40950	22050	31500	32126.35	0.30	4411	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3490	73.12	3.51	12	0.65	439.00	9158.00	84500	20240313	-62.01	22050	20241209	45.58	43150	-25.61	20250106	30800	4.22	20250304	84500	-62.01	20240313	22050	45.58	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
126	20250307	121232	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31500	0	3	0.00	2028577875	63103	74.40	31700	32950	31350	40950	22050	31500	32149.84	0.30	2100	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3425	71.75	3.44	12	0.58	439.00	9158.00	84500	20240313	-62.72	22050	20241209	42.86	43150	-27.00	20250106	30800	2.27	20250304	84500	-62.72	20240313	22050	42.86	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
127	20250307	111230	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31900	400	2	1.27	1795164200	55701	65.68	31700	32950	31700	40950	22050	31500	32232.09	0.30	1550	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3468	72.67	3.48	12	0.51	439.00	9158.00	84500	20240313	-62.25	22050	20241209	44.67	43150	-26.07	20250106	30800	3.57	20250304	84500	-62.25	20240313	22050	44.67	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
128	20250307	101226	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31900	400	2	1.27	1649250500	51129	60.28	31700	32950	31700	40950	22050	31500	32260.63	0.30	1818	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3468	72.67	3.48	12	0.47	439.00	9158.00	84500	20240313	-62.25	22050	20241209	44.67	43150	-26.07	20250106	30800	3.57	20250304	84500	-62.25	20240313	22050	44.67	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
129	20250307	091234	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32300	800	2	2.54	940299125	29054	34.26	31700	32950	31700	40950	22050	31500	32371.86	0.30	2334	34366	32932	32116	30682	29866	32525	30275	54	9450	500	19530	50	1	10871660	3512	73.58	3.53	12	0.27	439.00	9158.00	84500	20240313	-61.78	22050	20241209	46.49	43150	-25.14	20250106	30800	4.87	20250304	84500	-61.78	20240313	22050	46.49	20241209	5.71	N	445090	500	54 억	32541	N	N	133	N	N
130	20250306	161221	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31500	-1500	5	-4.55	2689283975	84051	111.29	33550	33550	31300	42900	23100	33000	31997.43	0.26	-2198	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3425	71.75	3.44	12	0.77	439.00	9158.00	84500	20240313	-62.72	22050	20241209	42.86	43150	-27.00	20250106	30800	2.27	20250304	84500	-62.72	20240313	22050	42.86	20241209	5.84	N	445090	500	54 억	28367	N	N	126	N	N
131	20250306	151222	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31350	-1650	5	-5.00	2539645375	79290	104.99	33550	33550	31300	42900	23100	33000	32029.83	0.26	-1514	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3408	71.41	3.42	12	0.73	439.00	9158.00	84500	20240313	-62.90	22050	20241209	42.18	43150	-27.35	20250106	30800	1.79	20250304	84500	-62.90	20240313	22050	42.18	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
132	20250306	141221	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31750	-1250	5	-3.79	1906231825	59212	78.40	33550	33550	31750	42900	23100	33000	32193.34	0.26	-1108	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3452	72.32	3.47	12	0.54	439.00	9158.00	84500	20240313	-62.43	22050	20241209	43.99	43150	-26.42	20250106	30800	3.08	20250304	84500	-62.43	20240313	22050	43.99	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
133	20250306	131221	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31900	-1100	5	-3.33	1616849400	50124	66.37	33550	33550	31850	42900	23100	33000	32256.99	0.26	-1064	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3468	72.67	3.48	12	0.46	439.00	9158.00	84500	20240313	-62.25	22050	20241209	44.67	43150	-26.07	20250106	30800	3.57	20250304	84500	-62.25	20240313	22050	44.67	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
134	20250306	121220	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32000	-1000	5	-3.03	1375685825	42570	56.37	33550	33550	32000	42900	23100	33000	32315.85	0.26	-821	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3479	72.89	3.49	12	0.39	439.00	9158.00	84500	20240313	-62.13	22050	20241209	45.12	43150	-25.84	20250106	30800	3.90	20250304	84500	-62.13	20240313	22050	45.12	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
135	20250306	111217	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32200	-800	5	-2.42	1027480475	31703	41.98	33550	33550	32100	42900	23100	33000	32409.57	0.26	-433	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3501	73.35	3.52	12	0.29	439.00	9158.00	84500	20240313	-61.89	22050	20241209	46.03	43150	-25.38	20250106	30800	4.55	20250304	84500	-61.89	20240313	22050	46.03	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
136	20250306	101220	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32250	-750	5	-2.27	831932925	25622	33.93	33550	33550	32100	42900	23100	33000	32469.48	0.26	-1004	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3506	73.46	3.52	12	0.24	439.00	9158.00	84500	20240313	-61.83	22050	20241209	46.26	43150	-25.26	20250106	30800	4.71	20250304	84500	-61.83	20240313	22050	46.26	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
137	20250306	091225	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32400	-600	5	-1.82	269722275	8211	10.87	33550	33550	32150	42900	23100	33000	32848.89	0.26	-1016	34200	33600	33100	32500	32000	33900	32800	54	9900	500	20460	50	1	10871660	3522	73.80	3.54	12	0.08	439.00	9158.00	84500	20240313	-61.66	22050	20241209	46.94	43150	-24.91	20250106	30800	5.19	20250304	84500	-61.66	20240313	22050	46.94	20241209	5.84	N	445090	500	54 억	28367	N	N	41	N	N
138	20250305	161204	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33000	200	2	0.61	2440241900	74155	78.57	32800	33700	32600	42600	23000	32800	32906.88	0.27	-6642	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3588	75.17	3.60	12	0.68	439.00	9158.00	84500	20240313	-60.95	22050	20241209	49.66	43150	-23.52	20250106	30800	7.14	20250304	84500	-60.95	20240313	22050	49.66	20241209	5.98	N	445090	500	54 억	29752	N	N	40	N	N
139	20250305	151211	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32950	150	2	0.46	2308932850	70177	74.36	32800	33700	32600	42600	23000	32800	32901.57	0.27	-6764	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3582	75.06	3.60	12	0.65	439.00	9158.00	84500	20240313	-61.01	22050	20241209	49.43	43150	-23.64	20250106	30800	6.98	20250304	84500	-61.01	20240313	22050	49.43	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
140	20250305	141211	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33000	200	2	0.61	2040507600	62041	65.74	32800	33700	32600	42600	23000	32800	32889.67	0.27	-7325	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3588	75.17	3.60	12	0.57	439.00	9158.00	84500	20240313	-60.95	22050	20241209	49.66	43150	-23.52	20250106	30800	7.14	20250304	84500	-60.95	20240313	22050	49.66	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
141	20250305	131207	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32950	150	2	0.46	1878709250	57121	60.52	32800	33700	32600	42600	23000	32800	32890.00	0.27	-6939	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3582	75.06	3.60	12	0.53	439.00	9158.00	84500	20240313	-61.01	22050	20241209	49.43	43150	-23.64	20250106	30800	6.98	20250304	84500	-61.01	20240313	22050	49.43	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
142	20250305	121209	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32700	-100	5	-0.30	1723626475	52395	55.52	32800	33700	32600	42600	23000	32800	32896.78	0.27	-7060	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3555	74.49	3.57	12	0.48	439.00	9158.00	84500	20240313	-61.30	22050	20241209	48.30	43150	-24.22	20250106	30800	6.17	20250304	84500	-61.30	20240313	22050	48.30	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
143	20250305	111203	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32850	50	2	0.15	1474793725	44817	47.49	32800	33700	32600	42600	23000	32800	32907.02	0.27	-6961	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3571	74.83	3.59	12	0.41	439.00	9158.00	84500	20240313	-61.12	22050	20241209	48.98	43150	-23.87	20250106	30800	6.66	20250304	84500	-61.12	20240313	22050	48.98	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
144	20250305	101207	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32800	0	3	0.00	1032051725	31361	33.23	32800	33700	32600	42600	23000	32800	32908.77	0.27	-3494	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3566	74.72	3.58	12	0.29	439.00	9158.00	84500	20240313	-61.18	22050	20241209	48.75	43150	-23.99	20250106	30800	6.49	20250304	84500	-61.18	20240313	22050	48.75	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
145	20250305	091207	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33250	450	2	1.37	454267300	13744	14.56	32800	33700	32650	42600	23000	32800	33052.10	0.27	-2280	34600	33700	32250	31350	29900	34150	31800	54	9800	500	20330	50	1	10871660	3615	75.74	3.63	12	0.13	439.00	9158.00	84500	20240313	-60.65	22050	20241209	50.79	43150	-22.94	20250106	30800	7.95	20250304	84500	-60.65	20240313	22050	50.79	20241209	5.98	N	445090	500	54 억	29752	N	N	242	N	N
146	20250304	161154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32800	350	2	1.08	2981336700	92791	63.53	31600	33150	30800	42150	22750	32450	32127.20	0.26	1030	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3566	74.72	3.58	12	0.85	439.00	9158.00	84500	20240313	-61.18	22050	20241209	48.75	43150	-23.99	20250106	30800	6.49	20250304	84500	-61.18	20240313	22050	48.75	20241209	6.02	N	445090	500	54 억	28789	N	N	242	N	N
147	20250304	151150	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32800	350	2	1.08	2803604900	87370	59.82	31600	33150	30800	42150	22750	32450	32087.02	0.26	939	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3566	74.72	3.58	12	0.80	439.00	9158.00	84500	20240313	-61.18	22050	20241209	48.75	43150	-23.99	20250106	30800	6.49	20250304	84500	-61.18	20240313	22050	48.75	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N
148	20250304	141154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32650	200	2	0.62	2114492225	66386	45.45	31600	32850	30800	42150	22750	32450	31847.43	0.26	1119	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3550	74.37	3.57	12	0.61	439.00	9158.00	84500	20240313	-61.36	22050	20241209	48.07	43150	-24.33	20250106	30800	6.01	20250304	84500	-61.36	20240313	22050	48.07	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N
149	20250304	131152	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32550	100	2	0.31	1643153450	51882	35.52	31600	32800	30800	42150	22750	32450	31664.22	0.26	1983	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3539	74.15	3.55	12	0.48	439.00	9158.00	84500	20240313	-61.48	22050	20241209	47.62	43150	-24.57	20250106	30800	5.68	20250304	84500	-61.48	20240313	22050	47.62	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N
150	20250304	121150	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32250	-200	5	-0.62	1521672400	48122	32.95	31600	32800	30800	42150	22750	32450	31613.38	0.26	1804	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3506	73.46	3.52	12	0.44	439.00	9158.00	84500	20240313	-61.83	22050	20241209	46.26	43150	-25.26	20250106	30800	4.71	20250304	84500	-61.83	20240313	22050	46.26	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N
151	20250304	111153	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32350	-100	5	-0.31	1397267700	44274	30.31	31600	32800	30800	42150	22750	32450	31550.49	0.26	1395	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3517	73.69	3.53	12	0.41	439.00	9158.00	84500	20240313	-61.72	22050	20241209	46.71	43150	-25.03	20250106	30800	5.03	20250304	84500	-61.72	20240313	22050	46.71	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N
152	20250304	101147	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31800	-650	5	-2.00	1024685875	32685	22.38	31600	32000	30800	42150	22750	32450	31335.13	0.26	341	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3457	72.44	3.47	12	0.30	439.00	9158.00	84500	20240313	-62.37	22050	20241209	44.22	43150	-26.30	20250106	30800	3.25	20250304	84500	-62.37	20240313	22050	44.22	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N
153	20250304	091144	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31150	-1300	5	-4.01	438294375	14012	9.59	31600	32000	30800	42150	22750	32450	31241.46	0.26	-2513	33583	33016	32533	31966	31483	32775	31725	54	9700	500	20110	50	1	10871660	3387	70.96	3.40	12	0.13	439.00	9158.00	84500	20240313	-63.14	22050	20241209	41.27	43150	-27.81	20250106	30800	1.14	20250304	84500	-63.14	20240313	22050	41.27	20241209	6.02	N	445090	500	54 억	28789	N	N	9	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History