KissMeData/448710/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161339	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16300	-480	5	-2.86	566468405	34205	70.21	16780	16930	16300	21800	11750	16780	16561.21	2.42	0	-3365	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	857	10.40	2.07	12	0.65	1568.00	7876.00	30650	20240716	-46.82	13000	20241209	25.38	20800	-21.63	20250213	13800	18.12	20250109	30650	-46.82	20240716	13000	25.38	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
3	20250328	151344	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16520	-260	5	-1.55	540642725	32623	66.97	16780	16930	16300	21800	11750	16780	16572.44	2.42	0	-3070	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	869	10.54	2.10	12	0.62	1568.00	7876.00	30650	20240716	-46.10	13000	20241209	27.08	20800	-20.58	20250213	13800	19.71	20250109	30650	-46.10	20240716	13000	27.08	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
4	20250328	141347	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16370	-410	5	-2.44	420060045	25298	51.93	16780	16930	16300	21800	11750	16780	16604.48	2.42	0	-3827	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	861	10.44	2.08	12	0.48	1568.00	7876.00	30650	20240716	-46.59	13000	20241209	25.92	20800	-21.30	20250213	13800	18.62	20250109	30650	-46.59	20240716	13000	25.92	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
5	20250328	131340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16480	-300	5	-1.79	347319210	20858	42.82	16780	16930	16300	21800	11750	16780	16651.61	2.42	0	-5098	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	867	10.51	2.09	12	0.40	1568.00	7876.00	30650	20240716	-46.23	13000	20241209	26.77	20800	-20.77	20250213	13800	19.42	20250109	30650	-46.23	20240716	13000	26.77	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
6	20250328	121338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16660	-120	5	-0.72	297690750	17846	36.63	16780	16930	16500	21800	11750	16780	16681.09	2.42	0	-3590	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	876	10.62	2.12	12	0.34	1568.00	7876.00	30650	20240716	-45.64	13000	20241209	28.15	20800	-19.90	20250213	13800	20.72	20250109	30650	-45.64	20240716	13000	28.15	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
7	20250328	111337	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16640	-140	5	-0.83	271634315	16274	33.41	16780	16930	16500	21800	11750	16780	16691.31	2.42	0	-3464	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	875	10.61	2.11	12	0.31	1568.00	7876.00	30650	20240716	-45.71	13000	20241209	28.00	20800	-20.00	20250213	13800	20.58	20250109	30650	-45.71	20240716	13000	28.00	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
8	20250328	101346	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16870	90	2	0.54	153410625	9184	18.85	16780	16930	16500	21800	11750	16780	16704.12	2.42	0	-1096	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	887	10.76	2.14	12	0.17	1568.00	7876.00	30650	20240716	-44.96	13000	20241209	29.77	20800	-18.89	20250213	13800	22.25	20250109	30650	-44.96	20240716	13000	29.77	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
9	20250328	091355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16720	-60	5	-0.36	43337765	2592	5.32	16780	16930	16520	21800	11750	16780	16719.82	2.42	0	-755	17900	17340	17040	16480	16180	17190	16330	6	5020	100	12080	10	1	5260589	880	10.66	2.12	12	0.05	1568.00	7876.00	30650	20240716	-45.45	13000	20241209	28.62	20800	-19.62	20250213	13800	21.16	20250109	30650	-45.45	20240716	13000	28.62	20241209	3.54	N	448710	100	6 억		127563	N	N	0	N	00	N
10	20250327	162656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16780	-670	5	-3.84	818400635	48400	117.10	17410	17600	16740	22650	12220	17450	16909.13	2.57	0	-8173	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	883	10.70	2.13	12	0.92	1568.00	7876.00	30650	20240716	-45.25	13000	20241209	29.08	20800	-19.33	20250213	13800	21.59	20250109	30650	-45.25	20240716	13000	29.08	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
11	20250327	151341	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16840	-610	5	-3.50	799933575	47300	114.44	17410	17600	16740	22650	12220	17450	16911.91	2.57	0	-8040	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	886	10.74	2.14	12	0.90	1568.00	7876.00	30650	20240716	-45.06	13000	20241209	29.54	20800	-19.04	20250213	13800	22.03	20250109	30650	-45.06	20240716	13000	29.54	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
12	20250327	141345	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16830	-620	5	-3.55	634623475	37458	90.63	17410	17600	16770	22650	12220	17450	16942.27	2.57	0	-7163	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	885	10.73	2.14	12	0.71	1568.00	7876.00	30650	20240716	-45.09	13000	20241209	29.46	20800	-19.09	20250213	13800	21.96	20250109	30650	-45.09	20240716	13000	29.46	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
13	20250327	131336	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16820	-630	5	-3.61	577947565	34090	82.48	17410	17600	16770	22650	12220	17450	16953.58	2.57	0	-4711	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	885	10.73	2.14	12	0.65	1568.00	7876.00	30650	20240716	-45.12	13000	20241209	29.38	20800	-19.13	20250213	13800	21.88	20250109	30650	-45.12	20240716	13000	29.38	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
14	20250327	121350	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16920	-530	5	-3.04	477797040	28141	68.09	17410	17600	16770	22650	12220	17450	16978.68	2.57	0	-2454	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	890	10.79	2.15	12	0.53	1568.00	7876.00	30650	20240716	-44.80	13000	20241209	30.15	20800	-18.65	20250213	13800	22.61	20250109	30650	-44.80	20240716	13000	30.15	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
15	20250327	111342	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16990	-460	5	-2.64	409952650	24123	58.37	17410	17600	16770	22650	12220	17450	16994.26	2.57	0	-2104	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	894	10.84	2.16	12	0.46	1568.00	7876.00	30650	20240716	-44.57	13000	20241209	30.69	20800	-18.32	20250213	13800	23.12	20250109	30650	-44.57	20240716	13000	30.69	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
16	20250327	101336	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-450	5	-2.58	257488780	15101	36.54	17410	17600	16900	22650	12220	17450	17051.11	2.57	0	-1371	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	894	10.84	2.16	12	0.29	1568.00	7876.00	30650	20240716	-44.54	13000	20241209	30.77	20800	-18.27	20250213	13800	23.19	20250109	30650	-44.54	20240716	13000	30.77	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
17	20250327	091341	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17210	-240	5	-1.38	84633920	4969	12.02	17410	17600	16900	22650	12220	17450	17032.38	2.57	0	-569	17890	17670	17360	17140	16830	17780	17250	6	5200	100	12560	10	1	5260589	905	10.98	2.19	12	0.09	1568.00	7876.00	30650	20240716	-43.85	13000	20241209	32.38	20800	-17.26	20250213	13800	24.71	20250109	30650	-43.85	20240716	13000	32.38	20241209	3.56	N	448710	100	6 억		135325	N	N	0	N	00	N
18	20250326	161327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	380	2	2.23	710079455	40997	39.51	17090	17580	17050	22150	11950	17070	17320.28	2.46	0	6466	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	918	11.13	2.22	12	0.78	1568.00	7876.00	30650	20240716	-43.07	13000	20241209	34.23	20800	-16.11	20250213	13800	26.45	20250109	30650	-43.07	20240716	13000	34.23	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
19	20250326	151327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17540	470	2	2.75	683811495	39498	38.07	17090	17580	17050	22150	11950	17070	17312.56	2.46	0	7549	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	923	11.19	2.23	12	0.75	1568.00	7876.00	30650	20240716	-42.77	13000	20241209	34.92	20800	-15.67	20250213	13800	27.10	20250109	30650	-42.77	20240716	13000	34.92	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
20	20250326	141325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17570	500	2	2.93	486650105	28194	27.17	17090	17570	17050	22150	11950	17070	17260.77	2.46	0	5616	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	924	11.21	2.23	12	0.54	1568.00	7876.00	30650	20240716	-42.68	13000	20241209	35.15	20800	-15.53	20250213	13800	27.32	20250109	30650	-42.68	20240716	13000	35.15	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
21	20250326	131330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17290	220	2	1.29	325144325	18904	18.22	17090	17440	17050	22150	11950	17070	17199.76	2.46	0	362	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	910	11.03	2.20	12	0.36	1568.00	7876.00	30650	20240716	-43.59	13000	20241209	33.00	20800	-16.88	20250213	13800	25.29	20250109	30650	-43.59	20240716	13000	33.00	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
22	20250326	121335	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17350	280	2	1.64	320105485	18612	17.94	17090	17440	17050	22150	11950	17070	17198.88	2.46	0	477	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	913	11.07	2.20	12	0.35	1568.00	7876.00	30650	20240716	-43.39	13000	20241209	33.46	20800	-16.59	20250213	13800	25.72	20250109	30650	-43.39	20240716	13000	33.46	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
23	20250326	111331	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17260	190	2	1.11	255129180	14860	14.32	17090	17400	17050	22150	11950	17070	17168.85	2.46	0	-1436	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	908	11.01	2.19	12	0.28	1568.00	7876.00	30650	20240716	-43.69	13000	20241209	32.77	20800	-17.02	20250213	13800	25.07	20250109	30650	-43.69	20240716	13000	32.77	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
24	20250326	101330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17180	110	2	0.64	203741000	11865	11.44	17090	17400	17050	22150	11950	17070	17171.60	2.46	0	-893	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	904	10.96	2.18	12	0.23	1568.00	7876.00	30650	20240716	-43.95	13000	20241209	32.15	20800	-17.40	20250213	13800	24.49	20250109	30650	-43.95	20240716	13000	32.15	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
25	20250326	091333	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	100	2	0.59	64450810	3767	3.63	17090	17240	17050	22150	11950	17070	17109.32	2.46	0	-1523	18876	17972	17236	16332	15596	17605	15965	6	5080	100	12290	10	1	5260589	903	10.95	2.18	12	0.07	1568.00	7876.00	30650	20240716	-43.98	13000	20241209	32.08	20800	-17.45	20250213	13800	24.42	20250109	30650	-43.98	20240716	13000	32.08	20241209	3.57	N	448710	100	6 억		129198	N	N	0	N	00	N
26	20250325	161319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	-980	5	-5.43	1797920810	103325	212.89	18000	18140	16500	23450	12640	18050	17400.70	2.39	0	1744	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	898	10.89	2.17	12	1.96	1568.00	7876.00	30650	20240716	-44.31	13000	20241209	31.31	20800	-17.93	20250213	13800	23.70	20250109	30650	-44.31	20240716	13000	31.31	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
27	20250325	151323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17060	-990	5	-5.48	1760906290	101155	208.42	18000	18140	16500	23450	12640	18050	17408.00	2.39	0	1528	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	897	10.88	2.17	12	1.92	1568.00	7876.00	30650	20240716	-44.34	13000	20241209	31.23	20800	-17.98	20250213	13800	23.62	20250109	30650	-44.34	20240716	13000	31.23	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
28	20250325	141320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17110	-940	5	-5.21	1402980290	80205	165.26	18000	18140	16500	23450	12640	18050	17492.43	2.39	0	-1168	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	900	10.91	2.17	12	1.52	1568.00	7876.00	30650	20240716	-44.18	13000	20241209	31.62	20800	-17.74	20250213	13800	23.99	20250109	30650	-44.18	20240716	13000	31.62	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
29	20250325	131411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	-600	5	-3.32	1133428790	64592	133.09	18000	18140	16500	23450	12640	18050	17547.51	2.39	0	-296	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	918	11.13	2.22	12	1.23	1568.00	7876.00	30650	20240716	-43.07	13000	20241209	34.23	20800	-16.11	20250213	13800	26.45	20250109	30650	-43.07	20240716	13000	34.23	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
30	20250325	121320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	-590	5	-3.27	1036733060	59037	121.64	18000	18140	16500	23450	12640	18050	17560.73	2.39	0	-474	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	918	11.14	2.22	12	1.12	1568.00	7876.00	30650	20240716	-43.03	13000	20241209	34.31	20800	-16.06	20250213	13800	26.52	20250109	30650	-43.03	20240716	13000	34.31	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
31	20250325	111320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	-650	5	-3.60	735407495	41578	85.67	18000	18140	16500	23450	12640	18050	17687.42	2.39	0	-4369	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	915	11.10	2.21	12	0.79	1568.00	7876.00	30650	20240716	-43.23	13000	20241209	33.85	20800	-16.35	20250213	13800	26.09	20250109	30650	-43.23	20240716	13000	33.85	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
32	20250325	101332	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17780	-270	5	-1.50	458165705	25716	52.99	18000	18140	17620	23450	12640	18050	17816.37	2.39	0	-2043	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	935	11.34	2.26	12	0.49	1568.00	7876.00	30650	20240716	-41.99	13000	20241209	36.77	20800	-14.52	20250213	13800	28.84	20250109	30650	-41.99	20240716	13000	36.77	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
33	20250325	091332	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17790	-260	5	-1.44	257537570	14392	29.65	18000	18140	17690	23450	12640	18050	17894.49	2.39	0	-2628	18996	18522	18216	17742	17436	18440	17660	6	5400	100	12990	10	1	5260589	936	11.35	2.26	12	0.27	1568.00	7876.00	30650	20240716	-41.96	13000	20241209	36.85	20800	-14.47	20250213	13800	28.91	20250109	30650	-41.96	20240716	13000	36.85	20241209	3.71	N	448710	100	6 억		125705	N	N	0	N	00	N
34	20250324	161316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18050	0	3	0.00	888972520	48490	68.41	18050	18690	17910	23450	12640	18050	18333.11	2.06	0	5693	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	950	11.51	2.29	12	0.92	1568.00	7876.00	30650	20240716	-41.11	13000	20241209	38.85	20800	-13.22	20250213	13800	30.80	20250109	30650	-41.11	20240716	13000	38.85	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
35	20250324	151326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18050	0	3	0.00	875205480	47728	67.33	18050	18690	17910	23450	12640	18050	18337.36	2.06	0	5895	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	950	11.51	2.29	12	0.91	1568.00	7876.00	30650	20240716	-41.11	13000	20241209	38.85	20800	-13.22	20250213	13800	30.80	20250109	30650	-41.11	20240716	13000	38.85	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
36	20250324	141327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18100	50	2	0.28	813243100	44301	62.50	18050	18690	17910	23450	12640	18050	18357.22	2.06	0	5972	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	952	11.54	2.30	12	0.84	1568.00	7876.00	30650	20240716	-40.95	13000	20241209	39.23	20800	-12.98	20250213	13800	31.16	20250109	30650	-40.95	20240716	13000	39.23	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
37	20250324	131328	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18120	70	2	0.39	719399310	39131	55.20	18050	18690	17910	23450	12640	18050	18384.38	2.06	0	5666	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	953	11.56	2.30	12	0.74	1568.00	7876.00	30650	20240716	-40.88	13000	20241209	39.38	20800	-12.88	20250213	13800	31.30	20250109	30650	-40.88	20240716	13000	39.38	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
38	20250324	121325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18190	140	2	0.78	649285920	35270	49.76	18050	18690	17910	23450	12640	18050	18409.01	2.06	0	4948	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	957	11.60	2.31	12	0.67	1568.00	7876.00	30650	20240716	-40.65	13000	20241209	39.92	20800	-12.55	20250213	13800	31.81	20250109	30650	-40.65	20240716	13000	39.92	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
39	20250324	111324	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18560	510	2	2.83	464503990	25167	35.50	18050	18690	17910	23450	12640	18050	18456.87	2.06	0	5823	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	976	11.84	2.36	12	0.48	1568.00	7876.00	30650	20240716	-39.45	13000	20241209	42.77	20800	-10.77	20250213	13800	34.49	20250109	30650	-39.45	20240716	13000	42.77	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
40	20250324	101320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18555	505	2	2.80	377557160	20476	28.89	18050	18690	17910	23450	12640	18050	18439.01	2.06	0	6608	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	976	11.83	2.36	12	0.39	1568.00	7876.00	30650	20240716	-39.46	13000	20241209	42.73	20800	-10.79	20250213	13800	34.46	20250109	30650	-39.46	20240716	13000	42.73	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
41	20250324	091323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18300	250	2	1.39	58648320	3238	4.57	18050	18330	17910	23450	12640	18050	18112.51	2.06	0	-1437	18810	18430	18220	17840	17630	18325	17735	6	5400	100	12990	10	1	5260589	963	11.67	2.32	12	0.06	1568.00	7876.00	30650	20240716	-40.29	13000	20241209	40.77	20800	-12.02	20250213	13800	32.61	20250109	30650	-40.29	20240716	13000	40.77	20241209	3.54	N	448710	100	6 억		108327	N	N	0	N	00	N
42	20250321	161338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18050	-520	5	-2.80	1262729070	69479	104.20	18560	18600	18010	24100	13000	18570	18174.26	2.02	0	878	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	950	11.51	2.29	12	1.32	1568.00	7876.00	30650	20240716	-41.11	13000	20241209	38.85	20800	-13.22	20250213	13800	30.80	20250109	30650	-41.11	20240716	13000	38.85	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
43	20250321	151325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18040	-530	5	-2.85	1217483260	66972	100.44	18560	18600	18010	24100	13000	18570	18178.99	2.02	0	1179	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	949	11.51	2.29	12	1.27	1568.00	7876.00	30650	20240716	-41.14	13000	20241209	38.77	20800	-13.27	20250213	13800	30.72	20250109	30650	-41.14	20240716	13000	38.77	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
44	20250321	141325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18180	-390	5	-2.10	1015704390	55804	83.69	18560	18600	18010	24100	13000	18570	18201.28	2.02	0	2370	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	956	11.59	2.31	12	1.06	1568.00	7876.00	30650	20240716	-40.69	13000	20241209	39.85	20800	-12.60	20250213	13800	31.74	20250109	30650	-40.69	20240716	13000	39.85	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
45	20250321	131326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18190	-380	5	-2.05	961424870	52818	79.21	18560	18600	18010	24100	13000	18570	18202.60	2.02	0	3351	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	957	11.60	2.31	12	1.00	1568.00	7876.00	30650	20240716	-40.65	13000	20241209	39.92	20800	-12.55	20250213	13800	31.81	20250109	30650	-40.65	20240716	13000	39.92	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
46	20250321	121326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18340	-230	5	-1.24	845307370	46433	69.63	18560	18600	18010	24100	13000	18570	18204.88	2.02	0	1785	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	965	11.70	2.33	12	0.88	1568.00	7876.00	30650	20240716	-40.16	13000	20241209	41.08	20800	-11.83	20250213	13800	32.90	20250109	30650	-40.16	20240716	13000	41.08	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
47	20250321	111327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18390	-180	5	-0.97	771289150	42379	63.55	18560	18600	18010	24100	13000	18570	18199.80	2.02	0	1676	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	967	11.73	2.33	12	0.81	1568.00	7876.00	30650	20240716	-40.00	13000	20241209	41.46	20800	-11.59	20250213	13800	33.26	20250109	30650	-40.00	20240716	13000	41.46	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
48	20250321	101327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18070	-500	5	-2.69	656154505	36096	54.13	18560	18570	18010	24100	13000	18570	18178.04	2.02	0	177	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	951	11.52	2.29	12	0.69	1568.00	7876.00	30650	20240716	-41.04	13000	20241209	39.00	20800	-13.12	20250213	13800	30.94	20250109	30650	-41.04	20240716	13000	39.00	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
49	20250321	091334	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18280	-290	5	-1.56	316985150	17392	26.08	18560	18570	18020	24100	13000	18570	18225.92	2.02	0	426	19610	19090	18800	18280	17990	18945	18135	6	5530	100	13370	10	1	5260589	962	11.66	2.32	12	0.33	1568.00	7876.00	30650	20240716	-40.36	13000	20241209	40.62	20800	-12.12	20250213	13800	32.46	20250109	30650	-40.36	20240716	13000	40.62	20241209	3.48	N	448710	100	6 억		106134	N	N	0	N	00	N
50	20250320	161950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18570	-830	5	-4.28	1233952005	65850	111.65	19320	19320	18510	25200	13580	19400	18738.91	2.30	0	-16515	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	977	11.84	2.36	12	1.25	1568.00	7876.00	30650	20240716	-39.41	13000	20241209	42.85	20800	-10.72	20250213	13800	34.57	20250109	30650	-39.41	20240716	13000	42.85	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
51	20250320	151321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18650	-750	5	-3.87	1169273005	62370	105.75	19320	19320	18510	25200	13580	19400	18747.36	2.30	0	-16095	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	981	11.89	2.37	12	1.19	1568.00	7876.00	30650	20240716	-39.15	13000	20241209	43.46	20800	-10.34	20250213	13800	35.14	20250109	30650	-39.15	20240716	13000	43.46	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
52	20250320	141326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18620	-780	5	-4.02	1106154270	58989	100.02	19320	19320	18510	25200	13580	19400	18751.87	2.30	0	-15386	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	980	11.88	2.36	12	1.12	1568.00	7876.00	30650	20240716	-39.25	13000	20241209	43.23	20800	-10.48	20250213	13800	34.93	20250109	30650	-39.25	20240716	13000	43.23	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
53	20250320	131325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18660	-740	5	-3.81	1072566525	57186	96.96	19320	19320	18510	25200	13580	19400	18755.75	2.30	0	-14643	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	982	11.90	2.37	12	1.09	1568.00	7876.00	30650	20240716	-39.12	13000	20241209	43.54	20800	-10.29	20250213	13800	35.22	20250109	30650	-39.12	20240716	13000	43.54	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
54	20250320	121322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18820	-580	5	-2.99	985576125	52543	89.09	19320	19320	18510	25200	13580	19400	18757.52	2.30	0	-12756	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	990	12.00	2.39	12	1.00	1568.00	7876.00	30650	20240716	-38.60	13000	20241209	44.77	20800	-9.52	20250213	13800	36.38	20250109	30650	-38.60	20240716	13000	44.77	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
55	20250320	111322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18960	-440	5	-2.27	949266365	50617	85.82	19320	19320	18510	25200	13580	19400	18753.90	2.30	0	-12058	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	997	12.09	2.41	12	0.96	1568.00	7876.00	30650	20240716	-38.14	13000	20241209	45.85	20800	-8.85	20250213	13800	37.39	20250109	30650	-38.14	20240716	13000	45.85	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
56	20250320	101321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18600	-800	5	-4.12	786028105	41914	71.06	19320	19320	18510	25200	13580	19400	18753.35	2.30	0	-10790	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	978	11.86	2.36	12	0.80	1568.00	7876.00	30650	20240716	-39.31	13000	20241209	43.08	20800	-10.58	20250213	13800	34.78	20250109	30650	-39.31	20240716	13000	43.08	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
57	20250320	091326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18900	-500	5	-2.58	245721660	12938	21.94	19320	19320	18700	25200	13580	19400	18992.24	2.30	0	-6456	19960	19680	19400	19120	18840	19540	18980	6	5800	100	13960	10	1	5260589	994	12.05	2.40	12	0.25	1568.00	7876.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.43	N	448710	100	6 억		121091	N	N	0	N	00	N
58	20250319	161314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19400	-100	5	-0.51	1134764670	58777	73.97	19450	19680	19120	25350	13650	19500	19305.67	2.39	0	-9702	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1021	12.37	2.46	12	1.12	1568.00	7876.00	30650	20240716	-36.70	13000	20241209	49.23	20800	-6.73	20250213	13800	40.58	20250109	30650	-36.70	20240716	13000	49.23	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
59	20250319	151319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19210	-290	5	-1.49	1060391340	54934	69.14	19450	19680	19120	25350	13650	19500	19302.66	2.39	0	-9733	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1011	12.25	2.44	12	1.04	1568.00	7876.00	30650	20240716	-37.32	13000	20241209	47.77	20800	-7.64	20250213	13800	39.20	20250109	30650	-37.32	20240716	13000	47.77	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
60	20250319	141321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19230	-270	5	-1.38	1000002090	51796	65.19	19450	19680	19120	25350	13650	19500	19306.19	2.39	0	-8389	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1012	12.26	2.44	12	0.98	1568.00	7876.00	30650	20240716	-37.26	13000	20241209	47.92	20800	-7.55	20250213	13800	39.35	20250109	30650	-37.26	20240716	13000	47.92	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
61	20250319	131320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19400	-100	5	-0.51	802498150	41572	52.32	19450	19680	19120	25350	13650	19500	19303.36	2.39	0	-6345	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1021	12.37	2.46	12	0.79	1568.00	7876.00	30650	20240716	-36.70	13000	20241209	49.23	20800	-6.73	20250213	13800	40.58	20250109	30650	-36.70	20240716	13000	49.23	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
62	20250319	121318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19250	-250	5	-1.28	758452390	39295	49.45	19450	19680	19120	25350	13650	19500	19301.01	2.39	0	-7339	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1013	12.28	2.44	12	0.75	1568.00	7876.00	30650	20240716	-37.19	13000	20241209	48.08	20800	-7.45	20250213	13800	39.49	20250109	30650	-37.19	20240716	13000	48.08	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
63	20250319	111318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19150	-350	5	-1.79	684222440	35434	44.60	19450	19680	19120	25350	13650	19500	19309.25	2.39	0	-6933	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1007	12.21	2.43	12	0.67	1568.00	7876.00	30650	20240716	-37.52	13000	20241209	47.31	20800	-7.93	20250213	13800	38.77	20250109	30650	-37.52	20240716	13000	47.31	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
64	20250319	101318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19180	-320	5	-1.64	472570940	24382	30.69	19450	19680	19140	25350	13650	19500	19381.49	2.39	0	-7321	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1009	12.23	2.44	12	0.46	1568.00	7876.00	30650	20240716	-37.42	13000	20241209	47.54	20800	-7.79	20250213	13800	38.99	20250109	30650	-37.42	20240716	13000	47.54	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
65	20250319	091325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19630	130	2	0.67	143454280	7335	9.23	19450	19680	19410	25350	13650	19500	19558.26	2.39	0	-924	19966	19732	19386	19152	18806	19850	19270	6	5850	100	14040	10	1	5260589	1033	12.52	2.49	12	0.14	1568.00	7876.00	30650	20240716	-35.95	13000	20241209	51.00	20800	-5.62	20250213	13800	42.25	20250109	30650	-35.95	20240716	13000	51.00	20241209	3.41	N	448710	100	6 억		125619	N	N	0	N	00	N
66	20250318	161312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19500	180	2	0.93	1538582865	79387	70.76	19400	19620	19040	25100	13530	19320	19380.78	2.18	0	-3870	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1026	12.44	2.48	12	1.51	1568.00	7876.00	30650	20240716	-36.38	13000	20241209	50.00	20800	-6.25	20250213	13800	41.30	20250109	30650	-36.38	20240716	13000	50.00	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
67	20250318	151318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19460	140	2	0.72	1470603275	75898	67.65	19400	19620	19040	25100	13530	19320	19376.05	2.18	0	-4193	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1024	12.41	2.47	12	1.44	1568.00	7876.00	30650	20240716	-36.51	13000	20241209	49.69	20800	-6.44	20250213	13800	41.01	20250109	30650	-36.51	20240716	13000	49.69	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
68	20250318	141314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19550	230	2	1.19	1327151195	68519	61.07	19400	19620	19040	25100	13530	19320	19369.10	2.18	0	-3394	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1028	12.47	2.48	12	1.30	1568.00	7876.00	30650	20240716	-36.22	13000	20241209	50.38	20800	-6.01	20250213	13800	41.67	20250109	30650	-36.22	20240716	13000	50.38	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
69	20250318	131314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19500	180	2	0.93	1087898495	56239	50.13	19400	19600	19040	25100	13530	19320	19344.20	2.18	0	-4138	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1026	12.44	2.48	12	1.07	1568.00	7876.00	30650	20240716	-36.38	13000	20241209	50.00	20800	-6.25	20250213	13800	41.30	20250109	30650	-36.38	20240716	13000	50.00	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
70	20250318	121316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19410	90	2	0.47	1000699125	51760	46.13	19400	19600	19040	25100	13530	19320	19333.45	2.18	0	-3549	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1021	12.38	2.46	12	0.98	1568.00	7876.00	30650	20240716	-36.67	13000	20241209	49.31	20800	-6.68	20250213	13800	40.65	20250109	30650	-36.67	20240716	13000	49.31	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
71	20250318	111314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19470	150	2	0.78	876048405	45348	40.42	19400	19600	19040	25100	13530	19320	19318.35	2.18	0	-1310	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1024	12.42	2.47	12	0.86	1568.00	7876.00	30650	20240716	-36.48	13000	20241209	49.77	20800	-6.39	20250213	13800	41.09	20250109	30650	-36.48	20240716	13000	49.77	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
72	20250318	101317	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19200	-120	5	-0.62	572486335	29713	26.48	19400	19550	19040	25100	13530	19320	19267.20	2.18	0	-3595	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1010	12.24	2.44	12	0.56	1568.00	7876.00	30650	20240716	-37.36	13000	20241209	47.69	20800	-7.69	20250213	13800	39.13	20250109	30650	-37.36	20240716	13000	47.69	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
73	20250318	091320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19380	60	2	0.31	227259890	11796	10.51	19400	19550	19040	25100	13530	19320	19265.84	2.18	0	-2992	20246	19782	19416	18952	18586	20015	19185	6	5780	100	13910	10	1	5260589	1020	12.36	2.46	12	0.22	1568.00	7876.00	30650	20240716	-36.77	13000	20241209	49.08	20800	-6.83	20250213	13800	40.43	20250109	30650	-36.77	20240716	13000	49.08	20241209	3.42	N	448710	100	6 억		114457	N	N	0	N	00	N
74	20250317	161311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19320	470	2	2.49	2178519220	111858	171.64	19190	19880	19050	24500	13200	18850	19475.88	1.89	0	15484	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1016	12.32	2.45	12	2.13	1568.00	7876.00	30650	20240716	-36.97	13000	20241209	48.62	20800	-7.12	20250213	13800	40.00	20250109	30650	-36.97	20240716	13000	48.62	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
75	20250317	151310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19390	540	2	2.86	2088901360	107226	164.53	19190	19880	19050	24500	13200	18850	19481.30	1.89	0	16165	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1020	12.37	2.46	12	2.04	1568.00	7876.00	30650	20240716	-36.74	13000	20241209	49.15	20800	-6.78	20250213	13800	40.51	20250109	30650	-36.74	20240716	13000	49.15	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
76	20250317	141312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19370	520	2	2.76	1885624990	96711	148.40	19190	19880	19050	24500	13200	18850	19497.52	1.89	0	12042	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1019	12.35	2.46	12	1.84	1568.00	7876.00	30650	20240716	-36.80	13000	20241209	49.00	20800	-6.88	20250213	13800	40.36	20250109	30650	-36.80	20240716	13000	49.00	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
77	20250317	131311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19480	630	2	3.34	1594696040	81694	125.36	19190	19880	19050	24500	13200	18850	19520.36	1.89	0	15174	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1025	12.42	2.47	12	1.55	1568.00	7876.00	30650	20240716	-36.44	13000	20241209	49.85	20800	-6.35	20250213	13800	41.16	20250109	30650	-36.44	20240716	13000	49.85	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
78	20250317	121310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19550	700	2	3.71	1435782360	73543	112.85	19190	19880	19050	24500	13200	18850	19523.03	1.89	0	13784	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1028	12.47	2.48	12	1.40	1568.00	7876.00	30650	20240716	-36.22	13000	20241209	50.38	20800	-6.01	20250213	13800	41.67	20250109	30650	-36.22	20240716	13000	50.38	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
79	20250317	111309	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19460	610	2	3.24	1334417920	68349	104.88	19190	19880	19050	24500	13200	18850	19523.59	1.89	0	13775	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1024	12.41	2.47	12	1.30	1568.00	7876.00	30650	20240716	-36.51	13000	20241209	49.69	20800	-6.44	20250213	13800	41.01	20250109	30650	-36.51	20240716	13000	49.69	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
80	20250317	101309	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19450	600	2	3.18	1092853090	55910	85.79	19190	19880	19050	24500	13200	18850	19546.65	1.89	0	10790	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1023	12.40	2.47	12	1.06	1568.00	7876.00	30650	20240716	-36.54	13000	20241209	49.62	20800	-6.49	20250213	13800	40.94	20250109	30650	-36.54	20240716	13000	49.62	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
81	20250317	091312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19650	800	2	4.24	341015350	17615	27.03	19190	19700	19050	24500	13200	18850	19359.37	1.89	0	4042	19623	19236	18973	18586	18323	19105	18455	6	5650	100	13570	10	1	5260589	1034	12.53	2.49	12	0.33	1568.00	7876.00	30650	20240716	-35.89	13000	20241209	51.15	20800	-5.53	20250213	13800	42.39	20250109	30650	-35.89	20240716	13000	51.15	20241209	3.41	N	448710	100	6 억		99431	N	N	0	N	00	N
82	20250314	161305	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18850	0	3	0.00	1226012875	64720	68.31	18870	19360	18710	24500	13200	18850	18943.39	1.81	0	3467	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	992	12.02	2.39	12	1.23	1568.00	7876.00	30650	20240716	-38.50	13000	20241209	45.00	20800	-9.38	20250213	13800	36.59	20250109	30650	-38.50	20240716	13000	45.00	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
83	20250314	151314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18880	30	2	0.16	1183993925	62492	65.96	18870	19360	18710	24500	13200	18850	18946.33	1.81	0	3164	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	993	12.04	2.40	12	1.19	1568.00	7876.00	30650	20240716	-38.40	13000	20241209	45.23	20800	-9.23	20250213	13800	36.81	20250109	30650	-38.40	20240716	13000	45.23	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
84	20250314	141307	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18790	-60	5	-0.32	1060855240	55961	59.07	18870	19360	18710	24500	13200	18850	18957.05	1.81	0	1310	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	988	11.98	2.39	12	1.06	1568.00	7876.00	30650	20240716	-38.69	13000	20241209	44.54	20800	-9.66	20250213	13800	36.16	20250109	30650	-38.69	20240716	13000	44.54	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
85	20250314	131306	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18900	50	2	0.27	946327030	49875	52.64	18870	19360	18710	24500	13200	18850	18973.98	1.81	0	3251	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	994	12.05	2.40	12	0.95	1568.00	7876.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
86	20250314	121307	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19010	160	2	0.85	887039280	46744	49.34	18870	19360	18710	24500	13200	18850	18976.54	1.81	0	4580	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	1000	12.12	2.41	12	0.89	1568.00	7876.00	30650	20240716	-37.98	13000	20241209	46.23	20800	-8.61	20250213	13800	37.75	20250109	30650	-37.98	20240716	13000	46.23	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
87	20250314	111308	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19040	190	2	1.01	752953230	39680	41.88	18870	19360	18710	24500	13200	18850	18975.64	1.81	0	4146	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	1002	12.14	2.42	12	0.75	1568.00	7876.00	30650	20240716	-37.88	13000	20241209	46.46	20800	-8.46	20250213	13800	37.97	20250109	30650	-37.88	20240716	13000	46.46	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
88	20250314	101305	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18870	20	2	0.11	606703980	31944	33.72	18870	19360	18710	24500	13200	18850	18992.74	1.81	0	3578	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	993	12.03	2.40	12	0.61	1568.00	7876.00	30650	20240716	-38.43	13000	20241209	45.15	20800	-9.28	20250213	13800	36.74	20250109	30650	-38.43	20240716	13000	45.15	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
89	20250314	091311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19340	490	2	2.60	202763815	10606	11.19	18870	19345	18780	24500	13200	18850	19117.84	1.81	0	678	19836	19342	18896	18402	17956	19590	18650	6	5650	100	13570	10	1	5260589	1017	12.33	2.46	12	0.20	1568.00	7876.00	30650	20240716	-36.90	13000	20241209	48.77	20800	-7.02	20250213	13800	40.14	20250109	30650	-36.90	20240716	13000	48.77	20241209	3.30	N	448710	100	6 억		95362	N	N	0	N	00	N
90	20250313	161257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18850	500	2	2.72	1784391420	94275	42.31	18600	19390	18450	23850	12850	18350	18927.52	1.65	0	6154	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	992	12.02	2.39	12	1.79	1568.00	7876.00	30650	20240716	-38.50	13000	20241209	45.00	20800	-9.38	20250213	13800	36.59	20250109	30650	-38.50	20240716	13000	45.00	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
91	20250313	151258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19000	650	2	3.54	1728048700	91301	40.98	18600	19390	18450	23850	12850	18350	18926.94	1.65	0	5941	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	1000	12.12	2.41	12	1.74	1568.00	7876.00	30650	20240716	-38.01	13000	20241209	46.15	20800	-8.65	20250213	13800	37.68	20250109	30650	-38.01	20240716	13000	46.15	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
92	20250313	141300	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18910	560	2	3.05	1515268010	80030	35.92	18600	19390	18450	23850	12850	18350	18933.75	1.65	0	6213	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	995	12.06	2.40	12	1.52	1568.00	7876.00	30650	20240716	-38.30	13000	20241209	45.46	20800	-9.09	20250213	13800	37.03	20250109	30650	-38.30	20240716	13000	45.46	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
93	20250313	131258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18950	600	2	3.27	1408889040	74421	33.40	18600	19390	18450	23850	12850	18350	18931.34	1.65	0	6885	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	997	12.09	2.41	12	1.41	1568.00	7876.00	30650	20240716	-38.17	13000	20241209	45.77	20800	-8.89	20250213	13800	37.32	20250109	30650	-38.17	20240716	13000	45.77	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
94	20250313	121258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19180	830	2	4.52	1227555680	64906	29.13	18600	19390	18450	23850	12850	18350	18912.82	1.65	0	3908	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	1009	12.23	2.44	12	1.23	1568.00	7876.00	30650	20240716	-37.42	13000	20241209	47.54	20800	-7.79	20250213	13800	38.99	20250109	30650	-37.42	20240716	13000	47.54	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
95	20250313	111301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18900	550	2	3.00	891478650	47355	21.26	18600	19120	18450	23850	12850	18350	18825.44	1.65	0	772	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	994	12.05	2.40	12	0.90	1568.00	7876.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
96	20250313	101257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19100	750	2	4.09	737583110	39181	17.59	18600	19120	18450	23850	12850	18350	18825.02	1.65	0	3697	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	1005	12.18	2.43	12	0.74	1568.00	7876.00	30650	20240716	-37.68	13000	20241209	46.92	20800	-8.17	20250213	13800	38.41	20250109	30650	-37.68	20240716	13000	46.92	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
97	20250313	091301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18960	610	2	3.32	243066360	12972	5.82	18600	19000	18450	23850	12850	18350	18737.77	1.65	0	1343	20543	19446	18873	17776	17203	19160	17490	6	5500	100	13210	10	1	5260589	997	12.09	2.41	12	0.25	1568.00	7876.00	30650	20240716	-38.14	13000	20241209	45.85	20800	-8.85	20250213	13800	37.39	20250109	30650	-38.14	20240716	13000	45.85	20241209	3.33	N	448710	100	6 억		86710	N	N	0	N	00	N
98	20250312	161251	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18350	-650	5	-3.42	4282323020	221550	201.65	18910	19970	18300	24700	13300	19000	19329.62	1.17	0	26971	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	965	11.70	2.33	12	4.21	1568.00	7876.00	30650	20240716	-40.13	13000	20241209	41.15	20800	-11.78	20250213	13800	32.97	20250109	30650	-40.13	20240716	13000	41.15	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
99	20250312	151255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18400	-600	5	-3.16	4193762870	216731	197.27	18910	19970	18300	24700	13300	19000	19350.15	1.17	0	26838	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	968	11.73	2.34	12	4.12	1568.00	7876.00	30650	20240716	-39.97	13000	20241209	41.54	20800	-11.54	20250213	13800	33.33	20250109	30650	-39.97	20240716	13000	41.54	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
100	20250312	141249	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19210	210	2	1.11	3375732400	172900	157.37	18910	19970	18620	24700	13300	19000	19524.32	1.17	0	24369	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	1011	12.25	2.44	12	3.29	1568.00	7876.00	30650	20240716	-37.32	13000	20241209	47.77	20800	-7.64	20250213	13800	39.20	20250109	30650	-37.32	20240716	13000	47.77	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
101	20250312	131251	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19290	290	2	1.53	3216562465	164651	149.87	18910	19970	18620	24700	13300	19000	19535.78	1.17	0	27837	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	1015	12.30	2.45	12	3.13	1568.00	7876.00	30650	20240716	-37.06	13000	20241209	48.38	20800	-7.26	20250213	13800	39.78	20250109	30650	-37.06	20240716	13000	48.38	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
102	20250312	121255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19400	400	2	2.11	2882911915	147398	134.16	18910	19970	18620	24700	13300	19000	19558.86	1.17	0	38186	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	1021	12.37	2.46	12	2.80	1568.00	7876.00	30650	20240716	-36.70	13000	20241209	49.23	20800	-6.73	20250213	13800	40.58	20250109	30650	-36.70	20240716	13000	49.23	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
103	20250312	111245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19700	700	2	3.68	2637669580	134824	122.72	18910	19970	18620	24700	13300	19000	19563.98	1.17	0	41043	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	1036	12.56	2.50	12	2.56	1568.00	7876.00	30650	20240716	-35.73	13000	20241209	51.54	20800	-5.29	20250213	13800	42.75	20250109	30650	-35.73	20240716	13000	51.54	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
104	20250312	101248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19780	780	2	4.11	1683901230	86714	78.93	18910	19850	18620	24700	13300	19000	19419.24	1.17	0	26032	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	1041	12.61	2.51	12	1.65	1568.00	7876.00	30650	20240716	-35.46	13000	20241209	52.15	20800	-4.90	20250213	13800	43.33	20250109	30650	-35.46	20240716	13000	52.15	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
105	20250312	091256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19050	50	2	0.26	218060510	11574	10.53	18910	19200	18620	24700	13300	19000	18839.94	1.17	0	-3910	19466	19232	18806	18572	18146	19350	18690	6	5700	100	13680	10	1	5260589	1002	12.15	2.42	12	0.22	1568.00	7876.00	30650	20240716	-37.85	13000	20241209	46.54	20800	-8.41	20250213	13800	38.04	20250109	30650	-37.85	20240716	13000	46.54	20241209	3.36	N	448710	100	6 억		61772	N	N	0	N	00	N
106	20250311	161241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19000	-240	5	-1.25	2038056125	109210	50.84	18500	19040	18380	25000	13470	19240	18661.81	1.03	0	7548	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	1000	12.12	2.41	12	2.08	1568.00	7876.00	30650	20240716	-38.01	13000	20241209	46.15	20800	-8.65	20250213	13800	37.68	20250109	30650	-38.01	20240716	13000	46.15	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
107	20250311	151243	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18990	-250	5	-1.30	1900014135	101941	47.46	18500	18990	18380	25000	13470	19240	18638.37	1.03	0	6682	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	999	12.11	2.41	12	1.94	1568.00	7876.00	30650	20240716	-38.04	13000	20241209	46.08	20800	-8.70	20250213	13800	37.61	20250109	30650	-38.04	20240716	13000	46.08	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
108	20250311	141248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18810	-430	5	-2.23	1724469825	92635	43.12	18500	18960	18380	25000	13470	19240	18615.75	1.03	0	3691	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	990	12.00	2.39	12	1.76	1568.00	7876.00	30650	20240716	-38.63	13000	20241209	44.69	20800	-9.57	20250213	13800	36.30	20250109	30650	-38.63	20240716	13000	44.69	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
109	20250311	131245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18850	-390	5	-2.03	1545402895	83152	38.71	18500	18900	18380	25000	13470	19240	18585.28	1.03	0	3617	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	992	12.02	2.39	12	1.58	1568.00	7876.00	30650	20240716	-38.50	13000	20241209	45.00	20800	-9.38	20250213	13800	36.59	20250109	30650	-38.50	20240716	13000	45.00	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
110	20250311	121242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18690	-550	5	-2.86	1391860315	74980	34.91	18500	18860	18380	25000	13470	19240	18563.09	1.03	0	326	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	983	11.92	2.37	12	1.43	1568.00	7876.00	30650	20240716	-39.02	13000	20241209	43.77	20800	-10.14	20250213	13800	35.43	20250109	30650	-39.02	20240716	13000	43.77	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
111	20250311	111242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18660	-580	5	-3.01	1344116855	72421	33.71	18500	18860	18380	25000	13470	19240	18559.77	1.03	0	89	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	982	11.90	2.37	12	1.38	1568.00	7876.00	30650	20240716	-39.12	13000	20241209	43.54	20800	-10.29	20250213	13800	35.22	20250109	30650	-39.12	20240716	13000	43.54	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
112	20250311	101244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18500	-740	5	-3.85	1038456080	55937	26.04	18500	18860	18430	25000	13470	19240	18564.74	1.03	0	143	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	973	11.80	2.35	12	1.06	1568.00	7876.00	30650	20240716	-39.64	13000	20241209	42.31	20800	-11.06	20250213	13800	34.06	20250109	30650	-39.64	20240716	13000	42.31	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
113	20250311	091245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18790	-450	5	-2.34	373630895	20105	9.36	18500	18860	18450	25000	13470	19240	18583.98	1.03	0	108	20680	19960	19280	18560	17880	19620	18220	6	5760	100	13850	10	1	5260589	988	11.98	2.39	12	0.38	1568.00	7876.00	30650	20240716	-38.69	13000	20241209	44.54	20800	-9.66	20250213	13800	36.16	20250109	30650	-38.69	20240716	13000	44.54	20241209	3.49	N	448710	100	6 억		53945	N	N	0	N	00	N
114	20250310	161233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19240	-50	5	-0.26	4153268455	213665	250.08	19670	20000	18600	25050	13510	19290	19438.30	1.79	0	-40327	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1012	12.27	2.44	12	4.06	1568.00	7876.00	30650	20240716	-37.23	13000	20241209	48.00	20800	-7.50	20250213	13800	39.42	20250109	30650	-37.23	20240716	13000	48.00	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
115	20250310	151242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19220	-70	5	-0.36	4076428385	209674	245.40	19670	20000	18600	25050	13510	19290	19441.76	1.79	0	-39710	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1011	12.26	2.44	12	3.99	1568.00	7876.00	30650	20240716	-37.29	13000	20241209	47.85	20800	-7.60	20250213	13800	39.28	20250109	30650	-37.29	20240716	13000	47.85	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
116	20250310	141240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19270	-20	5	-0.10	3902780245	200624	234.81	19670	20000	18600	25050	13510	19290	19453.23	1.79	0	-38428	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1014	12.29	2.45	12	3.81	1568.00	7876.00	30650	20240716	-37.13	13000	20241209	48.23	20800	-7.36	20250213	13800	39.64	20250109	30650	-37.13	20240716	13000	48.23	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
117	20250310	131238	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19360	70	2	0.36	3629752925	186458	218.23	19670	20000	18600	25050	13510	19290	19466.89	1.79	0	-35628	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1018	12.35	2.46	12	3.54	1568.00	7876.00	30650	20240716	-36.84	13000	20241209	48.92	20800	-6.92	20250213	13800	40.29	20250109	30650	-36.84	20240716	13000	48.92	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
118	20250310	121235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19430	140	2	0.73	3507564780	180157	210.86	19670	20000	18600	25050	13510	19290	19469.52	1.79	0	-32998	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1022	12.39	2.47	12	3.42	1568.00	7876.00	30650	20240716	-36.61	13000	20241209	49.46	20800	-6.59	20250213	13800	40.80	20250109	30650	-36.61	20240716	13000	49.46	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
119	20250310	111235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19500	210	2	1.09	3392770130	174244	203.94	19670	20000	18600	25050	13510	19290	19471.40	1.79	0	-31843	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1026	12.44	2.48	12	3.31	1568.00	7876.00	30650	20240716	-36.38	13000	20241209	50.00	20800	-6.25	20250213	13800	41.30	20250109	30650	-36.38	20240716	13000	50.00	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
120	20250310	101235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19550	260	2	1.35	3091633240	158758	185.81	19670	20000	18600	25050	13510	19290	19473.91	1.79	0	-29655	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1028	12.47	2.48	12	3.02	1568.00	7876.00	30650	20240716	-36.22	13000	20241209	50.38	20800	-6.01	20250213	13800	41.67	20250109	30650	-36.22	20240716	13000	50.38	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
121	20250310	091237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19310	20	2	0.10	1234230450	62988	73.72	19670	20000	19200	25050	13510	19290	19594.83	1.79	0	-15139	20143	19716	19483	19056	18823	19600	18940	6	5760	100	13880	10	1	5260589	1016	12.32	2.45	12	1.20	1568.00	7876.00	30650	20240716	-37.00	13000	20241209	48.54	20800	-7.16	20250213	13800	39.93	20250109	30650	-37.00	20240716	13000	48.54	20241209	3.39	N	448710	100	6 억		94273	N	N	0	N	00	N
122	20250307	161233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19290	-510	5	-2.58	1662495600	85181	55.20	19600	19910	19250	25700	13860	19800	19517.82	1.94	0	-7766	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1015	12.30	2.45	12	1.62	1568.00	7876.00	30650	20240716	-37.06	13000	20241209	48.38	20800	-7.26	20250213	13800	39.78	20250109	30650	-37.06	20240716	13000	48.38	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
123	20250307	151237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19290	-510	5	-2.58	1584291160	81126	52.57	19600	19910	19250	25700	13860	19800	19528.10	1.94	0	-8156	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1015	12.30	2.45	12	1.54	1568.00	7876.00	30650	20240716	-37.06	13000	20241209	48.38	20800	-7.26	20250213	13800	39.78	20250109	30650	-37.06	20240716	13000	48.38	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
124	20250307	141234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19570	-230	5	-1.16	1321711700	67583	43.80	19600	19910	19270	25700	13860	19800	19556.14	1.94	0	-9677	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1029	12.48	2.48	12	1.28	1568.00	7876.00	30650	20240716	-36.15	13000	20241209	50.54	20800	-5.91	20250213	13800	41.81	20250109	30650	-36.15	20240716	13000	50.54	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
125	20250307	131237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19430	-370	5	-1.87	1090580175	55773	36.14	19600	19910	19270	25700	13860	19800	19553.01	1.94	0	-7638	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1022	12.39	2.47	12	1.06	1568.00	7876.00	30650	20240716	-36.61	13000	20241209	49.46	20800	-6.59	20250213	13800	40.80	20250109	30650	-36.61	20240716	13000	49.46	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
126	20250307	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19300	-500	5	-2.53	983097455	50243	32.56	19600	19910	19270	25700	13860	19800	19565.91	1.94	0	-8594	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1015	12.31	2.45	12	0.96	1568.00	7876.00	30650	20240716	-37.03	13000	20241209	48.46	20800	-7.21	20250213	13800	39.86	20250109	30650	-37.03	20240716	13000	48.46	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
127	20250307	111234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19600	-200	5	-1.01	769662590	39255	25.44	19600	19910	19300	25700	13860	19800	19605.74	1.94	0	-2250	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1031	12.50	2.49	12	0.75	1568.00	7876.00	30650	20240716	-36.05	13000	20241209	50.77	20800	-5.77	20250213	13800	42.03	20250109	30650	-36.05	20240716	13000	50.77	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
128	20250307	101230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19510	-290	5	-1.46	573625730	29220	18.94	19600	19910	19300	25700	13860	19800	19630.10	1.94	0	-1821	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1026	12.44	2.48	12	0.56	1568.00	7876.00	30650	20240716	-36.35	13000	20241209	50.08	20800	-6.20	20250213	13800	41.38	20250109	30650	-36.35	20240716	13000	50.08	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
129	20250307	091238	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19520	-280	5	-1.41	176309020	9027	5.85	19600	19750	19300	25700	13860	19800	19525.15	1.94	0	2374	20733	20266	19783	19316	18833	20025	19075	6	5900	100	14250	10	1	5260589	1027	12.45	2.48	12	0.17	1568.00	7876.00	30650	20240716	-36.31	13000	20241209	50.15	20800	-6.15	20250213	13800	41.45	20250109	30650	-36.31	20240716	13000	50.15	20241209	3.36	N	448710	100	6 억		101895	N	N	0	N	00	N
130	20250306	161225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19800	350	2	1.80	3030230345	154011	117.37	19910	20250	19300	25250	13620	19450	19675.28	2.36	0	-22409	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1042	12.63	2.51	12	2.93	1568.00	7876.00	30650	20240716	-35.40	13000	20241209	52.31	20800	-4.81	20250213	13800	43.48	20250109	30650	-35.40	20240716	13000	52.31	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
131	20250306	151226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19610	160	2	0.82	2779744925	141313	107.70	19910	20250	19300	25250	13620	19450	19670.84	2.36	0	-22629	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1032	12.51	2.49	12	2.69	1568.00	7876.00	30650	20240716	-36.02	13000	20241209	50.85	20800	-5.72	20250213	13800	42.10	20250109	30650	-36.02	20240716	13000	50.85	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
132	20250306	141225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19540	90	2	0.46	2521477970	128138	97.66	19910	20250	19300	25250	13620	19450	19677.83	2.36	0	-24518	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1028	12.46	2.48	12	2.44	1568.00	7876.00	30650	20240716	-36.25	13000	20241209	50.31	20800	-6.06	20250213	13800	41.59	20250109	30650	-36.25	20240716	13000	50.31	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
133	20250306	131225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19380	-70	5	-0.36	2386964040	121239	92.40	19910	20250	19300	25250	13620	19450	19688.09	2.36	0	-20992	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1020	12.36	2.46	12	2.30	1568.00	7876.00	30650	20240716	-36.77	13000	20241209	49.08	20800	-6.83	20250213	13800	40.43	20250109	30650	-36.77	20240716	13000	49.08	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
134	20250306	121224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19380	-70	5	-0.36	2249469740	114144	86.99	19910	20250	19300	25250	13620	19450	19707.30	2.36	0	-17591	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1020	12.36	2.46	12	2.17	1568.00	7876.00	30650	20240716	-36.77	13000	20241209	49.08	20800	-6.83	20250213	13800	40.43	20250109	30650	-36.77	20240716	13000	49.08	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
135	20250306	111221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19630	180	2	0.93	2093441005	106159	80.91	19910	20250	19300	25250	13620	19450	19719.86	2.36	0	-12387	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1033	12.52	2.49	12	2.02	1568.00	7876.00	30650	20240716	-35.95	13000	20241209	51.00	20800	-5.62	20250213	13800	42.25	20250109	30650	-35.95	20240716	13000	51.00	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
136	20250306	101223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19550	100	2	0.51	1754098835	88805	67.68	19910	20250	19300	25250	13620	19450	19752.25	2.36	0	-13963	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1028	12.47	2.48	12	1.69	1568.00	7876.00	30650	20240716	-36.22	13000	20241209	50.38	20800	-6.01	20250213	13800	41.67	20250109	30650	-36.22	20240716	13000	50.38	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
137	20250306	091229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19520	70	2	0.36	389629220	19811	15.10	19910	19910	19500	25250	13620	19450	19667.32	2.36	0	-4224	20243	19846	19173	18776	18103	20045	18975	6	5800	100	14000	10	1	5260589	1027	12.45	2.48	12	0.38	1568.00	7876.00	30650	20240716	-36.31	13000	20241209	50.15	20800	-6.15	20250213	13800	41.45	20250109	30650	-36.31	20240716	13000	50.15	20241209	3.65	N	448710	100	6 억		123956	N	N	0	N	00	N
138	20250305	161208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19450	410	2	2.15	2500670725	130514	42.55	18880	19570	18500	24750	13330	19040	19160.43	2.25	0	5664	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1023	12.40	2.47	12	2.48	1568.00	7876.00	30650	20240716	-36.54	13000	20241209	49.62	20800	-6.49	20250213	13800	40.94	20250109	30650	-36.54	20240716	13000	49.62	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
139	20250305	151215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19450	410	2	2.15	2385870275	124611	40.63	18880	19570	18500	24750	13330	19040	19147.12	2.25	0	5364	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1023	12.40	2.47	12	2.37	1568.00	7876.00	30650	20240716	-36.54	13000	20241209	49.62	20800	-6.49	20250213	13800	40.94	20250109	30650	-36.54	20240716	13000	49.62	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
140	20250305	141215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19330	290	2	1.52	1950185145	102227	33.33	18880	19460	18500	24750	13330	19040	19077.25	2.25	0	2348	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1017	12.33	2.45	12	1.94	1568.00	7876.00	30650	20240716	-36.93	13000	20241209	48.69	20800	-7.07	20250213	13800	40.07	20250109	30650	-36.93	20240716	13000	48.69	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
141	20250305	131211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19170	130	2	0.68	1641277425	86254	28.12	18880	19390	18500	24750	13330	19040	19028.33	2.25	0	-1542	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1008	12.23	2.43	12	1.64	1568.00	7876.00	30650	20240716	-37.46	13000	20241209	47.46	20800	-7.84	20250213	13800	38.91	20250109	30650	-37.46	20240716	13000	47.46	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
142	20250305	121213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19020	-20	5	-0.11	1466420635	77122	25.14	18880	19390	18500	24750	13330	19040	19014.07	2.25	0	-1635	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1001	12.13	2.41	12	1.47	1568.00	7876.00	30650	20240716	-37.94	13000	20241209	46.31	20800	-8.56	20250213	13800	37.83	20250109	30650	-37.94	20240716	13000	46.31	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
143	20250305	111207	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19050	10	2	0.05	1291298500	67953	22.15	18880	19390	18500	24750	13330	19040	19002.45	2.25	0	-5389	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1002	12.15	2.42	12	1.29	1568.00	7876.00	30650	20240716	-37.85	13000	20241209	46.54	20800	-8.41	20250213	13800	38.04	20250109	30650	-37.85	20240716	13000	46.54	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
144	20250305	101211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19070	30	2	0.16	939916030	49632	16.18	18880	19250	18500	24750	13330	19040	18936.32	2.25	0	-5644	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1003	12.16	2.42	12	0.94	1568.00	7876.00	30650	20240716	-37.78	13000	20241209	46.69	20800	-8.32	20250213	13800	38.19	20250109	30650	-37.78	20240716	13000	46.69	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
145	20250305	091211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19110	70	2	0.37	387617175	20661	6.74	18880	19120	18500	24750	13330	19040	18751.57	2.25	0	122	20413	19726	18713	18026	17013	20070	18370	6	5710	100	13700	10	1	5260589	1005	12.19	2.43	12	0.39	1568.00	7876.00	30650	20240716	-37.65	13000	20241209	47.00	20800	-8.12	20250213	13800	38.48	20250109	30650	-37.65	20240716	13000	47.00	20241209	3.52	N	448710	100	6 억		118476	N	N	0	N	00	N
146	20250304	161158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19040	1500	2	8.55	5772767820	304446	290.45	17700	19400	17700	22800	12280	17540	18962.37	1.59	0	35230	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	1002	12.14	2.42	12	5.79	1568.00	7876.00	30650	20240716	-37.88	13000	20241209	46.46	20800	-8.46	20250213	13800	37.97	20250109	30650	-37.88	20240716	13000	46.46	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
147	20250304	151154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18980	1440	2	8.21	5630232525	296949	283.30	17700	19400	17700	22800	12280	17540	18961.13	1.59	0	35856	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	998	12.10	2.41	12	5.64	1568.00	7876.00	30650	20240716	-38.08	13000	20241209	46.00	20800	-8.75	20250213	13800	37.54	20250109	30650	-38.08	20240716	13000	46.00	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
148	20250304	141158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18850	1310	2	7.47	5078674660	267903	255.59	17700	19400	17700	22800	12280	17540	18958.09	1.59	0	33956	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	992	12.02	2.39	12	5.09	1568.00	7876.00	30650	20240716	-38.50	13000	20241209	45.00	20800	-9.38	20250213	13800	36.59	20250109	30650	-38.50	20240716	13000	45.00	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
149	20250304	131156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19200	1660	2	9.46	4776886845	252011	240.42	17700	19400	17700	22800	12280	17540	18956.08	1.59	0	34089	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	1010	12.24	2.44	12	4.79	1568.00	7876.00	30650	20240716	-37.36	13000	20241209	47.69	20800	-7.69	20250213	13800	39.13	20250109	30650	-37.36	20240716	13000	47.69	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
150	20250304	121153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19030	1490	2	8.49	4225250365	223354	213.09	17700	19400	17700	22800	12280	17540	18918.39	1.59	0	34325	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	1001	12.14	2.42	12	4.25	1568.00	7876.00	30650	20240716	-37.91	13000	20241209	46.38	20800	-8.51	20250213	13800	37.90	20250109	30650	-37.91	20240716	13000	46.38	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
151	20250304	111157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19100	1560	2	8.89	3559093230	188586	179.92	17700	19380	17700	22800	12280	17540	18873.79	1.59	0	25576	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	1005	12.18	2.43	12	3.58	1568.00	7876.00	30650	20240716	-37.68	13000	20241209	46.92	20800	-8.17	20250213	13800	38.41	20250109	30650	-37.68	20240716	13000	46.92	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
152	20250304	101150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18820	1280	2	7.30	3008800235	159515	152.18	17700	19380	17700	22800	12280	17540	18863.67	1.59	0	19002	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	990	12.00	2.39	12	3.03	1568.00	7876.00	30650	20240716	-38.60	13000	20241209	44.77	20800	-9.52	20250213	13800	36.38	20250109	30650	-38.60	20240716	13000	44.77	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N
153	20250304	091148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18950	1410	2	8.04	985975520	52839	50.41	17700	19050	17700	22800	12280	17540	18663.82	1.59	0	14547	18826	18182	17856	17212	16886	18020	17050	6	5260	100	12620	10	1	5260589	997	12.09	2.41	12	1.00	1568.00	7876.00	30650	20240716	-38.17	13000	20241209	45.77	20800	-8.89	20250213	13800	37.32	20250109	30650	-38.17	20240716	13000	45.77	20241209	3.52	N	448710	100	6 억		83433	N	N	0	N	00	N