KissMeData/458650/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17810	-870	5	-4.66	2985352010	164621	43.84	18750	18860	17790	24250	13080	18680	18136.42	3.03	-21249	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2680	12.78	1.22	12	1.09	1394.00	14628.00	36650	20241111	-51.41	14910	20250203	19.45	24050	-25.95	20250226	14910	19.45	20250203	36650	-51.41	20241111	14910	19.45	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
3	20250328	151401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17820	-860	5	-4.60	2869094790	158095	42.10	18750	18860	17790	24250	13080	18680	18147.90	3.03	-20932	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2681	12.78	1.22	12	1.05	1394.00	14628.00	36650	20241111	-51.38	14910	20250203	19.52	24050	-25.90	20250226	14910	19.52	20250203	36650	-51.38	20241111	14910	19.52	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
4	20250328	141404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17820	-860	5	-4.60	2670228920	146951	39.13	18750	18860	17790	24250	13080	18680	18170.86	3.03	-20920	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2681	12.78	1.22	12	0.98	1394.00	14628.00	36650	20241111	-51.38	14910	20250203	19.52	24050	-25.90	20250226	14910	19.52	20250203	36650	-51.38	20241111	14910	19.52	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
5	20250328	131357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17960	-720	5	-3.85	2353397575	129201	34.41	18750	18860	17900	24250	13080	18680	18214.99	3.03	-18780	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2702	12.88	1.23	12	0.86	1394.00	14628.00	36650	20241111	-51.00	14910	20250203	20.46	24050	-25.32	20250226	14910	20.46	20250203	36650	-51.00	20241111	14910	20.46	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
6	20250328	121356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18030	-650	5	-3.48	2114050495	115876	30.86	18750	18860	17970	24250	13080	18680	18244.05	3.03	-17672	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2713	12.93	1.23	12	0.77	1394.00	14628.00	36650	20241111	-50.80	14910	20250203	20.93	24050	-25.03	20250226	14910	20.93	20250203	36650	-50.80	20241111	14910	20.93	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
7	20250328	111354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18040	-640	5	-3.43	1961010510	107385	28.60	18750	18860	17970	24250	13080	18680	18261.47	3.03	-17001	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2714	12.94	1.23	12	0.71	1394.00	14628.00	36650	20241111	-50.78	14910	20250203	20.99	24050	-24.99	20250226	14910	20.99	20250203	36650	-50.78	20241111	14910	20.99	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
8	20250328	101404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18120	-560	5	-3.00	1691368850	92536	24.64	18750	18860	17970	24250	13080	18680	18277.93	3.03	-15579	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2726	13.00	1.24	12	0.62	1394.00	14628.00	36650	20241111	-50.56	14910	20250203	21.53	24050	-24.66	20250226	14910	21.53	20250203	36650	-50.56	20241111	14910	21.53	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
9	20250328	091413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	-450	5	-2.41	879064030	47739	12.71	18750	18860	18090	24250	13080	18680	18413.93	3.03	-8660	19713	19196	18923	18406	18133	19060	18270	75	5570	500	13070	10	1	15045670	2743	13.08	1.25	12	0.32	1394.00	14628.00	36650	20241111	-50.26	14910	20250203	22.27	24050	-24.20	20250226	14910	22.27	20250203	36650	-50.26	20241111	14910	22.27	20250203	1.85	N	458650	500	75 억	455874	N	N	N	N
10	20250327	162713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18680	-1130	5	-5.70	7093693620	374476	22.89	19360	19440	18650	25750	13870	19810	18943.59	3.21	-28680	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2811	13.40	1.28	12	2.49	1394.00	14628.00	36650	20241111	-49.03	14910	20250203	25.29	24050	-22.33	20250226	14910	25.29	20250203	36650	-49.03	20241111	14910	25.29	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
11	20250327	151358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	-1150	5	-5.81	6965731610	367623	22.48	19360	19440	18650	25750	13870	19810	18947.98	3.21	-28567	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2808	13.39	1.28	12	2.44	1394.00	14628.00	36650	20241111	-49.09	14910	20250203	25.15	24050	-22.41	20250226	14910	25.15	20250203	36650	-49.09	20241111	14910	25.15	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
12	20250327	141402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18680	-1130	5	-5.70	6456447755	340356	20.81	19360	19440	18660	25750	13870	19810	18969.64	3.21	-25237	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2811	13.40	1.28	12	2.26	1394.00	14628.00	36650	20241111	-49.03	14910	20250203	25.29	24050	-22.33	20250226	14910	25.29	20250203	36650	-49.03	20241111	14910	25.29	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
13	20250327	131353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	-1010	5	-5.10	5948211935	313258	19.15	19360	19440	18710	25750	13870	19810	18988.16	3.21	-20119	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2829	13.49	1.29	12	2.08	1394.00	14628.00	36650	20241111	-48.70	14910	20250203	26.09	24050	-21.83	20250226	14910	26.09	20250203	36650	-48.70	20241111	14910	26.09	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
14	20250327	121407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18880	-930	5	-4.69	5526613725	290829	17.78	19360	19440	18710	25750	13870	19810	19002.91	3.21	-16846	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2841	13.54	1.29	12	1.93	1394.00	14628.00	36650	20241111	-48.49	14910	20250203	26.63	24050	-21.50	20250226	14910	26.63	20250203	36650	-48.49	20241111	14910	26.63	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
15	20250327	111359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	-1040	5	-5.25	5103257105	268353	16.41	19360	19440	18710	25750	13870	19810	19016.89	3.21	-15862	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2824	13.46	1.28	12	1.78	1394.00	14628.00	36650	20241111	-48.79	14910	20250203	25.89	24050	-21.95	20250226	14910	25.89	20250203	36650	-48.79	20241111	14910	25.89	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
16	20250327	101353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18890	-920	5	-4.64	4072347370	213564	13.06	19360	19440	18770	25750	13870	19810	19068.43	3.21	-11854	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2842	13.55	1.29	12	1.42	1394.00	14628.00	36650	20241111	-48.46	14910	20250203	26.69	24050	-21.46	20250226	14910	26.69	20250203	36650	-48.46	20241111	14910	26.69	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
17	20250327	091357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19180	-630	5	-3.18	1938927680	101466	6.20	19360	19440	18850	25750	13870	19810	19108.98	3.21	6573	21703	20756	19553	18606	17403	21230	19080	75	5940	500	13860	10	1	15045670	2886	13.76	1.31	12	0.67	1394.00	14628.00	36650	20241111	-47.67	14910	20250203	28.64	24050	-20.25	20250226	14910	28.64	20250203	36650	-47.67	20241111	14910	28.64	20250203	1.87	N	458650	500	75 억	482958	N	N	N	N
18	20250326	161344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19810	1320	2	7.14	31938122165	1614346	261.01	18590	20500	18350	24000	12950	18490	19784.57	2.84	57729	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2981	14.21	1.35	12	10.73	1394.00	14628.00	36650	20241111	-45.95	14910	20250203	32.86	24050	-17.63	20250226	14910	32.86	20250203	36650	-45.95	20241111	14910	32.86	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
19	20250326	151344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19990	1500	2	8.11	30904339320	1562254	252.59	18590	20500	18350	24000	12950	18490	19782.57	2.84	55170	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	3008	14.34	1.37	12	10.38	1394.00	14628.00	36650	20241111	-45.46	14910	20250203	34.07	24050	-16.88	20250226	14910	34.07	20250203	36650	-45.46	20241111	14910	34.07	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
20	20250326	141342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19590	1100	2	5.95	27163305805	1374202	222.18	18590	20500	18350	24000	12950	18490	19767.36	2.84	26063	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2947	14.05	1.34	12	9.13	1394.00	14628.00	36650	20241111	-46.55	14910	20250203	31.39	24050	-18.54	20250226	14910	31.39	20250203	36650	-46.55	20241111	14910	31.39	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
21	20250326	131346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19050	560	2	3.03	3076669170	164000	26.52	18590	19160	18350	24000	12950	18490	18761.53	2.84	-1961	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2866	13.67	1.30	12	1.09	1394.00	14628.00	36650	20241111	-48.02	14910	20250203	27.77	24050	-20.79	20250226	14910	27.77	20250203	36650	-48.02	20241111	14910	27.77	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
22	20250326	121351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	340	2	1.84	2373341340	126962	20.53	18590	19050	18350	24000	12950	18490	18694.64	2.84	-6060	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2833	13.51	1.29	12	0.84	1394.00	14628.00	36650	20241111	-48.62	14910	20250203	26.29	24050	-21.70	20250226	14910	26.29	20250203	36650	-48.62	20241111	14910	26.29	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
23	20250326	111348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18470	-20	5	-0.11	1270334165	68405	11.06	18590	18830	18350	24000	12950	18490	18571.76	2.84	-6784	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2779	13.25	1.26	12	0.45	1394.00	14628.00	36650	20241111	-49.60	14910	20250203	23.88	24050	-23.20	20250226	14910	23.88	20250203	36650	-49.60	20241111	14910	23.88	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
24	20250326	101347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18540	50	2	0.27	1040688815	56038	9.06	18590	18830	18350	24000	12950	18490	18572.33	2.84	-4814	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2789	13.30	1.27	12	0.37	1394.00	14628.00	36650	20241111	-49.41	14910	20250203	24.35	24050	-22.91	20250226	14910	24.35	20250203	36650	-49.41	20241111	14910	24.35	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
25	20250326	091349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18730	240	2	1.30	341614140	18260	2.95	18590	18830	18590	24000	12950	18490	18718.58	2.84	917	19970	19230	18790	18050	17610	19010	17830	75	5510	500	12940	10	1	15045670	2818	13.44	1.28	12	0.12	1394.00	14628.00	36650	20241111	-48.89	14910	20250203	25.62	24050	-22.12	20250226	14910	25.62	20250203	36650	-48.89	20241111	14910	25.62	20250203	1.80	N	458650	500	75 억	426663	N	N	N	N
26	20250325	161336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18490	-290	5	-1.54	11696903340	614327	107.41	19150	19530	18350	24400	13150	18780	19041.18	2.86	-7859	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2782	8.65	2.06	12	4.08	2138.00	8964.00	36650	20241111	-49.55	14910	20250203	24.01	24050	-23.12	20250226	14910	24.01	20250203	36650	-49.55	20241111	14910	24.01	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
27	20250325	151340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18410	-370	5	-1.97	11425515090	599615	104.84	19150	19530	18350	24400	13150	18780	19054.95	2.86	-11169	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2770	8.61	2.05	12	3.99	2138.00	8964.00	36650	20241111	-49.77	14910	20250203	23.47	24050	-23.45	20250226	14910	23.47	20250203	36650	-49.77	20241111	14910	23.47	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
28	20250325	141337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18570	-210	5	-1.12	10851963360	568608	99.42	19150	19530	18350	24400	13150	18780	19085.37	2.86	-15121	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2794	8.69	2.07	12	3.78	2138.00	8964.00	36650	20241111	-49.33	14910	20250203	24.55	24050	-22.79	20250226	14910	24.55	20250203	36650	-49.33	20241111	14910	24.55	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
29	20250325	131428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	-10	5	-0.05	10198335955	533771	93.33	19150	19530	18350	24400	13150	18780	19106.47	2.86	-14883	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2824	8.78	2.09	12	3.55	2138.00	8964.00	36650	20241111	-48.79	14910	20250203	25.89	24050	-21.95	20250226	14910	25.89	20250203	36650	-48.79	20241111	14910	25.89	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
30	20250325	121337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19150	370	2	1.97	9017927245	471551	82.45	19150	19530	18350	24400	13150	18780	19124.29	2.86	-14627	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2881	8.96	2.14	12	3.13	2138.00	8964.00	36650	20241111	-47.75	14910	20250203	28.44	24050	-20.37	20250226	14910	28.44	20250203	36650	-47.75	20241111	14910	28.44	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
31	20250325	111337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18600	-180	5	-0.96	6256993600	325379	56.89	19150	19530	18600	24400	13150	18780	19230.47	2.86	-14511	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2798	8.70	2.07	12	2.16	2138.00	8964.00	36650	20241111	-49.25	14910	20250203	24.75	24050	-22.66	20250226	14910	24.75	20250203	36650	-49.25	20241111	14910	24.75	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
32	20250325	101349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19140	360	2	1.92	5098086330	263882	46.14	19150	19530	19080	24400	13150	18780	19320.46	2.86	-5887	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2880	8.95	2.14	12	1.75	2138.00	8964.00	36650	20241111	-47.78	14910	20250203	28.37	24050	-20.42	20250226	14910	28.37	20250203	36650	-47.78	20241111	14910	28.37	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
33	20250325	091349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19490	710	2	3.78	3320745980	171296	29.95	19150	19530	19140	24400	13150	18780	19387.55	2.86	5921	21286	20032	19396	18142	17506	19715	17825	75	5620	500	13140	10	1	15045670	2932	9.12	2.17	12	1.14	2138.00	8964.00	36650	20241111	-46.82	14910	20250203	30.72	24050	-18.96	20250226	14910	30.72	20250203	36650	-46.82	20241111	14910	30.72	20250203	1.75	N	458650	500	75 억	430768	N	N	N	N
34	20250324	161332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18780	-1920	5	-9.28	10915074585	557088	71.47	20500	20650	18760	26900	14500	20700	19595.55	3.09	-47374	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2826	8.78	2.10	12	3.70	2138.00	8964.00	36650	20241111	-48.76	14910	20250203	25.96	24050	-21.91	20250226	14910	25.96	20250203	36650	-48.76	20241111	14910	25.96	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
35	20250324	151343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	-1870	5	-9.03	10040776140	510582	65.51	20500	20650	18760	26900	14500	20700	19665.26	3.09	-47867	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2833	8.81	2.10	12	3.39	2138.00	8964.00	36650	20241111	-48.62	14910	20250203	26.29	24050	-21.70	20250226	14910	26.29	20250203	36650	-48.62	20241111	14910	26.29	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
36	20250324	141344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	-1140	5	-5.51	6793531160	341529	43.82	20500	20650	19520	26900	14500	20700	19891.41	3.09	-42203	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2943	9.15	2.18	12	2.27	2138.00	8964.00	36650	20241111	-46.63	14910	20250203	31.19	24050	-18.67	20250226	14910	31.19	20250203	36650	-46.63	20241111	14910	31.19	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
37	20250324	131344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19690	-1010	5	-4.88	6215676615	312091	40.04	20500	20650	19520	26900	14500	20700	19916.11	3.09	-47795	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2962	9.21	2.20	12	2.07	2138.00	8964.00	36650	20241111	-46.28	14910	20250203	32.06	24050	-18.13	20250226	14910	32.06	20250203	36650	-46.28	20241111	14910	32.06	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
38	20250324	121341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19810	-890	5	-4.30	6023013305	302328	38.79	20500	20650	19520	26900	14500	20700	19921.99	3.09	-46992	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2981	9.27	2.21	12	2.01	2138.00	8964.00	36650	20241111	-45.95	14910	20250203	32.86	24050	-17.63	20250226	14910	32.86	20250203	36650	-45.95	20241111	14910	32.86	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
39	20250324	111341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19700	-1000	5	-4.83	5187618165	259791	33.33	20500	20650	19660	26900	14500	20700	19968.29	3.09	-45676	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2964	9.21	2.20	12	1.73	2138.00	8964.00	36650	20241111	-46.25	14910	20250203	32.13	24050	-18.09	20250226	14910	32.13	20250203	36650	-46.25	20241111	14910	32.13	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
40	20250324	101337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19750	-950	5	-4.59	4295604700	214707	27.55	20500	20650	19660	26900	14500	20700	20006.67	3.09	-34890	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	10	1	15045670	2972	9.24	2.20	12	1.43	2138.00	8964.00	36650	20241111	-46.11	14910	20250203	32.46	24050	-17.88	20250226	14910	32.46	20250203	36650	-46.11	20241111	14910	32.46	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
41	20250324	091339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-450	5	-2.17	1142201550	56025	7.19	20500	20650	20200	26900	14500	20700	20387.09	3.09	-10039	21866	21282	20716	20132	19566	21000	19850	75	6200	500	14490	50	1	15045670	3047	9.47	2.26	12	0.37	2138.00	8964.00	36650	20241111	-44.75	14910	20250203	35.81	24050	-15.80	20250226	14910	35.81	20250203	36650	-44.75	20241111	14910	35.81	20250203	2.03	N	458650	500	75 억	464536	N	N	N	N
42	20250321	161354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	-650	5	-3.04	15677585050	761435	13.23	21000	21300	20150	27750	14950	21350	20588.38	3.10	-3913	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3114	9.68	2.31	12	5.06	2138.00	8964.00	36650	20241111	-43.52	14910	20250203	38.83	24050	-13.93	20250226	14910	38.83	20250203	36650	-43.52	20241111	14910	38.83	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
43	20250321	151342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-700	5	-3.28	14638270025	711162	12.36	21000	21300	20150	27750	14950	21350	20582.68	3.10	6830	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3107	9.66	2.30	12	4.73	2138.00	8964.00	36650	20241111	-43.66	14910	20250203	38.50	24050	-14.14	20250226	14910	38.50	20250203	36650	-43.66	20241111	14910	38.50	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
44	20250321	141342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-800	5	-3.75	12917194825	627665	10.91	21000	21300	20150	27750	14950	21350	20578.72	3.10	22348	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3092	9.61	2.29	12	4.17	2138.00	8964.00	36650	20241111	-43.93	14910	20250203	37.83	24050	-14.55	20250226	14910	37.83	20250203	36650	-43.93	20241111	14910	37.83	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
45	20250321	131343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	-850	5	-3.98	11971842225	581494	10.11	21000	21300	20150	27750	14950	21350	20586.96	3.10	24945	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3084	9.59	2.29	12	3.86	2138.00	8964.00	36650	20241111	-44.07	14910	20250203	37.49	24050	-14.76	20250226	14910	37.49	20250203	36650	-44.07	20241111	14910	37.49	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
46	20250321	121342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-750	5	-3.51	11267019900	547125	9.51	21000	21300	20150	27750	14950	21350	20591.96	3.10	21626	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3099	9.64	2.30	12	3.64	2138.00	8964.00	36650	20241111	-43.79	14910	20250203	38.16	24050	-14.35	20250226	14910	38.16	20250203	36650	-43.79	20241111	14910	38.16	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
47	20250321	111343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-900	5	-4.22	10063314650	488779	8.50	21000	21300	20150	27750	14950	21350	20587.36	3.10	8978	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3077	9.57	2.28	12	3.25	2138.00	8964.00	36650	20241111	-44.20	14910	20250203	37.16	24050	-14.97	20250226	14910	37.16	20250203	36650	-44.20	20241111	14910	37.16	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
48	20250321	101344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	-1000	5	-4.68	9052666550	439204	7.63	21000	21300	20150	27750	14950	21350	20610.10	3.10	1182	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3062	9.52	2.27	12	2.92	2138.00	8964.00	36650	20241111	-44.47	14910	20250203	36.49	24050	-15.38	20250226	14910	36.49	20250203	36650	-44.47	20241111	14910	36.49	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
49	20250321	091352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	-850	5	-3.98	4947941475	237870	4.13	21000	21300	20450	27750	14950	21350	20799.07	3.10	19479	26070	23710	21140	18780	16210	24890	19960	75	6400	500	14940	50	1	15045670	3084	9.59	2.29	12	1.58	2138.00	8964.00	36650	20241111	-44.07	14910	20250203	37.49	24050	-14.76	20250226	14910	37.49	20250203	36650	-44.07	20241111	14910	37.49	20250203	2.02	N	458650	500	75 억	466679	N	N	N	N
50	20250320	162006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	2680	2	14.35	123823040630	5679337	2420.04	18900	23500	18570	24250	13070	18670	21804.34	2.83	42660	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	50	1	15045670	3212	9.99	2.38	12	37.75	2138.00	8964.00	36650	20241111	-41.75	14910	20250203	43.19	24050	-11.23	20250226	14910	43.19	20250203	36650	-41.75	20241111	14910	43.19	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
51	20250320	151338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21500	2830	2	15.16	118485107880	5431084	2314.26	18900	23500	18570	24250	13070	18670	21816.11	2.83	28576	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	50	1	15045670	3235	10.06	2.40	12	36.10	2138.00	8964.00	36650	20241111	-41.34	14910	20250203	44.20	24050	-10.60	20250226	14910	44.20	20250203	36650	-41.34	20241111	14910	44.20	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
52	20250320	141343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22500	3830	2	20.51	62808501330	2964988	1263.42	18900	22800	18570	24250	13070	18670	21183.39	2.83	-5215	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	50	1	15045670	3385	10.52	2.51	12	19.71	2138.00	8964.00	36650	20241111	-38.61	14910	20250203	50.91	24050	-6.44	20250226	14910	50.91	20250203	36650	-38.61	20241111	14910	50.91	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
53	20250320	131341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19500	830	2	4.45	5976363710	308126	131.30	18900	19850	18570	24250	13070	18670	19395.84	2.83	31759	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	10	1	15045670	2934	9.12	2.18	12	2.05	2138.00	8964.00	36650	20241111	-46.79	14910	20250203	30.78	24050	-18.92	20250226	14910	30.78	20250203	36650	-46.79	20241111	14910	30.78	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
54	20250320	121339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19550	880	2	4.71	5371790910	277101	118.08	18900	19850	18570	24250	13070	18670	19385.68	2.83	26746	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	10	1	15045670	2941	9.14	2.18	12	1.84	2138.00	8964.00	36650	20241111	-46.66	14910	20250203	31.12	24050	-18.71	20250226	14910	31.12	20250203	36650	-46.66	20241111	14910	31.12	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
55	20250320	111339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19500	830	2	4.45	3692801480	191653	81.67	18900	19700	18570	24250	13070	18670	19268.16	2.83	26195	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	10	1	15045670	2934	9.12	2.18	12	1.27	2138.00	8964.00	36650	20241111	-46.79	14910	20250203	30.78	24050	-18.92	20250226	14910	30.78	20250203	36650	-46.79	20241111	14910	30.78	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
56	20250320	101338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19210	540	2	2.89	1282662370	67477	28.75	18900	19290	18570	24250	13070	18670	19008.88	2.83	258	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	10	1	15045670	2890	8.99	2.14	12	0.45	2138.00	8964.00	36650	20241111	-47.59	14910	20250203	28.84	24050	-20.12	20250226	14910	28.84	20250203	36650	-47.59	20241111	14910	28.84	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
57	20250320	091343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	50	2	0.27	201706580	10699	4.56	18900	19010	18720	24250	13070	18670	18852.84	2.83	-4646	19903	19286	18823	18206	17743	19595	18515	75	5580	500	13060	10	1	15045670	2817	8.76	2.09	12	0.07	2138.00	8964.00	36650	20241111	-48.92	14910	20250203	25.55	24050	-22.16	20250226	14910	25.55	20250203	36650	-48.92	20241111	14910	25.55	20250203	2.01	N	458650	500	75 억	425107	N	N	N	N
58	20250319	161331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18670	260	2	1.41	4434184280	234040	207.52	18380	19440	18360	23900	12890	18410	18946.62	2.72	8329	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2809	8.73	2.08	12	1.56	2138.00	8964.00	36650	20241111	-49.06	14910	20250203	25.22	24050	-22.37	20250226	14910	25.22	20250203	36650	-49.06	20241111	14910	25.22	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
59	20250319	151335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	250	2	1.36	4318362530	227827	202.02	18380	19440	18360	23900	12890	18410	18954.57	2.72	9663	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2808	8.73	2.08	12	1.51	2138.00	8964.00	36650	20241111	-49.09	14910	20250203	25.15	24050	-22.41	20250226	14910	25.15	20250203	36650	-49.09	20241111	14910	25.15	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
60	20250319	141338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	250	2	1.36	4114693470	216893	192.32	18380	19440	18360	23900	12890	18410	18971.08	2.72	12944	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2808	8.73	2.08	12	1.44	2138.00	8964.00	36650	20241111	-49.09	14910	20250203	25.15	24050	-22.41	20250226	14910	25.15	20250203	36650	-49.09	20241111	14910	25.15	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
61	20250319	131337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18780	370	2	2.01	3573231835	187944	166.65	18380	19440	18360	23900	12890	18410	19012.22	2.72	9691	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2826	8.78	2.10	12	1.25	2138.00	8964.00	36650	20241111	-48.76	14910	20250203	25.96	24050	-21.91	20250226	14910	25.96	20250203	36650	-48.76	20241111	14910	25.96	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
62	20250319	121335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	310	2	1.68	3456995175	181752	161.16	18380	19440	18360	23900	12890	18410	19020.40	2.72	10718	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2817	8.76	2.09	12	1.21	2138.00	8964.00	36650	20241111	-48.92	14910	20250203	25.55	24050	-22.16	20250226	14910	25.55	20250203	36650	-48.92	20241111	14910	25.55	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
63	20250319	111335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18870	460	2	2.50	3274261885	172005	152.52	18380	19440	18360	23900	12890	18410	19035.85	2.72	10073	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2839	8.83	2.11	12	1.14	2138.00	8964.00	36650	20241111	-48.51	14910	20250203	26.56	24050	-21.54	20250226	14910	26.56	20250203	36650	-48.51	20241111	14910	26.56	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
64	20250319	101335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	340	2	1.85	2983774965	156560	138.82	18380	19440	18360	23900	12890	18410	19058.35	2.72	13480	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2821	8.77	2.09	12	1.04	2138.00	8964.00	36650	20241111	-48.84	14910	20250203	25.75	24050	-22.04	20250226	14910	25.75	20250203	36650	-48.84	20241111	14910	25.75	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
65	20250319	091341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18540	130	2	0.71	156101350	8444	7.49	18380	18630	18360	23900	12890	18410	18486.66	2.72	230	19290	18850	18570	18130	17850	18710	17990	75	5490	500	12880	10	1	15045670	2789	8.67	2.07	12	0.06	2138.00	8964.00	36650	20241111	-49.41	14910	20250203	24.35	24050	-22.91	20250226	14910	24.35	20250203	36650	-49.41	20241111	14910	24.35	20250203	2.02	N	458650	500	75 억	409592	N	N	N	N
66	20250318	161328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18410	-110	5	-0.59	2085640570	112410	68.07	18600	19010	18290	24050	12970	18520	18553.97	2.76	-5824	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2770	8.61	2.05	12	0.75	2138.00	8964.00	36650	20241111	-49.77	14910	20250203	23.47	24050	-23.45	20250226	14910	23.47	20250203	36650	-49.77	20241111	14910	23.47	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
67	20250318	151335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	-190	5	-1.03	2046369360	110275	66.78	18600	19010	18290	24050	12970	18520	18556.97	2.76	-5561	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2758	8.57	2.04	12	0.73	2138.00	8964.00	36650	20241111	-49.99	14910	20250203	22.94	24050	-23.78	20250226	14910	22.94	20250203	36650	-49.99	20241111	14910	22.94	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
68	20250318	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18390	-130	5	-0.70	1915023800	103119	62.45	18600	19010	18290	24050	12970	18520	18571.01	2.76	-6325	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2767	8.60	2.05	12	0.69	2138.00	8964.00	36650	20241111	-49.82	14910	20250203	23.34	24050	-23.53	20250226	14910	23.34	20250203	36650	-49.82	20241111	14910	23.34	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
69	20250318	131330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18530	10	2	0.05	1628477460	87526	53.00	18600	19010	18320	24050	12970	18520	18605.64	2.76	-1882	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2788	8.67	2.07	12	0.58	2138.00	8964.00	36650	20241111	-49.44	14910	20250203	24.28	24050	-22.95	20250226	14910	24.28	20250203	36650	-49.44	20241111	14910	24.28	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
70	20250318	121333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18540	20	2	0.11	1369577605	73552	44.54	18600	19010	18320	24050	12970	18520	18620.54	2.76	463	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2789	8.67	2.07	12	0.49	2138.00	8964.00	36650	20241111	-49.41	14910	20250203	24.35	24050	-22.91	20250226	14910	24.35	20250203	36650	-49.41	20241111	14910	24.35	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
71	20250318	111331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	-20	5	-0.11	1256310175	67437	40.84	18600	19010	18320	24050	12970	18520	18629.39	2.76	-1067	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2783	8.65	2.06	12	0.45	2138.00	8964.00	36650	20241111	-49.52	14910	20250203	24.08	24050	-23.08	20250226	14910	24.08	20250203	36650	-49.52	20241111	14910	24.08	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
72	20250318	101333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	-190	5	-1.03	1101752820	59071	35.77	18600	19010	18330	24050	12970	18520	18651.33	2.76	-3564	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2758	8.57	2.04	12	0.39	2138.00	8964.00	36650	20241111	-49.99	14910	20250203	22.94	24050	-23.78	20250226	14910	22.94	20250203	36650	-49.99	20241111	14910	22.94	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
73	20250318	091336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18810	290	2	1.57	404320960	21514	13.03	18600	19010	18575	24050	12970	18520	18793.39	2.76	3284	19693	19106	18813	18226	17933	18960	18080	75	5530	500	12960	10	1	15045670	2830	8.80	2.10	12	0.14	2138.00	8964.00	36650	20241111	-48.68	14910	20250203	26.16	24050	-21.79	20250226	14910	26.16	20250203	36650	-48.68	20241111	14910	26.16	20250203	1.99	N	458650	500	75 억	415436	N	N	N	N
74	20250317	161327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18520	-230	5	-1.23	3093862540	163661	63.04	18900	19400	18520	24350	13130	18750	18906.34	2.83	-10300	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2786	8.66	2.07	12	1.09	2138.00	8964.00	36650	20241111	-49.47	14910	20250203	24.21	24050	-22.99	20250226	14910	24.21	20250203	36650	-49.47	20241111	14910	24.21	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
75	20250317	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18530	-220	5	-1.17	2969212460	156931	60.45	18900	19400	18520	24350	13130	18750	18920.57	2.83	-9735	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2788	8.67	2.07	12	1.04	2138.00	8964.00	36650	20241111	-49.44	14910	20250203	24.28	24050	-22.95	20250226	14910	24.28	20250203	36650	-49.44	20241111	14910	24.28	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
76	20250317	141329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18570	-180	5	-0.96	2703698190	142637	54.94	18900	19400	18560	24350	13130	18750	18955.19	2.83	-11888	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2794	8.69	2.07	12	0.95	2138.00	8964.00	36650	20241111	-49.33	14910	20250203	24.55	24050	-22.79	20250226	14910	24.55	20250203	36650	-49.33	20241111	14910	24.55	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
77	20250317	131328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	40	2	0.21	2359232650	124180	47.83	18900	19400	18560	24350	13130	18750	18998.62	2.83	-11888	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2827	8.79	2.10	12	0.83	2138.00	8964.00	36650	20241111	-48.73	14910	20250203	26.02	24050	-21.87	20250226	14910	26.02	20250203	36650	-48.73	20241111	14910	26.02	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
78	20250317	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19070	320	2	1.71	2035716085	107011	41.22	18900	19400	18560	24350	13130	18750	19023.60	2.83	-8140	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2869	8.92	2.13	12	0.71	2138.00	8964.00	36650	20241111	-47.97	14910	20250203	27.90	24050	-20.71	20250226	14910	27.90	20250203	36650	-47.97	20241111	14910	27.90	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
79	20250317	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	350	2	1.87	1929647830	101452	39.08	18900	19400	18560	24350	13130	18750	19020.48	2.83	-7038	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2874	8.93	2.13	12	0.67	2138.00	8964.00	36650	20241111	-47.89	14910	20250203	28.10	24050	-20.58	20250226	14910	28.10	20250203	36650	-47.89	20241111	14910	28.10	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
80	20250317	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18820	70	2	0.37	1063779540	56316	21.69	18900	19280	18560	24350	13130	18750	18889.64	2.83	-7156	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2832	8.80	2.10	12	0.37	2138.00	8964.00	36650	20241111	-48.65	14910	20250203	26.22	24050	-21.75	20250226	14910	26.22	20250203	36650	-48.65	20241111	14910	26.22	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
81	20250317	091329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18690	-60	5	-0.32	328361800	17582	6.77	18900	18920	18560	24350	13130	18750	18675.74	2.83	-7756	20170	19460	18770	18060	17370	19815	18415	75	5600	500	13120	10	1	15045670	2812	8.74	2.09	12	0.12	2138.00	8964.00	36650	20241111	-49.00	14910	20250203	25.35	24050	-22.29	20250226	14910	25.35	20250203	36650	-49.00	20241111	14910	25.35	20250203	1.98	N	458650	500	75 억	425701	N	N	N	N
82	20250314	161321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	620	2	3.42	4867045680	258560	93.31	18230	19480	18080	23550	12700	18130	18823.70	2.73	14770	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2821	8.77	2.09	12	1.72	2138.00	8964.00	36650	20241111	-48.84	14910	20250203	25.75	24050	-22.04	20250226	14910	25.75	20250203	36650	-48.84	20241111	14910	25.75	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
83	20250314	151330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18650	520	2	2.87	4744942115	252024	90.95	18230	19480	18080	23550	12700	18130	18827.35	2.73	15143	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2806	8.72	2.08	12	1.68	2138.00	8964.00	36650	20241111	-49.11	14910	20250203	25.08	24050	-22.45	20250226	14910	25.08	20250203	36650	-49.11	20241111	14910	25.08	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
84	20250314	141324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18730	600	2	3.31	4213700640	223663	80.72	18230	19480	18080	23550	12700	18130	18839.52	2.73	13637	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2818	8.76	2.09	12	1.49	2138.00	8964.00	36650	20241111	-48.89	14910	20250203	25.62	24050	-22.12	20250226	14910	25.62	20250203	36650	-48.89	20241111	14910	25.62	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
85	20250314	131322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18630	500	2	2.76	1746962680	94019	33.93	18230	18890	18080	23550	12700	18130	18580.97	2.73	14016	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2803	8.71	2.08	12	0.62	2138.00	8964.00	36650	20241111	-49.17	14910	20250203	24.95	24050	-22.54	20250226	14910	24.95	20250203	36650	-49.17	20241111	14910	24.95	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
86	20250314	121323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18610	480	2	2.65	1623846140	87407	31.54	18230	18890	18080	23550	12700	18130	18578.00	2.73	13357	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2800	8.70	2.08	12	0.58	2138.00	8964.00	36650	20241111	-49.22	14910	20250203	24.82	24050	-22.62	20250226	14910	24.82	20250203	36650	-49.22	20241111	14910	24.82	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
87	20250314	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	370	2	2.04	1530156820	82354	29.72	18230	18890	18080	23550	12700	18130	18580.25	2.73	10643	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2783	8.65	2.06	12	0.55	2138.00	8964.00	36650	20241111	-49.52	14910	20250203	24.08	24050	-23.08	20250226	14910	24.08	20250203	36650	-49.52	20241111	14910	24.08	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
88	20250314	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	370	2	2.04	1212801410	65167	23.52	18230	18890	18080	23550	12700	18130	18610.69	2.73	10718	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2783	8.65	2.06	12	0.43	2138.00	8964.00	36650	20241111	-49.52	14910	20250203	24.08	24050	-23.08	20250226	14910	24.08	20250203	36650	-49.52	20241111	14910	24.08	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
89	20250314	091328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18490	360	2	1.99	294569030	16020	5.78	18230	18620	18080	23550	12700	18130	18387.63	2.73	4220	20583	19356	18743	17516	16903	19050	17210	75	5420	500	12690	10	1	15045670	2782	8.65	2.06	12	0.11	2138.00	8964.00	36650	20241111	-49.55	14910	20250203	24.01	24050	-23.12	20250226	14910	24.01	20250203	36650	-49.55	20241111	14910	24.01	20250203	2.04	N	458650	500	75 억	410864	N	N	N	N
90	20250313	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18130	-1090	5	-5.67	5207333565	275594	166.51	19430	19970	18130	24950	13460	19220	18895.89	3.03	-47090	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2728	8.48	2.02	12	1.83	2138.00	8964.00	36650	20241111	-50.53	14910	20250203	21.60	24050	-24.62	20250226	14910	21.60	20250203	36650	-50.53	20241111	14910	21.60	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
91	20250313	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18160	-1060	5	-5.52	5085866055	268907	162.47	19430	19970	18160	24950	13460	19220	18913.10	3.03	-44830	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2732	8.49	2.03	12	1.79	2138.00	8964.00	36650	20241111	-50.45	14910	20250203	21.80	24050	-24.49	20250226	14910	21.80	20250203	36650	-50.45	20241111	14910	21.80	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
92	20250313	141316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18450	-770	5	-4.01	4449810345	234159	141.48	19430	19970	18250	24950	13460	19220	19003.37	3.03	-39942	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2776	8.63	2.06	12	1.56	2138.00	8964.00	36650	20241111	-49.66	14910	20250203	23.74	24050	-23.28	20250226	14910	23.74	20250203	36650	-49.66	20241111	14910	23.74	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
93	20250313	131314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	-890	5	-4.63	4200757545	220622	133.30	19430	19970	18250	24950	13460	19220	19040.52	3.03	-36250	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2758	8.57	2.04	12	1.47	2138.00	8964.00	36650	20241111	-49.99	14910	20250203	22.94	24050	-23.78	20250226	14910	22.94	20250203	36650	-49.99	20241111	14910	22.94	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
94	20250313	121314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	-580	5	-3.02	3444317560	179497	108.45	19430	19970	18620	24950	13460	19220	19188.72	3.03	-32654	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2805	8.72	2.08	12	1.19	2138.00	8964.00	36650	20241111	-49.14	14910	20250203	25.02	24050	-22.49	20250226	14910	25.02	20250203	36650	-49.14	20241111	14910	25.02	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
95	20250313	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	-500	5	-2.60	2957424550	153444	92.71	19430	19970	18680	24950	13460	19220	19273.64	3.03	-25073	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2817	8.76	2.09	12	1.02	2138.00	8964.00	36650	20241111	-48.92	14910	20250203	25.55	24050	-22.16	20250226	14910	25.55	20250203	36650	-48.92	20241111	14910	25.55	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
96	20250313	101314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	-430	5	-2.24	2497197010	128997	77.94	19430	19970	18710	24950	13460	19220	19358.57	3.03	-22121	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2827	8.79	2.10	12	0.86	2138.00	8964.00	36650	20241111	-48.73	14910	20250203	26.02	24050	-21.87	20250226	14910	26.02	20250203	36650	-48.73	20241111	14910	26.02	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
97	20250313	091318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19240	20	2	0.10	1606399210	81953	49.52	19430	19970	19150	24950	13460	19220	19601.47	3.03	-11523	19880	19550	18890	18560	17900	19715	18725	75	5730	500	13450	10	1	15045670	2895	9.00	2.15	12	0.54	2138.00	8964.00	36650	20241111	-47.50	14910	20250203	29.04	24050	-20.00	20250226	14910	29.04	20250203	36650	-47.50	20241111	14910	29.04	20250203	1.96	N	458650	500	75 억	456248	N	N	N	N
98	20250312	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19220	520	2	2.78	3060133695	162386	58.13	18890	19220	18230	24300	13090	18700	18837.66	2.99	5625	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2892	8.99	2.14	12	1.08	2138.00	8964.00	36650	20241111	-47.56	14910	20250203	28.91	24050	-20.08	20250226	14910	28.91	20250203	36650	-47.56	20241111	14910	28.91	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
99	20250312	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19050	350	2	1.87	2730231685	145153	51.96	18890	19150	18230	24300	13090	18700	18809.34	2.99	12568	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2866	8.91	2.13	12	0.96	2138.00	8964.00	36650	20241111	-48.02	14910	20250203	27.77	24050	-20.79	20250226	14910	27.77	20250203	36650	-48.02	20241111	14910	27.77	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
100	20250312	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18860	160	2	0.86	1969293470	105034	37.60	18890	19150	18230	24300	13090	18700	18749.11	2.99	7819	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2838	8.82	2.10	12	0.70	2138.00	8964.00	36650	20241111	-48.54	14910	20250203	26.49	24050	-21.58	20250226	14910	26.49	20250203	36650	-48.54	20241111	14910	26.49	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
101	20250312	131307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18610	-90	5	-0.48	1651128530	88110	31.54	18890	19150	18230	24300	13090	18700	18739.40	2.99	3935	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2800	8.70	2.08	12	0.59	2138.00	8964.00	36650	20241111	-49.22	14910	20250203	24.82	24050	-22.62	20250226	14910	24.82	20250203	36650	-49.22	20241111	14910	24.82	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
102	20250312	121312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18680	-20	5	-0.11	1297607705	69253	24.79	18890	19150	18230	24300	13090	18700	18737.21	2.99	2780	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2811	8.74	2.08	12	0.46	2138.00	8964.00	36650	20241111	-49.03	14910	20250203	25.29	24050	-22.33	20250226	14910	25.29	20250203	36650	-49.03	20241111	14910	25.29	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
103	20250312	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18780	80	2	0.43	1106494635	59033	21.13	18890	19150	18230	24300	13090	18700	18743.66	2.99	2408	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2826	8.78	2.10	12	0.39	2138.00	8964.00	36650	20241111	-48.76	14910	20250203	25.96	24050	-21.91	20250226	14910	25.96	20250203	36650	-48.76	20241111	14910	25.96	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
104	20250312	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18670	-30	5	-0.16	860667865	45923	16.44	18890	19150	18230	24300	13090	18700	18741.54	2.99	3184	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2809	8.73	2.08	12	0.31	2138.00	8964.00	36650	20241111	-49.06	14910	20250203	25.22	24050	-22.37	20250226	14910	25.22	20250203	36650	-49.06	20241111	14910	25.22	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
105	20250312	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18780	80	2	0.43	203225705	10871	3.89	18890	18970	18230	24300	13090	18700	18694.30	2.99	-1087	19660	19180	18420	17940	17180	19320	18080	75	5600	500	13090	10	1	15045670	2826	8.78	2.10	12	0.07	2138.00	8964.00	36650	20241111	-48.76	14910	20250203	25.96	24050	-21.91	20250226	14910	25.96	20250203	36650	-48.76	20241111	14910	25.96	20250203	1.96	N	458650	500	75 억	450446	N	N	N	N
106	20250311	161257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18700	-610	5	-3.16	4986139175	275345	195.89	18700	18900	17660	25100	13520	19310	18107.17	3.01	-14272	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2814	8.75	2.09	12	1.83	2138.00	8964.00	36650	20241111	-48.98	14910	20250203	25.42	24050	-22.25	20250226	14910	25.42	20250203	36650	-48.98	20241111	14910	25.42	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
107	20250311	151259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	-510	5	-2.64	4792451355	265029	188.55	18700	18810	17660	25100	13520	19310	18082.67	3.01	-13751	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2829	8.79	2.10	12	1.76	2138.00	8964.00	36650	20241111	-48.70	14910	20250203	26.09	24050	-21.83	20250226	14910	26.09	20250203	36650	-48.70	20241111	14910	26.09	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
108	20250311	141304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18280	-1030	5	-5.33	4120775685	228887	162.84	18700	18700	17660	25100	13520	19310	18003.45	3.01	-11538	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2750	8.55	2.04	12	1.52	2138.00	8964.00	36650	20241111	-50.12	14910	20250203	22.60	24050	-23.99	20250226	14910	22.60	20250203	36650	-50.12	20241111	14910	22.60	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
109	20250311	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18080	-1230	5	-6.37	3774672730	209902	149.33	18700	18700	17660	25100	13520	19310	17982.93	3.01	-10364	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2720	8.46	2.02	12	1.40	2138.00	8964.00	36650	20241111	-50.67	14910	20250203	21.26	24050	-24.82	20250226	14910	21.26	20250203	36650	-50.67	20241111	14910	21.26	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
110	20250311	121258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18160	-1150	5	-5.96	3400037590	189268	134.65	18700	18700	17660	25100	13520	19310	17964.04	3.01	-13022	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2732	8.49	2.03	12	1.26	2138.00	8964.00	36650	20241111	-50.45	14910	20250203	21.80	24050	-24.49	20250226	14910	21.80	20250203	36650	-50.45	20241111	14910	21.80	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
111	20250311	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18020	-1290	5	-6.68	3139281925	174893	124.42	18700	18700	17660	25100	13520	19310	17949.61	3.01	-18418	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2711	8.43	2.01	12	1.16	2138.00	8964.00	36650	20241111	-50.83	14910	20250203	20.86	24050	-25.07	20250226	14910	20.86	20250203	36650	-50.83	20241111	14910	20.86	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
112	20250311	101300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17790	-1520	5	-7.87	2644495565	147051	104.62	18700	18700	17750	25100	13520	19310	17983.39	3.01	-23256	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2677	8.32	1.98	12	0.98	2138.00	8964.00	36650	20241111	-51.46	14910	20250203	19.32	24050	-26.03	20250226	14910	19.32	20250203	36650	-51.46	20241111	14910	19.32	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
113	20250311	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17990	-1320	5	-6.84	1180252080	65260	46.43	18700	18700	17750	25100	13520	19310	18085.10	3.01	-20708	19810	19560	19140	18890	18470	19685	19015	75	5790	500	13510	10	1	15045670	2707	8.41	2.01	12	0.43	2138.00	8964.00	36650	20241111	-50.91	14910	20250203	20.66	24050	-25.20	20250226	14910	20.66	20250203	36650	-50.91	20241111	14910	20.66	20250203	1.96	N	458650	500	75 억	452328	N	N	N	N
114	20250310	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19310	40	2	0.21	2635683625	138229	55.19	19230	19390	18720	25050	13490	19270	19065.15	3.01	-18	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2905	9.03	2.15	12	0.92	2138.00	8964.00	36650	20241111	-47.31	14910	20250203	29.51	24050	-19.71	20250226	14910	29.51	20250203	36650	-47.31	20241111	14910	29.51	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
115	20250310	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19280	10	2	0.05	2475939980	129952	51.88	19230	19390	18720	25050	13490	19270	19052.69	3.01	2109	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2901	9.02	2.15	12	0.86	2138.00	8964.00	36650	20241111	-47.39	14910	20250203	29.31	24050	-19.83	20250226	14910	29.31	20250203	36650	-47.39	20241111	14910	29.31	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
116	20250310	141256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19240	-30	5	-0.16	2232817870	117324	46.84	19230	19390	18720	25050	13490	19270	19031.16	3.01	364	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2895	9.00	2.15	12	0.78	2138.00	8964.00	36650	20241111	-47.50	14910	20250203	29.04	24050	-20.00	20250226	14910	29.04	20250203	36650	-47.50	20241111	14910	29.04	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
117	20250310	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19270	0	3	0.00	1949903510	102617	40.97	19230	19390	18720	25050	13490	19270	19001.70	3.01	157	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2899	9.01	2.15	12	0.68	2138.00	8964.00	36650	20241111	-47.42	14910	20250203	29.24	24050	-19.88	20250226	14910	29.24	20250203	36650	-47.42	20241111	14910	29.24	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
118	20250310	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19330	60	2	0.31	1757113135	92634	36.98	19230	19390	18720	25050	13490	19270	18968.26	3.01	-503	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2908	9.04	2.16	12	0.62	2138.00	8964.00	36650	20241111	-47.26	14910	20250203	29.64	24050	-19.63	20250226	14910	29.64	20250203	36650	-47.26	20241111	14910	29.64	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
119	20250310	111251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	-70	5	-0.36	1495315035	79069	31.57	19230	19260	18720	25050	13490	19270	18911.42	3.01	258	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2889	8.98	2.14	12	0.53	2138.00	8964.00	36650	20241111	-47.61	14910	20250203	28.77	24050	-20.17	20250226	14910	28.77	20250203	36650	-47.61	20241111	14910	28.77	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
120	20250310	101250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18930	-340	5	-1.76	1251008525	66198	26.43	19230	19260	18720	25050	13490	19270	18897.85	3.01	-4160	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2848	8.85	2.11	12	0.44	2138.00	8964.00	36650	20241111	-48.35	14910	20250203	26.96	24050	-21.29	20250226	14910	26.96	20250203	36650	-48.35	20241111	14910	26.96	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
121	20250310	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19070	-200	5	-1.04	751935490	39847	15.91	19230	19260	18720	25050	13490	19270	18870.34	3.01	-5181	20743	20006	19563	18826	18383	19785	18605	75	5780	500	13480	10	1	15045670	2869	8.92	2.13	12	0.26	2138.00	8964.00	36650	20241111	-47.97	14910	20250203	27.90	24050	-20.71	20250226	14910	27.90	20250203	36650	-47.97	20241111	14910	27.90	20250203	1.97	N	458650	500	75 억	452187	N	N	N	N
122	20250307	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19270	-390	5	-1.98	4875793660	247826	78.01	19660	20300	19120	25550	13770	19660	19675.39	2.99	2948	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2899	9.01	2.15	12	1.65	2138.00	8964.00	36650	20241111	-47.42	14910	20250203	29.24	24050	-19.88	20250226	14910	29.24	20250203	36650	-47.42	20241111	14910	29.24	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
123	20250307	151253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19380	-280	5	-1.42	4714545050	239467	75.37	19660	20300	19120	25550	13770	19660	19687.67	2.99	1219	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2916	9.06	2.16	12	1.59	2138.00	8964.00	36650	20241111	-47.12	14910	20250203	29.98	24050	-19.42	20250226	14910	29.98	20250203	36650	-47.12	20241111	14910	29.98	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
124	20250307	141249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19250	-410	5	-2.09	4145821015	209874	66.06	19660	20300	19210	25550	13770	19660	19753.89	2.99	-4565	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2896	9.00	2.15	12	1.39	2138.00	8964.00	36650	20241111	-47.48	14910	20250203	29.11	24050	-19.96	20250226	14910	29.11	20250203	36650	-47.48	20241111	14910	29.11	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
125	20250307	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19680	20	2	0.10	3748615720	189415	59.62	19660	20300	19210	25550	13770	19660	19790.55	2.99	4491	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2961	9.20	2.20	12	1.26	2138.00	8964.00	36650	20241111	-46.30	14910	20250203	31.99	24050	-18.17	20250226	14910	31.99	20250203	36650	-46.30	20241111	14910	31.99	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
126	20250307	121251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19330	-330	5	-1.68	3125475130	157238	49.49	19660	20300	19300	25550	13770	19660	19877.46	2.99	-2339	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2908	9.04	2.16	12	1.05	2138.00	8964.00	36650	20241111	-47.26	14910	20250203	29.64	24050	-19.63	20250226	14910	29.64	20250203	36650	-47.26	20241111	14910	29.64	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
127	20250307	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19870	210	2	1.07	2501312205	125442	39.48	19660	20300	19520	25550	13770	19660	19940.17	2.99	2441	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2990	9.29	2.22	12	0.83	2138.00	8964.00	36650	20241111	-45.78	14910	20250203	33.27	24050	-17.38	20250226	14910	33.27	20250203	36650	-45.78	20241111	14910	33.27	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
128	20250307	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19770	110	2	0.56	2085260325	104518	32.90	19660	20300	19520	25550	13770	19660	19951.43	2.99	5858	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2975	9.25	2.21	12	0.69	2138.00	8964.00	36650	20241111	-46.06	14910	20250203	32.60	24050	-17.80	20250226	14910	32.60	20250203	36650	-46.06	20241111	14910	32.60	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
129	20250307	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19830	170	2	0.86	1116075960	55984	17.62	19660	20300	19520	25550	13770	19660	19936.02	2.99	9011	21846	20752	20206	19112	18566	20480	18840	75	5890	500	13760	10	1	15045670	2984	9.28	2.21	12	0.37	2138.00	8964.00	36650	20241111	-45.89	14910	20250203	33.00	24050	-17.55	20250226	14910	33.00	20250203	36650	-45.89	20241111	14910	33.00	20250203	2.03	N	458650	500	75 억	449399	N	N	N	N
130	20250306	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19660	-840	5	-4.10	6401826765	314609	54.04	20950	21300	19660	26650	14350	20500	20349.56	3.24	-39410	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	10	1	15045670	2958	9.20	2.19	12	2.09	2138.00	8964.00	36650	20241111	-46.36	14910	20250203	31.86	24050	-18.25	20250226	14910	31.86	20250203	36650	-46.36	20241111	14910	31.86	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
131	20250306	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19700	-800	5	-3.90	6147005285	301672	51.82	20950	21300	19670	26650	14350	20500	20376.45	3.24	-42927	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	10	1	15045670	2964	9.21	2.20	12	2.01	2138.00	8964.00	36650	20241111	-46.25	14910	20250203	32.13	24050	-18.09	20250226	14910	32.13	20250203	36650	-46.25	20241111	14910	32.13	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
132	20250306	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19910	-590	5	-2.88	5456834935	266745	45.82	20950	21300	19860	26650	14350	20500	20457.12	3.24	-41272	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	10	1	15045670	2996	9.31	2.22	12	1.77	2138.00	8964.00	36650	20241111	-45.68	14910	20250203	33.53	24050	-17.21	20250226	14910	33.53	20250203	36650	-45.68	20241111	14910	33.53	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
133	20250306	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	-450	5	-2.20	5108709425	249285	42.82	20950	21300	19880	26650	14350	20500	20493.45	3.24	-37587	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	50	1	15045670	3017	9.38	2.24	12	1.66	2138.00	8964.00	36650	20241111	-45.29	14910	20250203	34.47	24050	-16.63	20250226	14910	34.47	20250203	36650	-45.29	20241111	14910	34.47	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
134	20250306	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19930	-570	5	-2.78	4704862150	229027	39.34	20950	21300	19880	26650	14350	20500	20542.83	3.24	-28310	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	10	1	15045670	2999	9.32	2.22	12	1.52	2138.00	8964.00	36650	20241111	-45.62	14910	20250203	33.67	24050	-17.13	20250226	14910	33.67	20250203	36650	-45.62	20241111	14910	33.67	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
135	20250306	111236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	-300	5	-1.46	4334596360	210519	36.16	20950	21300	19880	26650	14350	20500	20590.05	3.24	-20387	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	50	1	15045670	3039	9.45	2.25	12	1.40	2138.00	8964.00	36650	20241111	-44.88	14910	20250203	35.48	24050	-16.01	20250226	14910	35.48	20250203	36650	-44.88	20241111	14910	35.48	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
136	20250306	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-350	5	-1.71	3911452010	189550	32.56	20950	21300	19880	26650	14350	20500	20635.46	3.24	-16558	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	50	1	15045670	3032	9.42	2.25	12	1.26	2138.00	8964.00	36650	20241111	-45.02	14910	20250203	35.14	24050	-16.22	20250226	14910	35.14	20250203	36650	-45.02	20241111	14910	35.14	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
137	20250306	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	350	2	1.71	1962103900	93709	16.10	20950	21300	20500	26650	14350	20500	20938.27	3.24	-8921	21766	21132	20316	19682	18866	21450	20000	75	6150	500	14350	50	1	15045670	3137	9.75	2.33	12	0.62	2138.00	8964.00	36650	20241111	-43.11	14910	20250203	39.84	24050	-13.31	20250226	14910	39.84	20250203	36650	-43.11	20241111	14910	39.84	20250203	2.19	N	458650	500	75 억	487538	N	N	N	N
138	20250305	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	720	2	3.64	11567611060	571428	166.31	19870	20950	19500	25700	13850	19780	20243.55	3.05	43416	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	50	1	15045670	3084	9.59	2.29	12	3.80	2138.00	8964.00	36650	20241111	-44.07	14910	20250203	37.49	24050	-14.76	20250226	14910	37.49	20250203	36650	-44.07	20241111	14910	37.49	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
139	20250305	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	720	2	3.64	11293513110	558057	162.42	19870	20950	19500	25700	13850	19780	20237.83	3.05	41536	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	50	1	15045670	3084	9.59	2.29	12	3.71	2138.00	8964.00	36650	20241111	-44.07	14910	20250203	37.49	24050	-14.76	20250226	14910	37.49	20250203	36650	-44.07	20241111	14910	37.49	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
140	20250305	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	920	2	4.65	10685781210	528472	153.81	19870	20950	19500	25700	13850	19780	20220.78	3.05	46421	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	50	1	15045670	3114	9.68	2.31	12	3.51	2138.00	8964.00	36650	20241111	-43.52	14910	20250203	38.83	24050	-13.93	20250226	14910	38.83	20250203	36650	-43.52	20241111	14910	38.83	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
141	20250305	131227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	820	2	4.15	10111659785	500469	145.66	19870	20950	19500	25700	13850	19780	20205.02	3.05	46207	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	50	1	15045670	3099	9.64	2.30	12	3.33	2138.00	8964.00	36650	20241111	-43.79	14910	20250203	38.16	24050	-14.35	20250226	14910	38.16	20250203	36650	-43.79	20241111	14910	38.16	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
142	20250305	121229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	770	2	3.89	9431860535	467437	136.05	19870	20950	19500	25700	13850	19780	20178.47	3.05	41069	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	50	1	15045670	3092	9.61	2.29	12	3.11	2138.00	8964.00	36650	20241111	-43.93	14910	20250203	37.83	24050	-14.55	20250226	14910	37.83	20250203	36650	-43.93	20241111	14910	37.83	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
143	20250305	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	520	2	2.63	8191064835	406818	118.40	19870	20950	19500	25700	13850	19780	20135.14	3.05	28948	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	50	1	15045670	3054	9.49	2.26	12	2.70	2138.00	8964.00	36650	20241111	-44.61	14910	20250203	36.15	24050	-15.59	20250226	14910	36.15	20250203	36650	-44.61	20241111	14910	36.15	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
144	20250305	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19800	20	2	0.10	5902821430	293382	85.39	19870	20950	19500	25700	13850	19780	20120.80	3.05	4638	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	10	1	15045670	2979	9.26	2.21	12	1.95	2138.00	8964.00	36650	20241111	-45.98	14910	20250203	32.80	24050	-17.67	20250226	14910	32.80	20250203	36650	-45.98	20241111	14910	32.80	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
145	20250305	091226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19960	180	2	0.91	3398072650	166628	48.50	19870	20950	19780	25700	13850	19780	20395.99	3.05	30114	21666	20722	20156	19212	18646	20440	18930	75	5920	500	13840	10	1	15045670	3003	9.34	2.23	12	1.11	2138.00	8964.00	36650	20241111	-45.54	14910	20250203	33.87	24050	-17.01	20250226	14910	33.87	20250203	36650	-45.54	20241111	14910	33.87	20250203	1.92	N	458650	500	75 억	459308	N	N	N	N
146	20250304	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19780	-1570	5	-7.35	6784394495	336473	55.88	20650	21100	19590	27750	14950	21350	20163.83	2.98	14027	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	10	1	15045670	2976	9.25	2.21	12	2.24	2138.00	8964.00	36650	20241111	-46.03	14910	20250203	32.66	24050	-17.75	20250226	14910	32.66	20250203	36650	-46.03	20241111	14910	32.66	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
147	20250304	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19770	-1580	5	-7.40	6523110440	323288	53.69	20650	21100	19590	27750	14950	21350	20177.34	2.98	12756	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	10	1	15045670	2975	9.25	2.21	12	2.15	2138.00	8964.00	36650	20241111	-46.06	14910	20250203	32.60	24050	-17.80	20250226	14910	32.60	20250203	36650	-46.06	20241111	14910	32.60	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
148	20250304	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19780	-1570	5	-7.35	6140778800	303989	50.48	20650	21100	19590	27750	14950	21350	20200.60	2.98	11071	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	10	1	15045670	2976	9.25	2.21	12	2.02	2138.00	8964.00	36650	20241111	-46.03	14910	20250203	32.66	24050	-17.75	20250226	14910	32.66	20250203	36650	-46.03	20241111	14910	32.66	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
149	20250304	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-1250	5	-5.85	5772614385	285493	47.41	20650	21100	19590	27750	14950	21350	20219.75	2.98	15651	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	50	1	15045670	3024	9.40	2.24	12	1.90	2138.00	8964.00	36650	20241111	-45.16	14910	20250203	34.81	24050	-16.42	20250226	14910	34.81	20250203	36650	-45.16	20241111	14910	34.81	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
150	20250304	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19840	-1510	5	-7.07	5590562205	276370	45.90	20650	21100	19590	27750	14950	21350	20228.48	2.98	17236	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	10	1	15045670	2985	9.28	2.21	12	1.84	2138.00	8964.00	36650	20241111	-45.87	14910	20250203	33.07	24050	-17.51	20250226	14910	33.07	20250203	36650	-45.87	20241111	14910	33.07	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
151	20250304	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19800	-1550	5	-7.26	5113068080	252368	41.91	20650	21100	19590	27750	14950	21350	20260.30	2.98	13326	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	10	1	15045670	2979	9.26	2.21	12	1.68	2138.00	8964.00	36650	20241111	-45.98	14910	20250203	32.80	24050	-17.67	20250226	14910	32.80	20250203	36650	-45.98	20241111	14910	32.80	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
152	20250304	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-1250	5	-5.85	3425580050	167406	27.80	20650	21100	20000	27750	14950	21350	20462.62	2.98	3701	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	50	1	15045670	3024	9.40	2.24	12	1.11	2138.00	8964.00	36650	20241111	-45.16	14910	20250203	34.81	24050	-16.42	20250226	14910	34.81	20250203	36650	-45.16	20241111	14910	34.81	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N
153	20250304	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-700	5	-3.28	1166744425	56328	9.35	20650	21100	20350	27750	14950	21350	20713.22	2.98	4116	23050	22200	21500	20650	19950	21850	20300	75	6400	500	14940	50	1	15045670	3107	9.66	2.30	12	0.37	2138.00	8964.00	36650	20241111	-43.66	14910	20250203	38.50	24050	-14.14	20250226	14910	38.50	20250203	36650	-43.66	20241111	14910	38.50	20250203	1.80	N	458650	500	75 억	448418	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History