KissMeData/047310/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-115	5	-2.46	398552356	87019	97.36	4690	4690	4555	6070	3275	4675	4580.04	0.59	-2664	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1669	15.41	0.77	12	0.24	296.00	5909.00	10130	20240319	-54.99	4340	20241115	5.07	6630	-31.22	20250106	4555	0.11	20250328	9230	-50.60	20240401	4340	5.07	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
3	20250328	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-110	5	-2.35	359314263	78422	87.74	4690	4690	4555	6070	3275	4675	4581.69	0.59	-5409	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1671	15.42	0.77	12	0.21	296.00	5909.00	10130	20240319	-54.94	4340	20241115	5.18	6630	-31.15	20250106	4555	0.22	20250328	9230	-50.54	20240401	4340	5.18	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
4	20250328	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-110	5	-2.35	309914514	67594	75.62	4690	4690	4560	6070	3275	4675	4584.81	0.59	-4940	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1671	15.42	0.77	12	0.18	296.00	5909.00	10130	20240319	-54.94	4340	20241115	5.18	6630	-31.15	20250106	4560	0.11	20250328	9230	-50.54	20240401	4340	5.18	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
5	20250328	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-95	5	-2.03	215427209	46894	52.46	4690	4690	4565	6070	3275	4675	4593.75	0.59	-5786	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1677	15.47	0.78	12	0.13	296.00	5909.00	10130	20240319	-54.79	4340	20241115	5.53	6630	-30.92	20250106	4565	0.33	20250328	9230	-50.38	20240401	4340	5.53	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
6	20250328	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	-90	5	-1.93	168509992	36653	41.01	4690	4690	4565	6070	3275	4675	4597.23	0.59	-5610	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1679	15.49	0.78	12	0.10	296.00	5909.00	10130	20240319	-54.74	4340	20241115	5.65	6630	-30.84	20250106	4565	0.44	20250328	9230	-50.33	20240401	4340	5.65	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
7	20250328	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-75	5	-1.60	142354967	30956	34.63	4690	4690	4565	6070	3275	4675	4598.38	0.59	-4657	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1684	15.54	0.78	12	0.08	296.00	5909.00	10130	20240319	-54.59	4340	20241115	5.99	6630	-30.62	20250106	4565	0.77	20250328	9230	-50.16	20240401	4340	5.99	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
8	20250328	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-85	5	-1.82	115949062	25218	28.21	4690	4690	4565	6070	3275	4675	4597.56	0.59	-5245	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1680	15.51	0.78	12	0.07	296.00	5909.00	10130	20240319	-54.69	4340	20241115	5.76	6630	-30.77	20250106	4565	0.55	20250328	9230	-50.27	20240401	4340	5.76	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
9	20250328	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-100	5	-2.14	59812073	12991	14.53	4690	4690	4570	6070	3275	4675	4603.57	0.59	-6151	4798	4736	4703	4641	4608	4720	4625	185	1395	500	2890	5	1	36610755	1675	15.46	0.77	12	0.04	296.00	5909.00	10130	20240319	-54.84	4340	20241115	5.41	6630	-31.00	20250106	4570	0.11	20250328	9230	-50.43	20240401	4340	5.41	20241115	1.53	N	047310	500	185 억	215171	N	N	0	N	N
10	20250327	161427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	-90	5	-1.89	415247086	88425	134.40	4710	4765	4670	6190	3340	4765	4696.05	0.68	-34898	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1712	15.79	0.79	12	0.24	296.00	5909.00	10130	20240319	-53.85	4340	20241115	7.72	6630	-29.49	20250106	4670	0.11	20250327	9230	-49.35	20240401	4340	7.72	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
11	20250327	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-95	5	-1.99	393135151	83693	127.21	4710	4765	4670	6190	3340	4765	4697.35	0.68	-34045	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1710	15.78	0.79	12	0.23	296.00	5909.00	10130	20240319	-53.90	4340	20241115	7.60	6630	-29.56	20250106	4670	0.00	20250327	9230	-49.40	20240401	4340	7.60	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
12	20250327	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-80	5	-1.68	312223981	66390	100.91	4710	4765	4680	6190	3340	4765	4702.88	0.68	-29704	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1715	15.83	0.79	12	0.18	296.00	5909.00	10130	20240319	-53.75	4340	20241115	7.95	6630	-29.34	20250106	4670	0.32	20250311	9230	-49.24	20240401	4340	7.95	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
13	20250327	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-65	5	-1.36	251048142	53348	81.09	4710	4765	4680	6190	3340	4765	4705.86	0.68	-23272	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1721	15.88	0.80	12	0.15	296.00	5909.00	10130	20240319	-53.60	4340	20241115	8.29	6630	-29.11	20250106	4670	0.64	20250311	9230	-49.08	20240401	4340	8.29	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
14	20250327	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	-40	5	-0.84	183602638	38978	59.24	4710	4765	4680	6190	3340	4765	4710.42	0.68	-15414	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1730	15.96	0.80	12	0.11	296.00	5909.00	10130	20240319	-53.36	4340	20241115	8.87	6630	-28.73	20250106	4670	1.18	20250311	9230	-48.81	20240401	4340	8.87	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
15	20250327	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-65	5	-1.36	133264923	28305	43.02	4710	4760	4680	6190	3340	4765	4708.18	0.68	-12157	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1721	15.88	0.80	12	0.08	296.00	5909.00	10130	20240319	-53.60	4340	20241115	8.29	6630	-29.11	20250106	4670	0.64	20250311	9230	-49.08	20240401	4340	8.29	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
16	20250327	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-30	5	-0.63	76901010	16343	24.84	4710	4760	4680	6190	3340	4765	4705.44	0.68	-6724	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1734	16.00	0.80	12	0.04	296.00	5909.00	10130	20240319	-53.26	4340	20241115	9.10	6630	-28.58	20250106	4670	1.39	20250311	9230	-48.70	20240401	4340	9.10	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
17	20250327	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	-70	5	-1.47	26111605	5546	8.43	4710	4760	4680	6190	3340	4765	4708.19	0.68	-4495	4895	4830	4775	4710	4655	4802	4682	185	1425	500	2950	5	1	36610755	1719	15.86	0.79	12	0.02	296.00	5909.00	10130	20240319	-53.65	4340	20241115	8.18	6630	-29.19	20250106	4670	0.54	20250311	9230	-49.13	20240401	4340	8.18	20241115	1.58	N	047310	500	185 억	250700	N	N	0	N	N
18	20250326	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4765	0	3	0.00	311760559	65002	59.49	4770	4840	4720	6190	3340	4765	4796.57	0.59	14396	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1745	16.10	0.81	12	0.18	296.00	5909.00	10130	20240319	-52.96	4340	20241115	9.79	6630	-28.13	20250106	4670	2.03	20250311	9360	-49.09	20240326	4340	9.79	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
19	20250326	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	40	2	0.84	292217084	60907	55.74	4770	4840	4720	6190	3340	4765	4797.76	0.59	14253	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1759	16.23	0.81	12	0.17	296.00	5909.00	10130	20240319	-52.57	4340	20241115	10.71	6630	-27.53	20250106	4670	2.89	20250311	9360	-48.66	20240326	4340	10.71	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
20	20250326	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	45	2	0.94	261773639	54561	49.93	4770	4840	4720	6190	3340	4765	4797.82	0.59	14508	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1761	16.25	0.81	12	0.15	296.00	5909.00	10130	20240319	-52.52	4340	20241115	10.83	6630	-27.45	20250106	4670	3.00	20250311	9360	-48.61	20240326	4340	10.83	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
21	20250326	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	45	2	0.94	232928054	48572	44.45	4770	4840	4720	6190	3340	4765	4795.52	0.59	12109	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1761	16.25	0.81	12	0.13	296.00	5909.00	10130	20240319	-52.52	4340	20241115	10.83	6630	-27.45	20250106	4670	3.00	20250311	9360	-48.61	20240326	4340	10.83	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
22	20250326	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	25	2	0.52	199180399	41528	38.01	4770	4840	4720	6190	3340	4765	4796.29	0.59	7641	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1754	16.18	0.81	12	0.11	296.00	5909.00	10130	20240319	-52.71	4340	20241115	10.37	6630	-27.75	20250106	4670	2.57	20250311	9360	-48.82	20240326	4340	10.37	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
23	20250326	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	55	2	1.15	158431506	33042	30.24	4770	4840	4720	6190	3340	4765	4794.85	0.59	10113	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1765	16.28	0.82	12	0.09	296.00	5909.00	10130	20240319	-52.42	4340	20241115	11.06	6630	-27.30	20250106	4670	3.21	20250311	9360	-48.50	20240326	4340	11.06	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
24	20250326	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	10	2	0.21	69319186	14560	13.33	4770	4792	4720	6190	3340	4765	4760.93	0.59	3188	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1748	16.13	0.81	12	0.04	296.00	5909.00	10130	20240319	-52.86	4340	20241115	10.02	6630	-27.98	20250106	4670	2.25	20250311	9360	-48.99	20240326	4340	10.02	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
25	20250326	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	25	2	0.52	534446	112	0.10	4770	4792	4770	6190	3340	4765	4771.84	0.59	-8	4961	4862	4801	4702	4641	4832	4672	185	1425	500	2950	5	1	36610755	1754	16.18	0.81	12	0.00	296.00	5909.00	10130	20240319	-52.71	4340	20241115	10.37	6630	-27.75	20250106	4670	2.57	20250311	9360	-48.82	20240326	4340	10.37	20241115	1.57	N	047310	500	185 억	216513	N	N	0	N	N
26	20250325	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4765	-95	5	-1.95	522582289	108930	128.91	4865	4900	4740	6310	3405	4860	4797.42	0.63	-18311	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1745	16.10	0.81	12	0.30	296.00	5909.00	10130	20240319	-52.96	4340	20241115	9.79	6630	-28.13	20250106	4670	2.03	20250311	9500	-49.84	20240325	4340	9.79	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
27	20250325	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-100	5	-2.06	506061804	105458	124.80	4865	4900	4740	6310	3405	4860	4798.70	0.63	-18195	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1743	16.08	0.81	12	0.29	296.00	5909.00	10130	20240319	-53.01	4340	20241115	9.68	6630	-28.21	20250106	4670	1.93	20250311	9500	-49.89	20240325	4340	9.68	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
28	20250325	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-115	5	-2.37	453361610	94366	111.67	4865	4900	4745	6310	3405	4860	4804.29	0.63	-18917	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1737	16.03	0.80	12	0.26	296.00	5909.00	10130	20240319	-53.16	4340	20241115	9.33	6630	-28.43	20250106	4670	1.61	20250311	9500	-50.05	20240325	4340	9.33	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
29	20250325	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	-75	5	-1.54	288761870	59856	70.83	4865	4900	4775	6310	3405	4860	4824.28	0.63	-23094	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1752	16.17	0.81	12	0.16	296.00	5909.00	10130	20240319	-52.76	4340	20241115	10.25	6630	-27.83	20250106	4670	2.46	20250311	9500	-49.63	20240325	4340	10.25	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
30	20250325	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	-85	5	-1.75	263386055	54557	64.56	4865	4900	4775	6310	3405	4860	4827.72	0.63	-20379	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1748	16.13	0.81	12	0.15	296.00	5909.00	10130	20240319	-52.86	4340	20241115	10.02	6630	-27.98	20250106	4670	2.25	20250311	9500	-49.74	20240325	4340	10.02	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
31	20250325	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-30	5	-0.62	146975295	30317	35.88	4865	4900	4815	6310	3405	4860	4847.95	0.63	-10880	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1768	16.32	0.82	12	0.08	296.00	5909.00	10130	20240319	-52.32	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	9500	-49.16	20240325	4340	11.29	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
32	20250325	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-30	5	-0.62	81251440	16769	19.84	4865	4900	4815	6310	3405	4860	4845.34	0.63	-4136	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1768	16.32	0.82	12	0.05	296.00	5909.00	10130	20240319	-52.32	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	9500	-49.16	20240325	4340	11.29	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
33	20250325	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	35	2	0.72	3711010	759	0.90	4865	4900	4865	6310	3405	4860	4889.34	0.63	377	4963	4911	4848	4796	4733	4937	4822	185	1450	500	3010	5	1	36610755	1792	16.54	0.83	12	0.00	296.00	5909.00	10130	20240319	-51.68	4340	20241115	12.79	6630	-26.17	20250106	4670	4.82	20250311	9500	-48.47	20240325	4340	12.79	20241115	1.57	N	047310	500	185 억	229365	N	N	0	N	N
34	20250324	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	35	2	0.73	406020595	83734	122.58	4825	4900	4785	6270	3380	4825	4848.93	0.55	24339	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1779	16.42	0.82	12	0.23	296.00	5909.00	10130	20240319	-52.02	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	9500	-48.84	20240325	4340	11.98	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
35	20250324	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	30	2	0.62	391631905	80770	118.24	4825	4900	4785	6270	3380	4825	4848.73	0.55	24457	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1777	16.40	0.82	12	0.22	296.00	5909.00	10130	20240319	-52.07	4340	20241115	11.87	6630	-26.77	20250106	4670	3.96	20250311	9500	-48.89	20240325	4340	11.87	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
36	20250324	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	30	2	0.62	315501711	65095	95.29	4825	4900	4785	6270	3380	4825	4846.79	0.55	24162	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1777	16.40	0.82	12	0.18	296.00	5909.00	10130	20240319	-52.07	4340	20241115	11.87	6630	-26.77	20250106	4670	3.96	20250311	9500	-48.89	20240325	4340	11.87	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
37	20250324	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	65	2	1.35	222052411	45834	67.10	4825	4900	4785	6270	3380	4825	4844.71	0.55	16189	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1790	16.52	0.83	12	0.13	296.00	5909.00	10130	20240319	-51.73	4340	20241115	12.67	6630	-26.24	20250106	4670	4.71	20250311	9500	-48.53	20240325	4340	12.67	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
38	20250324	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	60	2	1.24	206534711	42659	62.45	4825	4895	4785	6270	3380	4825	4841.53	0.55	15230	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1788	16.50	0.83	12	0.12	296.00	5909.00	10130	20240319	-51.78	4340	20241115	12.56	6630	-26.32	20250106	4670	4.60	20250311	9500	-48.58	20240325	4340	12.56	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
39	20250324	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	25	2	0.52	157210810	32538	47.63	4825	4880	4785	6270	3380	4825	4831.61	0.55	9323	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1776	16.39	0.82	12	0.09	296.00	5909.00	10130	20240319	-52.12	4340	20241115	11.75	6630	-26.85	20250106	4670	3.85	20250311	9500	-48.95	20240325	4340	11.75	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
40	20250324	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	25	2	0.52	105167505	21802	31.92	4825	4880	4785	6270	3380	4825	4823.75	0.55	4615	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1776	16.39	0.82	12	0.06	296.00	5909.00	10130	20240319	-52.12	4340	20241115	11.75	6630	-26.85	20250106	4670	3.85	20250311	9500	-48.95	20240325	4340	11.75	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
41	20250324	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-35	5	-0.73	29638810	6166	9.03	4825	4880	4785	6270	3380	4825	4806.81	0.55	-5738	4961	4892	4831	4762	4701	4890	4760	185	1445	500	2990	5	1	36610755	1754	16.18	0.81	12	0.02	296.00	5909.00	10130	20240319	-52.71	4340	20241115	10.37	6630	-27.75	20250106	4670	2.57	20250311	9500	-49.58	20240325	4340	10.37	20241115	1.59	N	047310	500	185 억	202759	N	N	0	N	N
42	20250321	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-35	5	-0.72	329368028	68166	60.52	4825	4900	4770	6310	3405	4860	4831.85	0.52	-5740	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1766	16.30	0.82	12	0.19	296.00	5909.00	10270	20240311	-53.02	4340	20241115	11.18	6630	-27.22	20250106	4670	3.32	20250311	9870	-51.11	20240321	4340	11.18	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
43	20250321	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-35	5	-0.72	308880880	63921	56.75	4825	4900	4770	6310	3405	4860	4832.23	0.52	-5522	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1766	16.30	0.82	12	0.17	296.00	5909.00	10270	20240311	-53.02	4340	20241115	11.18	6630	-27.22	20250106	4670	3.32	20250311	9870	-51.11	20240321	4340	11.18	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
44	20250321	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-15	5	-0.31	253510095	52479	46.59	4825	4900	4770	6310	3405	4860	4830.70	0.52	-1181	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1774	16.37	0.82	12	0.14	296.00	5909.00	10270	20240311	-52.82	4340	20241115	11.64	6630	-26.92	20250106	4670	3.75	20250311	9870	-50.91	20240321	4340	11.64	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
45	20250321	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-5	5	-0.10	228052085	47222	41.92	4825	4900	4770	6310	3405	4860	4829.36	0.52	-195	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1777	16.40	0.82	12	0.13	296.00	5909.00	10270	20240311	-52.73	4340	20241115	11.87	6630	-26.77	20250106	4670	3.96	20250311	9870	-50.81	20240321	4340	11.87	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
46	20250321	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	5	2	0.10	208953595	43298	38.44	4825	4900	4770	6310	3405	4860	4825.94	0.52	-1234	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1781	16.44	0.82	12	0.12	296.00	5909.00	10270	20240311	-52.63	4340	20241115	12.10	6630	-26.62	20250106	4670	4.18	20250311	9870	-50.71	20240321	4340	12.10	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
47	20250321	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-5	5	-0.10	189066670	39206	34.81	4825	4900	4770	6310	3405	4860	4822.39	0.52	-1504	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1777	16.40	0.82	12	0.11	296.00	5909.00	10270	20240311	-52.73	4340	20241115	11.87	6630	-26.77	20250106	4670	3.96	20250311	9870	-50.81	20240321	4340	11.87	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
48	20250321	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-60	5	-1.23	132398370	27509	24.42	4825	4900	4770	6310	3405	4860	4812.91	0.52	-9771	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1757	16.22	0.81	12	0.08	296.00	5909.00	10270	20240311	-53.26	4340	20241115	10.60	6630	-27.60	20250106	4670	2.78	20250311	9870	-51.37	20240321	4340	10.60	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
49	20250321	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-10	5	-0.21	7187460	1488	1.32	4825	4900	4820	6310	3405	4860	4830.28	0.52	-286	5000	4930	4880	4810	4760	4965	4845	185	1450	500	3010	5	1	36610755	1776	16.39	0.82	12	0.00	296.00	5909.00	10270	20240311	-52.78	4340	20241115	11.75	6630	-26.85	20250106	4670	3.85	20250311	9870	-50.86	20240321	4340	11.75	20241115	1.58	N	047310	500	185 억	190374	N	N	0	N	N
50	20250320	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	30	2	0.62	540277573	110414	163.29	4830	4950	4830	6270	3385	4830	4893.22	0.48	18104	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1779	16.42	0.82	12	0.30	296.00	5909.00	10270	20240311	-52.68	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	9970	-51.25	20240320	4340	11.98	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
51	20250320	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	30	2	0.62	510349603	104255	154.18	4830	4950	4830	6270	3385	4830	4895.21	0.48	18589	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1779	16.42	0.82	12	0.28	296.00	5909.00	10270	20240311	-52.68	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	9970	-51.25	20240320	4340	11.98	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
52	20250320	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	80	2	1.66	407689016	83311	123.21	4830	4950	4830	6270	3385	4830	4893.58	0.48	14931	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1798	16.59	0.83	12	0.23	296.00	5909.00	10270	20240311	-52.19	4340	20241115	13.13	6630	-25.94	20250106	4670	5.14	20250311	9970	-50.75	20240320	4340	13.13	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
53	20250320	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	30	2	0.62	270441376	55392	81.92	4830	4915	4830	6270	3385	4830	4882.32	0.48	7103	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1779	16.42	0.82	12	0.15	296.00	5909.00	10270	20240311	-52.68	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	9970	-51.25	20240320	4340	11.98	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
54	20250320	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	65	2	1.35	225605001	46188	68.31	4830	4915	4830	6270	3385	4830	4884.49	0.48	9296	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1792	16.54	0.83	12	0.13	296.00	5909.00	10270	20240311	-52.34	4340	20241115	12.79	6630	-26.17	20250106	4670	4.82	20250311	9970	-50.90	20240320	4340	12.79	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
55	20250320	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	65	2	1.35	171008286	35049	51.83	4830	4915	4830	6270	3385	4830	4879.12	0.48	8608	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1792	16.54	0.83	12	0.10	296.00	5909.00	10270	20240311	-52.34	4340	20241115	12.79	6630	-26.17	20250106	4670	4.82	20250311	9970	-50.90	20240320	4340	12.79	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
56	20250320	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	30	2	0.62	86019166	17690	26.16	4830	4900	4830	6270	3385	4830	4862.59	0.48	-72	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1779	16.42	0.82	12	0.05	296.00	5909.00	10270	20240311	-52.68	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	9970	-51.25	20240320	4340	11.98	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
57	20250320	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	50	2	1.04	13990460	2880	4.26	4830	4900	4830	6270	3385	4830	4857.80	0.48	-1024	4906	4867	4831	4792	4756	4887	4812	185	1440	500	2990	5	1	36610755	1787	16.49	0.83	12	0.01	296.00	5909.00	10270	20240311	-52.48	4340	20241115	12.44	6630	-26.40	20250106	4670	4.50	20250311	9970	-51.05	20240320	4340	12.44	20241115	1.58	N	047310	500	185 억	174151	N	N	0	N	N
58	20250319	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-10	5	-0.21	297488800	61658	102.15	4815	4870	4795	6290	3390	4840	4824.82	0.46	5195	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1768	16.32	0.82	12	0.17	296.00	5909.00	10270	20240311	-52.97	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	10130	-52.32	20240319	4340	11.29	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
59	20250319	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-10	5	-0.21	276442715	57309	94.95	4815	4870	4795	6290	3390	4840	4823.72	0.46	2515	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1768	16.32	0.82	12	0.16	296.00	5909.00	10270	20240311	-52.97	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	10130	-52.32	20240319	4340	11.29	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
60	20250319	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-10	5	-0.21	246316975	51073	84.61	4815	4870	4795	6290	3390	4840	4822.84	0.46	1513	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1768	16.32	0.82	12	0.14	296.00	5909.00	10270	20240311	-52.97	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	10130	-52.32	20240319	4340	11.29	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
61	20250319	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	5	2	0.10	216014841	44800	74.22	4815	4870	4795	6290	3390	4840	4821.76	0.46	3294	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1774	16.37	0.82	12	0.12	296.00	5909.00	10270	20240311	-52.82	4340	20241115	11.64	6630	-26.92	20250106	4670	3.75	20250311	10130	-52.17	20240319	4340	11.64	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
62	20250319	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-5	5	-0.10	203592046	42229	69.96	4815	4870	4795	6290	3390	4840	4821.14	0.46	3353	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1770	16.33	0.82	12	0.12	296.00	5909.00	10270	20240311	-52.92	4340	20241115	11.41	6630	-27.07	20250106	4670	3.53	20250311	10130	-52.27	20240319	4340	11.41	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
63	20250319	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-10	5	-0.21	183886001	38153	63.21	4815	4870	4795	6290	3390	4840	4819.70	0.46	1370	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1768	16.32	0.82	12	0.10	296.00	5909.00	10270	20240311	-52.97	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	10130	-52.32	20240319	4340	11.29	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
64	20250319	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-5	5	-0.10	131457461	27278	45.19	4815	4870	4795	6290	3390	4840	4819.18	0.46	3814	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1770	16.33	0.82	12	0.07	296.00	5909.00	10270	20240311	-52.92	4340	20241115	11.41	6630	-27.07	20250106	4670	3.53	20250311	10130	-52.27	20240319	4340	11.41	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
65	20250319	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	-45	5	-0.93	36981845	7694	12.75	4815	4832	4795	6290	3390	4840	4806.58	0.46	449	4940	4890	4855	4805	4770	4872	4787	185	1450	500	3000	5	1	36610755	1755	16.20	0.81	12	0.02	296.00	5909.00	10270	20240311	-53.31	4340	20241115	10.48	6630	-27.68	20250106	4670	2.68	20250311	10130	-52.67	20240319	4340	10.48	20241115	1.57	N	047310	500	185 억	169441	N	N	0	N	N
66	20250318	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-25	5	-0.51	287911550	59359	101.61	4905	4905	4820	6320	3410	4865	4850.56	0.50	-12780	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1772	16.35	0.82	12	0.16	296.00	5909.00	10490	20240306	-53.86	4340	20241115	11.52	6630	-27.00	20250106	4670	3.64	20250311	10130	-52.22	20240319	4340	11.52	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
67	20250318	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-20	5	-0.41	271075690	55880	95.66	4905	4905	4820	6320	3410	4865	4851.03	0.50	-11723	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1774	16.37	0.82	12	0.15	296.00	5909.00	10490	20240306	-53.81	4340	20241115	11.64	6630	-26.92	20250106	4670	3.75	20250311	10130	-52.17	20240319	4340	11.64	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
68	20250318	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-25	5	-0.51	222023160	45733	78.29	4905	4905	4820	6320	3410	4865	4854.77	0.50	-8672	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1772	16.35	0.82	12	0.12	296.00	5909.00	10490	20240306	-53.86	4340	20241115	11.52	6630	-27.00	20250106	4670	3.64	20250311	10130	-52.22	20240319	4340	11.52	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
69	20250318	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-5	5	-0.10	169179525	34824	59.61	4905	4905	4820	6320	3410	4865	4858.13	0.50	-6240	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1779	16.42	0.82	12	0.10	296.00	5909.00	10490	20240306	-53.67	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	10130	-52.02	20240319	4340	11.98	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
70	20250318	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-15	5	-0.31	136661585	28126	48.15	4905	4905	4820	6320	3410	4865	4858.91	0.50	-3005	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1776	16.39	0.82	12	0.08	296.00	5909.00	10490	20240306	-53.77	4340	20241115	11.75	6630	-26.85	20250106	4670	3.85	20250311	10130	-52.12	20240319	4340	11.75	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
71	20250318	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-30	5	-0.62	128785705	26503	45.37	4905	4905	4820	6320	3410	4865	4859.29	0.50	-2834	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1770	16.33	0.82	12	0.07	296.00	5909.00	10490	20240306	-53.91	4340	20241115	11.41	6630	-27.07	20250106	4670	3.53	20250311	10130	-52.27	20240319	4340	11.41	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
72	20250318	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	0	3	0.00	74437425	15295	26.18	4905	4905	4820	6320	3410	4865	4866.78	0.50	-2995	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1781	16.44	0.82	12	0.04	296.00	5909.00	10490	20240306	-53.62	4340	20241115	12.10	6630	-26.62	20250106	4670	4.18	20250311	10130	-51.97	20240319	4340	12.10	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
73	20250318	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	15	2	0.31	13944290	2845	4.87	4905	4905	4880	6320	3410	4865	4901.33	0.50	-2359	4965	4915	4870	4820	4775	4940	4845	185	1455	500	3010	5	1	36610755	1787	16.49	0.83	12	0.01	296.00	5909.00	10490	20240306	-53.48	4340	20241115	12.44	6630	-26.40	20250106	4670	4.50	20250311	10130	-51.83	20240319	4340	12.44	20241115	1.57	N	047310	500	185 억	182428	N	N	0	N	N
74	20250317	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	40	2	0.83	281362097	57854	59.33	4860	4920	4825	6270	3380	4825	4863.31	0.49	-157	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1781	16.44	0.82	12	0.16	296.00	5909.00	10800	20240305	-54.95	4340	20241115	12.10	6630	-26.62	20250106	4670	4.18	20250311	10130	-51.97	20240319	4340	12.10	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
75	20250317	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	45	2	0.93	248915152	51178	52.49	4860	4920	4825	6270	3380	4825	4863.71	0.49	-1274	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1783	16.45	0.82	12	0.14	296.00	5909.00	10800	20240305	-54.91	4340	20241115	12.21	6630	-26.55	20250106	4670	4.28	20250311	10130	-51.92	20240319	4340	12.21	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
76	20250317	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	50	2	1.04	201468452	41436	42.50	4860	4920	4825	6270	3380	4825	4862.16	0.49	-5452	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1785	16.47	0.83	12	0.11	296.00	5909.00	10800	20240305	-54.86	4340	20241115	12.33	6630	-26.47	20250106	4670	4.39	20250311	10130	-51.88	20240319	4340	12.33	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
77	20250317	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	60	2	1.24	183765965	37809	38.78	4860	4920	4825	6270	3380	4825	4860.38	0.49	-3567	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1788	16.50	0.83	12	0.10	296.00	5909.00	10800	20240305	-54.77	4340	20241115	12.56	6630	-26.32	20250106	4670	4.60	20250311	10130	-51.78	20240319	4340	12.56	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
78	20250317	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	35	2	0.73	152749590	31439	32.24	4860	4920	4825	6270	3380	4825	4858.60	0.49	-1689	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1779	16.42	0.82	12	0.09	296.00	5909.00	10800	20240305	-55.00	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	10130	-52.02	20240319	4340	11.98	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
79	20250317	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	30	2	0.62	136148655	28023	28.74	4860	4920	4825	6270	3380	4825	4858.46	0.49	-1477	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1777	16.40	0.82	12	0.08	296.00	5909.00	10800	20240305	-55.05	4340	20241115	11.87	6630	-26.77	20250106	4670	3.96	20250311	10130	-52.07	20240319	4340	11.87	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
80	20250317	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	65	2	1.35	107953200	22229	22.80	4860	4920	4825	6270	3380	4825	4856.41	0.49	-291	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1790	16.52	0.83	12	0.06	296.00	5909.00	10800	20240305	-54.72	4340	20241115	12.67	6630	-26.24	20250106	4670	4.71	20250311	10130	-51.73	20240319	4340	12.67	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
81	20250317	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	10	2	0.21	44055090	9081	9.31	4860	4900	4825	6270	3380	4825	4851.35	0.49	-6130	5061	4942	4861	4742	4661	5002	4802	185	1445	500	2990	5	1	36610755	1770	16.33	0.82	12	0.02	296.00	5909.00	10800	20240305	-55.23	4340	20241115	11.41	6630	-27.07	20250106	4670	3.53	20250311	10130	-52.27	20240319	4340	11.41	20241115	1.59	N	047310	500	185 억	179658	N	N	0	N	N
82	20250314	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	10	2	0.21	475437161	97302	128.66	4780	4980	4780	6250	3375	4815	4886.20	0.39	39298	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1766	16.30	0.82	12	0.27	296.00	5909.00	11770	20240304	-59.01	4340	20241115	11.18	6630	-27.22	20250106	4670	3.32	20250311	10130	-52.37	20240319	4340	11.18	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
83	20250314	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	25	2	0.52	419873671	85782	113.42	4780	4980	4780	6250	3375	4815	4894.66	0.39	36076	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1772	16.35	0.82	12	0.23	296.00	5909.00	11770	20240304	-58.88	4340	20241115	11.52	6630	-27.00	20250106	4670	3.64	20250311	10130	-52.22	20240319	4340	11.52	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
84	20250314	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	75	2	1.56	328406707	67011	88.60	4780	4980	4780	6250	3375	4815	4900.79	0.39	27904	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1790	16.52	0.83	12	0.18	296.00	5909.00	11770	20240304	-58.45	4340	20241115	12.67	6630	-26.24	20250106	4670	4.71	20250311	10130	-51.73	20240319	4340	12.67	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
85	20250314	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	110	2	2.28	203111696	41404	54.75	4780	4980	4780	6250	3375	4815	4905.61	0.39	13050	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1803	16.64	0.83	12	0.11	296.00	5909.00	11770	20240304	-58.16	4340	20241115	13.48	6630	-25.72	20250106	4670	5.46	20250311	10130	-51.38	20240319	4340	13.48	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
86	20250314	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	100	2	2.08	136995405	27920	36.92	4780	4980	4780	6250	3375	4815	4906.71	0.39	5491	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1799	16.60	0.83	12	0.08	296.00	5909.00	11770	20240304	-58.24	4340	20241115	13.25	6630	-25.87	20250106	4670	5.25	20250311	10130	-51.48	20240319	4340	13.25	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
87	20250314	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	100	2	2.08	96298125	19636	25.96	4780	4980	4780	6250	3375	4815	4904.16	0.39	-751	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1799	16.60	0.83	12	0.05	296.00	5909.00	11770	20240304	-58.24	4340	20241115	13.25	6630	-25.87	20250106	4670	5.25	20250311	10130	-51.48	20240319	4340	13.25	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
88	20250314	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	105	2	2.18	72496175	14795	19.56	4780	4980	4780	6250	3375	4815	4900.05	0.39	-64	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1801	16.62	0.83	12	0.04	296.00	5909.00	11770	20240304	-58.20	4340	20241115	13.36	6630	-25.79	20250106	4670	5.35	20250311	10130	-51.43	20240319	4340	13.36	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
89	20250314	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	85	2	1.77	28207775	5771	7.63	4780	4980	4780	6250	3375	4815	4887.85	0.39	-2256	5115	4965	4890	4740	4665	4927	4702	185	1435	500	2980	5	1	36610755	1794	16.55	0.83	12	0.02	296.00	5909.00	11770	20240304	-58.37	4340	20241115	12.90	6630	-26.09	20250106	4670	4.93	20250311	10130	-51.63	20240319	4340	12.90	20241115	1.54	N	047310	500	185 억	143496	N	N	0	N	N
90	20250313	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-125	5	-2.53	370142666	75126	61.98	4990	5040	4815	6420	3460	4940	4926.97	0.36	-7858	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1763	10.47	0.90	12	0.21	460.00	5357.00	12270	20240229	-60.76	4340	20241115	10.94	6630	-27.38	20250106	4670	3.10	20250311	10130	-52.47	20240319	4340	10.94	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
91	20250313	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-80	5	-1.62	327112441	66223	54.64	4990	5040	4840	6420	3460	4940	4939.56	0.36	-7817	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1779	10.57	0.91	12	0.18	460.00	5357.00	12270	20240229	-60.39	4340	20241115	11.98	6630	-26.70	20250106	4670	4.07	20250311	10130	-52.02	20240319	4340	11.98	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
92	20250313	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-65	5	-1.32	279800556	56488	46.60	4990	5040	4865	6420	3460	4940	4953.27	0.36	-5400	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1785	10.60	0.91	12	0.15	460.00	5357.00	12270	20240229	-60.27	4340	20241115	12.33	6630	-26.47	20250106	4670	4.39	20250311	10130	-51.88	20240319	4340	12.33	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
93	20250313	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-55	5	-1.11	226360736	45519	37.55	4990	5040	4880	6420	3460	4940	4972.88	0.36	-7779	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1788	10.62	0.91	12	0.12	460.00	5357.00	12270	20240229	-60.19	4340	20241115	12.56	6630	-26.32	20250106	4670	4.60	20250311	10130	-51.78	20240319	4340	12.56	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
94	20250313	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	0	3	0.00	185081916	37107	30.61	4990	5040	4925	6420	3460	4940	4987.79	0.36	-6372	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1809	10.74	0.92	12	0.10	460.00	5357.00	12270	20240229	-59.74	4340	20241115	13.82	6630	-25.49	20250106	4670	5.78	20250311	10130	-51.23	20240319	4340	13.82	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
95	20250313	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	15	2	0.30	156234409	31276	25.80	4990	5040	4955	6420	3460	4940	4995.34	0.36	-2650	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1814	10.77	0.92	12	0.09	460.00	5357.00	12270	20240229	-59.62	4340	20241115	14.17	6630	-25.26	20250106	4670	6.10	20250311	10130	-51.09	20240319	4340	14.17	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
96	20250313	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	45	2	0.91	118954115	23781	19.62	4990	5040	4965	6420	3460	4940	5002.07	0.36	983	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1825	10.84	0.93	12	0.06	460.00	5357.00	12270	20240229	-59.37	4340	20241115	14.86	6630	-24.81	20250106	4670	6.75	20250311	10130	-50.79	20240319	4340	14.86	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
97	20250313	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	30	2	0.61	3424100	688	0.57	4990	4990	4970	6420	3460	4940	4976.89	0.36	477	5140	5040	4970	4870	4800	5005	4835	185	1480	500	3060	5	1	36610755	1820	10.80	0.93	12	0.00	460.00	5357.00	12270	20240229	-59.49	4340	20241115	14.52	6630	-25.04	20250106	4670	6.42	20250311	10130	-50.94	20240319	4340	14.52	20241115	1.52	N	047310	500	185 억	130352	N	N	0	N	N
98	20250312	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	5	2	0.10	604641235	121090	70.10	5030	5070	4900	6410	3455	4935	4993.59	0.39	-10851	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	5	1	36610755	1809	10.74	0.92	12	0.33	460.00	5357.00	13420	20240228	-63.19	4340	20241115	13.82	6630	-25.49	20250106	4670	5.78	20250311	10130	-51.23	20240319	4340	13.82	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
99	20250312	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	25	2	0.51	574688840	115026	66.59	5030	5070	4900	6410	3455	4935	4996.17	0.39	-10239	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	5	1	36610755	1816	10.78	0.93	12	0.31	460.00	5357.00	13420	20240228	-63.04	4340	20241115	14.29	6630	-25.19	20250106	4670	6.21	20250311	10130	-51.04	20240319	4340	14.29	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
100	20250312	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	0	3	0.00	498976890	99756	57.75	5030	5070	4900	6410	3455	4935	5001.97	0.39	-3966	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	5	1	36610755	1807	10.73	0.92	12	0.27	460.00	5357.00	13420	20240228	-63.23	4340	20241115	13.71	6630	-25.57	20250106	4670	5.67	20250311	10130	-51.28	20240319	4340	13.71	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
101	20250312	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	45	2	0.91	435479015	86863	50.29	5030	5070	4955	6410	3455	4935	5013.40	0.39	-6808	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	5	1	36610755	1823	10.83	0.93	12	0.24	460.00	5357.00	13420	20240228	-62.89	4340	20241115	14.75	6630	-24.89	20250106	4670	6.64	20250311	10130	-50.84	20240319	4340	14.75	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
102	20250312	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	35	2	0.71	398130450	79348	45.94	5030	5070	4960	6410	3455	4935	5017.52	0.39	-3279	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	5	1	36610755	1820	10.80	0.93	12	0.22	460.00	5357.00	13420	20240228	-62.97	4340	20241115	14.52	6630	-25.04	20250106	4670	6.42	20250311	10130	-50.94	20240319	4340	14.52	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
103	20250312	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	65	2	1.32	334380085	66543	38.52	5030	5070	4970	6410	3455	4935	5025.02	0.39	-3168	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	10	1	36610755	1831	10.87	0.93	12	0.18	460.00	5357.00	13420	20240228	-62.74	4340	20241115	15.21	6630	-24.59	20250106	4670	7.07	20250311	10130	-50.64	20240319	4340	15.21	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
104	20250312	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	85	2	1.72	268563610	53391	30.91	5030	5070	4970	6410	3455	4935	5030.13	0.39	2478	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	10	1	36610755	1838	10.91	0.94	12	0.15	460.00	5357.00	13420	20240228	-62.59	4340	20241115	15.67	6630	-24.28	20250106	4670	7.49	20250311	10130	-50.44	20240319	4340	15.67	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
105	20250312	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	45	2	0.91	75197895	15003	8.69	5030	5030	4970	6410	3455	4935	5012.20	0.39	-8110	5151	5042	4856	4747	4561	5097	4802	185	1475	500	3050	5	1	36610755	1823	10.83	0.93	12	0.04	460.00	5357.00	13420	20240228	-62.89	4340	20241115	14.75	6630	-24.89	20250106	4670	6.64	20250311	10130	-50.84	20240319	4340	14.75	20241115	1.56	N	047310	500	185 억	141211	N	N	0	N	N
106	20250311	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	120	2	2.49	810159800	168604	180.11	4745	4965	4670	6250	3375	4815	4804.96	0.43	-14814	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1807	10.73	0.92	12	0.46	460.00	5357.00	13420	20240228	-63.23	4340	20241115	13.71	6630	-25.57	20250106	4670	5.67	20250311	10270	-51.95	20240311	4340	13.71	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
107	20250311	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	110	2	2.28	749619636	156335	167.00	4745	4965	4670	6250	3375	4815	4794.96	0.43	-12071	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1803	10.71	0.92	12	0.43	460.00	5357.00	13420	20240228	-63.30	4340	20241115	13.48	6630	-25.72	20250106	4670	5.46	20250311	10270	-52.04	20240311	4340	13.48	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
108	20250311	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	35	2	0.73	640565276	134045	143.19	4745	4965	4670	6250	3375	4815	4778.73	0.43	-12277	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1776	10.54	0.91	12	0.37	460.00	5357.00	13420	20240228	-63.86	4340	20241115	11.75	6630	-26.85	20250106	4670	3.85	20250311	10270	-52.78	20240311	4340	11.75	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
109	20250311	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	15	2	0.31	614080551	128573	137.35	4745	4965	4670	6250	3375	4815	4776.12	0.43	-12606	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1768	10.50	0.90	12	0.35	460.00	5357.00	13420	20240228	-64.01	4340	20241115	11.29	6630	-27.15	20250106	4670	3.43	20250311	10270	-52.97	20240311	4340	11.29	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
110	20250311	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	70	2	1.45	529157454	111159	118.75	4745	4965	4670	6250	3375	4815	4760.37	0.43	-7998	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1788	10.62	0.91	12	0.30	460.00	5357.00	13420	20240228	-63.60	4340	20241115	12.56	6630	-26.32	20250106	4670	4.60	20250311	10270	-52.43	20240311	4340	12.56	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
111	20250311	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-130	5	-2.70	292570709	62218	66.46	4745	4770	4670	6250	3375	4815	4702.35	0.43	-6927	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1715	10.18	0.87	12	0.17	460.00	5357.00	13420	20240228	-65.09	4340	20241115	7.95	6630	-29.34	20250106	4670	0.32	20250311	10270	-54.38	20240311	4340	7.95	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
112	20250311	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-115	5	-2.39	190666119	40489	43.25	4745	4770	4690	6250	3375	4815	4709.08	0.43	1351	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1721	10.22	0.88	12	0.11	460.00	5357.00	13420	20240228	-64.98	4340	20241115	8.29	6630	-29.11	20250106	4690	0.21	20250311	10270	-54.24	20240311	4340	8.29	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
113	20250311	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-95	5	-1.97	26162885	5537	5.91	4745	4745	4690	6250	3375	4815	4725.10	0.43	-731	4888	4851	4813	4776	4738	4870	4795	185	1435	500	2980	5	1	36610755	1728	10.26	0.88	12	0.02	460.00	5357.00	13420	20240228	-64.83	4340	20241115	8.76	6630	-28.81	20250106	4690	0.64	20250311	10270	-54.04	20240311	4340	8.76	20241115	1.59	N	047310	500	185 억	155976	N	N	0	N	N
114	20250310	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	5	2	0.10	442877074	92097	124.36	4810	4850	4775	6250	3370	4810	4808.79	0.43	-720	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1763	10.47	0.90	12	0.25	460.00	5357.00	13420	20240228	-64.12	4340	20241115	10.94	6630	-27.38	20250106	4735	1.69	20250307	10270	-53.12	20240311	4340	10.94	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
115	20250310	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	0	3	0.00	420673179	87486	118.13	4810	4850	4775	6250	3370	4810	4808.46	0.43	860	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1761	10.46	0.90	12	0.24	460.00	5357.00	13420	20240228	-64.16	4340	20241115	10.83	6630	-27.45	20250106	4735	1.58	20250307	10270	-53.16	20240311	4340	10.83	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
116	20250310	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	15	2	0.31	349240169	72647	98.09	4810	4850	4775	6250	3370	4810	4807.36	0.43	9499	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1766	10.49	0.90	12	0.20	460.00	5357.00	13420	20240228	-64.05	4340	20241115	11.18	6630	-27.22	20250106	4735	1.90	20250307	10270	-53.02	20240311	4340	11.18	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
117	20250310	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	5	2	0.10	320216094	66636	89.98	4810	4850	4775	6250	3370	4810	4805.45	0.43	9999	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1763	10.47	0.90	12	0.18	460.00	5357.00	13420	20240228	-64.12	4340	20241115	10.94	6630	-27.38	20250106	4735	1.69	20250307	10270	-53.12	20240311	4340	10.94	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
118	20250310	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	10	2	0.21	297943644	62017	83.74	4810	4850	4775	6250	3370	4810	4804.23	0.43	9571	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1765	10.48	0.90	12	0.17	460.00	5357.00	13420	20240228	-64.08	4340	20241115	11.06	6630	-27.30	20250106	4735	1.80	20250307	10270	-53.07	20240311	4340	11.06	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
119	20250310	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	-15	5	-0.31	246793970	51421	69.43	4810	4840	4775	6250	3370	4810	4799.48	0.43	5588	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1755	10.42	0.90	12	0.14	460.00	5357.00	13420	20240228	-64.27	4340	20241115	10.48	6630	-27.68	20250106	4735	1.27	20250307	10270	-53.31	20240311	4340	10.48	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
120	20250310	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-5	5	-0.10	154260465	32133	43.39	4810	4840	4775	6250	3370	4810	4800.69	0.43	-1008	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1759	10.45	0.90	12	0.09	460.00	5357.00	13420	20240228	-64.20	4340	20241115	10.71	6630	-27.53	20250106	4735	1.48	20250307	10270	-53.21	20240311	4340	10.71	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
121	20250310	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-5	5	-0.10	42439060	8832	11.93	4810	4810	4780	6250	3370	4810	4805.15	0.43	-1961	4946	4877	4806	4737	4666	4912	4772	185	1440	500	2980	5	1	36610755	1759	10.45	0.90	12	0.02	460.00	5357.00	13420	20240228	-64.20	4340	20241115	10.71	6630	-27.53	20250106	4735	1.48	20250307	10270	-53.21	20240311	4340	10.71	20241115	1.60	N	047310	500	185 억	156418	N	N	0	N	N
122	20250307	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	0	3	0.00	350392407	73193	66.79	4795	4875	4735	6250	3370	4810	4786.85	0.42	2098	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1761	10.46	0.90	12	0.20	460.00	5357.00	13420	20240228	-64.16	4340	20241115	10.83	6630	-27.45	20250106	4735	1.58	20250307	10270	-53.16	20240311	4340	10.83	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
123	20250307	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	25	2	0.52	319601862	66798	60.95	4795	4875	4735	6250	3370	4810	4784.60	0.42	1473	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1770	10.51	0.90	12	0.18	460.00	5357.00	13420	20240228	-63.97	4340	20241115	11.41	6630	-27.07	20250106	4735	2.11	20250307	10270	-52.92	20240311	4340	11.41	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
124	20250307	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	65	2	1.35	279286437	58472	53.36	4795	4875	4735	6250	3370	4810	4776.41	0.42	4582	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1785	10.60	0.91	12	0.16	460.00	5357.00	13420	20240228	-63.67	4340	20241115	12.33	6630	-26.47	20250106	4735	2.96	20250307	10270	-52.53	20240311	4340	12.33	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
125	20250307	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-40	5	-0.83	222979792	46754	42.66	4795	4800	4735	6250	3370	4810	4769.21	0.42	2120	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1746	10.37	0.89	12	0.13	460.00	5357.00	13420	20240228	-64.46	4340	20241115	9.91	6630	-28.05	20250106	4735	0.74	20250307	10270	-53.55	20240311	4340	9.91	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
126	20250307	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-40	5	-0.83	182198979	38204	34.86	4795	4800	4735	6250	3370	4810	4769.10	0.42	1786	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1746	10.37	0.89	12	0.10	460.00	5357.00	13420	20240228	-64.46	4340	20241115	9.91	6630	-28.05	20250106	4735	0.74	20250307	10270	-53.55	20240311	4340	9.91	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
127	20250307	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	-25	5	-0.52	157079917	32934	30.05	4795	4800	4735	6250	3370	4810	4769.53	0.42	2209	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1752	10.40	0.89	12	0.09	460.00	5357.00	13420	20240228	-64.34	4340	20241115	10.25	6630	-27.83	20250106	4735	1.06	20250307	10270	-53.41	20240311	4340	10.25	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
128	20250307	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-40	5	-0.83	85567912	17943	16.37	4795	4800	4735	6250	3370	4810	4768.87	0.42	-3067	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1746	10.37	0.89	12	0.05	460.00	5357.00	13420	20240228	-64.46	4340	20241115	9.91	6630	-28.05	20250106	4735	0.74	20250307	10270	-53.55	20240311	4340	9.91	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
129	20250307	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-60	5	-1.25	46917397	9820	8.96	4795	4800	4740	6250	3370	4810	4777.73	0.42	-4342	4960	4885	4845	4770	4730	4922	4807	185	1440	500	2980	5	1	36610755	1739	10.33	0.89	12	0.03	460.00	5357.00	13420	20240228	-64.61	4340	20241115	9.45	6630	-28.36	20250106	4740	0.21	20250307	10270	-53.75	20240311	4340	9.45	20241115	1.62	N	047310	500	185 억	154686	N	N	12	N	N
130	20250306	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	10	2	0.21	521738496	107844	101.72	4805	4920	4805	6240	3360	4800	4837.93	0.42	1779	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1761	10.46	0.90	12	0.29	460.00	5357.00	13640	20240222	-64.74	4340	20241115	10.83	6630	-27.45	20250106	4770	0.84	20250304	10490	-54.15	20240306	4340	10.83	20241115	1.67	N	047310	500	185 억	152759	N	N	12	N	N
131	20250306	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	15	2	0.31	497853704	102876	97.03	4805	4920	4805	6240	3360	4800	4839.36	0.42	2666	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1763	10.47	0.90	12	0.28	460.00	5357.00	13640	20240222	-64.70	4340	20241115	10.94	6630	-27.38	20250106	4770	0.94	20250304	10490	-54.10	20240306	4340	10.94	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
132	20250306	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	25	2	0.52	417406709	86170	81.27	4805	4920	4805	6240	3360	4800	4843.99	0.42	6012	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1766	10.49	0.90	12	0.24	460.00	5357.00	13640	20240222	-64.63	4340	20241115	11.18	6630	-27.22	20250106	4770	1.15	20250304	10490	-54.00	20240306	4340	11.18	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
133	20250306	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	30	2	0.62	386248614	79711	75.18	4805	4920	4805	6240	3360	4800	4845.61	0.42	9618	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1768	10.50	0.90	12	0.22	460.00	5357.00	13640	20240222	-64.59	4340	20241115	11.29	6630	-27.15	20250106	4770	1.26	20250304	10490	-53.96	20240306	4340	11.29	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
134	20250306	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	40	2	0.83	367864904	75905	71.59	4805	4920	4805	6240	3360	4800	4846.39	0.42	12455	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1772	10.52	0.90	12	0.21	460.00	5357.00	13640	20240222	-64.52	4340	20241115	11.52	6630	-27.00	20250106	4770	1.47	20250304	10490	-53.86	20240306	4340	11.52	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
135	20250306	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	45	2	0.94	333778326	68848	64.94	4805	4920	4805	6240	3360	4800	4848.05	0.42	9543	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1774	10.53	0.90	12	0.19	460.00	5357.00	13640	20240222	-64.48	4340	20241115	11.64	6630	-26.92	20250106	4770	1.57	20250304	10490	-53.81	20240306	4340	11.64	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
136	20250306	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	30	2	0.62	309440991	63814	60.19	4805	4920	4805	6240	3360	4800	4849.11	0.42	8919	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1768	10.50	0.90	12	0.17	460.00	5357.00	13640	20240222	-64.59	4340	20241115	11.29	6630	-27.15	20250106	4770	1.26	20250304	10490	-53.96	20240306	4340	11.29	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
137	20250306	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	65	2	1.35	65687692	13570	12.80	4805	4900	4805	6240	3360	4800	4840.66	0.42	7885	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1781	10.58	0.91	12	0.04	460.00	5357.00	13640	20240222	-64.33	4340	20241115	12.10	6630	-26.62	20250106	4770	1.99	20250304	10490	-53.62	20240306	4340	12.10	20241115	1.67	N	047310	500	185 억	152759	N	N	0	N	N
138	20250305	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	30	2	0.63	501017992	104414	58.66	4770	4850	4770	6200	3340	4770	4798.32	0.39	10804	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1757	10.43	0.90	12	0.29	460.00	5357.00	18490	20240221	-74.04	4340	20241115	10.60	6630	-27.60	20250106	4770	0.63	20250305	10800	-55.56	20240305	4340	10.60	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
139	20250305	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	20	2	0.42	439797007	91641	51.48	4770	4850	4770	6200	3340	4770	4799.13	0.39	9952	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1754	10.41	0.89	12	0.25	460.00	5357.00	18490	20240221	-74.09	4340	20241115	10.37	6630	-27.75	20250106	4770	0.42	20250305	10800	-55.65	20240305	4340	10.37	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
140	20250305	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	10	2	0.21	313737112	65282	36.67	4770	4850	4770	6200	3340	4770	4805.87	0.39	5069	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1750	10.39	0.89	12	0.18	460.00	5357.00	18490	20240221	-74.15	4340	20241115	10.14	6630	-27.90	20250106	4770	0.21	20250305	10800	-55.74	20240305	4340	10.14	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
141	20250305	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	25	2	0.52	270223042	56195	31.57	4770	4850	4770	6200	3340	4770	4808.67	0.39	1362	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1755	10.42	0.90	12	0.15	460.00	5357.00	18490	20240221	-74.07	4340	20241115	10.48	6630	-27.68	20250106	4770	0.52	20250305	10800	-55.60	20240305	4340	10.48	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
142	20250305	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	35	2	0.73	198273212	41174	23.13	4770	4850	4770	6200	3340	4770	4815.50	0.39	-2706	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1759	10.45	0.90	12	0.11	460.00	5357.00	18490	20240221	-74.01	4340	20241115	10.71	6630	-27.53	20250106	4770	0.73	20250305	10800	-55.51	20240305	4340	10.71	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
143	20250305	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	30	2	0.63	168480077	34980	19.65	4770	4850	4770	6200	3340	4770	4816.47	0.39	-2180	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1757	10.43	0.90	12	0.10	460.00	5357.00	18490	20240221	-74.04	4340	20241115	10.60	6630	-27.60	20250106	4770	0.63	20250305	10800	-55.56	20240305	4340	10.60	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
144	20250305	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	45	2	0.94	105591767	21911	12.31	4770	4850	4770	6200	3340	4770	4819.12	0.39	-5400	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1763	10.47	0.90	12	0.06	460.00	5357.00	18490	20240221	-73.96	4340	20241115	10.94	6630	-27.38	20250106	4770	0.94	20250305	10800	-55.42	20240305	4340	10.94	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
145	20250305	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	50	2	1.05	12047705	2518	1.41	4770	4850	4770	6200	3340	4770	4784.63	0.39	297	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1765	10.48	0.90	12	0.01	460.00	5357.00	18490	20240221	-73.93	4340	20241115	11.06	6630	-27.30	20250106	4770	1.05	20250305	10800	-55.37	20240305	4340	11.06	20241115	1.73	N	047310	500	185 억	142346	N	N	0	N	N
146	20250304	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-200	5	-4.02	848879012	175988	123.62	4970	5040	4770	6460	3480	4970	4824.71	0.44	-20839	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1746	10.37	0.89	12	0.48	460.00	5357.00	18490	20240221	-74.20	4340	20241115	9.91	6630	-28.05	20250106	4770	0.00	20250304	11770	-59.47	20240304	4340	9.91	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
147	20250304	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-150	5	-3.02	732431933	151632	106.51	4970	5040	4800	6460	3480	4970	4830.33	0.44	-17544	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1765	10.48	0.90	12	0.41	460.00	5357.00	18490	20240221	-73.93	4340	20241115	11.06	6630	-27.30	20250106	4800	0.42	20250304	11770	-59.05	20240304	4340	11.06	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
148	20250304	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-155	5	-3.12	647237582	133921	94.07	4970	5040	4800	6460	3480	4970	4832.98	0.44	-17170	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1763	10.47	0.90	12	0.37	460.00	5357.00	18490	20240221	-73.96	4340	20241115	10.94	6630	-27.38	20250106	4800	0.31	20250304	11770	-59.09	20240304	4340	10.94	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
149	20250304	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-165	5	-3.32	605639577	125295	88.01	4970	5040	4800	6460	3480	4970	4833.71	0.44	-16354	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1759	10.45	0.90	12	0.34	460.00	5357.00	18490	20240221	-74.01	4340	20241115	10.71	6630	-27.53	20250106	4800	0.10	20250304	11770	-59.18	20240304	4340	10.71	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
150	20250304	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-160	5	-3.22	494680230	102206	71.79	4970	5040	4800	6460	3480	4970	4840.03	0.44	-16681	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1761	10.46	0.90	12	0.28	460.00	5357.00	18490	20240221	-73.99	4340	20241115	10.83	6630	-27.45	20250106	4800	0.21	20250304	11770	-59.13	20240304	4340	10.83	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
151	20250304	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-165	5	-3.32	433135230	89426	62.81	4970	5040	4805	6460	3480	4970	4843.50	0.44	-16844	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1759	10.45	0.90	12	0.24	460.00	5357.00	18490	20240221	-74.01	4340	20241115	10.71	6630	-27.53	20250106	4805	0.00	20250304	11770	-59.18	20240304	4340	10.71	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
152	20250304	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-135	5	-2.72	265198515	54570	38.33	4970	5040	4820	6460	3480	4970	4859.79	0.44	-9818	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1770	10.51	0.90	12	0.15	460.00	5357.00	18490	20240221	-73.85	4340	20241115	11.41	6630	-27.07	20250106	4820	0.31	20250304	11770	-58.92	20240304	4340	11.41	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N
153	20250304	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-70	5	-1.41	36023820	7340	5.16	4970	5040	4890	6460	3480	4970	4907.88	0.44	-3140	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1794	10.65	0.91	12	0.02	460.00	5357.00	18490	20240221	-73.50	4340	20241115	12.90	6630	-26.09	20250106	4890	0.20	20250304	11770	-58.37	20240304	4340	12.90	20241115	1.75	N	047310	500	185 억	162340	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History