KissMeData/048430/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	investmentCareful	shortOverheated
2	20250328	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-370	5	-4.07	1422316480	162206	36.61	9140	9140	8580	11800	6360	9080	8768.59	0.98	-7667	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1003	7.51	0.69	12	1.41	1160.00	12622.00	11600	20240328	-24.91	6050	20240806	43.97	10220	-14.77	20250306	7610	14.45	20250102	11600	-24.91	20240328	6050	43.97	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
3	20250328	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-400	5	-4.41	1319861470	150428	33.95	9140	9140	8580	11800	6360	9080	8774.04	0.98	-10557	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1000	7.48	0.69	12	1.31	1160.00	12622.00	11600	20240328	-25.17	6050	20240806	43.47	10220	-15.07	20250306	7610	14.06	20250102	11600	-25.17	20240328	6050	43.47	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
4	20250328	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-400	5	-4.41	1131299430	128581	29.02	9140	9140	8620	11800	6360	9080	8798.34	0.98	-9512	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1000	7.48	0.69	12	1.12	1160.00	12622.00	11600	20240328	-25.17	6050	20240806	43.47	10220	-15.07	20250306	7610	14.06	20250102	11600	-25.17	20240328	6050	43.47	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
5	20250328	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-460	5	-5.07	1015238480	115238	26.01	9140	9140	8620	11800	6360	9080	8809.93	0.98	-9182	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	993	7.43	0.68	12	1.00	1160.00	12622.00	11600	20240328	-25.69	6050	20240806	42.48	10220	-15.66	20250306	7610	13.27	20250102	11600	-25.69	20240328	6050	42.48	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
6	20250328	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-350	5	-3.85	930183970	105403	23.79	9140	9140	8640	11800	6360	9080	8825.02	0.98	-10328	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1006	7.53	0.69	12	0.91	1160.00	12622.00	11600	20240328	-24.74	6050	20240806	44.30	10220	-14.58	20250306	7610	14.72	20250102	11600	-24.74	20240328	6050	44.30	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
7	20250328	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-390	5	-4.30	807235180	91298	20.60	9140	9140	8640	11800	6360	9080	8841.76	0.98	-9108	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1001	7.49	0.69	12	0.79	1160.00	12622.00	11600	20240328	-25.09	6050	20240806	43.64	10220	-14.97	20250306	7610	14.19	20250102	11600	-25.09	20240328	6050	43.64	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
8	20250328	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-290	5	-3.19	593332630	66863	15.09	9140	9140	8750	11800	6360	9080	8873.86	0.98	-4529	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1013	7.58	0.70	12	0.58	1160.00	12622.00	11600	20240328	-24.22	6050	20240806	45.29	10220	-13.99	20250306	7610	15.51	20250102	11600	-24.22	20240328	6050	45.29	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
9	20250328	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	-210	5	-2.31	134920520	15132	3.41	9140	9140	8820	11800	6360	9080	8916.24	0.98	1768	9860	9470	9210	8820	8560	9340	8690	58	2720	500	5990	10	1	11520000	1022	7.65	0.70	12	0.13	1160.00	12622.00	11600	20240328	-23.53	6050	20240806	46.61	10220	-13.21	20250306	7610	16.56	20250102	11600	-23.53	20240328	6050	46.61	20240806	4.78	N	048430	500	57 억	112320	N	N	N	N
10	20250327	161430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-100	5	-1.09	4076032580	439635	133.23	9150	9600	8950	11930	6430	9180	9271.57	0.86	13437	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1046	7.83	0.72	12	3.82	1160.00	12622.00	11600	20240328	-21.72	6050	20240806	50.08	10220	-11.15	20250306	7610	19.32	20250102	11600	-21.72	20240328	6050	50.08	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
11	20250327	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	30	2	0.33	3842239730	414086	125.49	9150	9600	8950	11930	6430	9180	9278.88	0.86	13066	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1061	7.94	0.73	12	3.59	1160.00	12622.00	11600	20240328	-20.60	6050	20240806	52.23	10220	-9.88	20250306	7610	21.02	20250102	11600	-20.60	20240328	6050	52.23	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
12	20250327	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-10	5	-0.11	3680689575	396502	120.16	9150	9600	8950	11930	6430	9180	9282.94	0.86	12281	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1056	7.91	0.73	12	3.44	1160.00	12622.00	11600	20240328	-20.95	6050	20240806	51.57	10220	-10.27	20250306	7610	20.50	20250102	11600	-20.95	20240328	6050	51.57	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
13	20250327	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-60	5	-0.65	3575143245	384957	116.66	9150	9600	8950	11930	6430	9180	9287.16	0.86	8683	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1051	7.86	0.72	12	3.34	1160.00	12622.00	11600	20240328	-21.38	6050	20240806	50.74	10220	-10.76	20250306	7610	19.84	20250102	11600	-21.38	20240328	6050	50.74	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
14	20250327	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	40	2	0.44	3380119090	363629	110.19	9150	9600	8950	11930	6430	9180	9295.56	0.86	4776	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1062	7.95	0.73	12	3.16	1160.00	12622.00	11600	20240328	-20.52	6050	20240806	52.40	10220	-9.78	20250306	7610	21.16	20250102	11600	-20.52	20240328	6050	52.40	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
15	20250327	110529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	80	2	0.87	3098259480	333085	100.94	9150	9600	8950	11930	6430	9180	9301.76	0.86	117	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1067	7.98	0.73	12	2.89	1160.00	12622.00	11600	20240328	-20.17	6050	20240806	53.06	10220	-9.39	20250306	7610	21.68	20250102	11600	-20.17	20240328	6050	53.06	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
16	20250327	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	100	2	1.09	2777304315	298360	90.42	9150	9600	8950	11930	6430	9180	9308.63	0.86	5206	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1069	8.00	0.74	12	2.59	1160.00	12622.00	11600	20240328	-20.00	6050	20240806	53.39	10220	-9.20	20250306	7610	21.94	20250102	11600	-20.00	20240328	6050	53.39	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
17	20250327	090528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-60	5	-0.65	461625480	50877	15.42	9150	9160	8950	11930	6430	9180	9073.07	0.86	-5318	9900	9540	8950	8590	8000	9720	8770	58	2750	500	6050	10	1	11520000	1051	7.86	0.72	12	0.44	1160.00	12622.00	11600	20240328	-21.38	6050	20240806	50.74	10220	-10.76	20250306	7610	19.84	20250102	11600	-21.38	20240328	6050	50.74	20240806	4.87	N	048430	500	57 억	99094	N	N	N	N
18	20250326	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	760	2	9.03	2361940725	264790	411.96	8360	9310	8360	10940	5900	8420	8904.69	1.15	-42955	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	1058	7.91	0.73	12	2.30	1160.00	12622.00	11600	20240328	-20.86	6050	20240806	51.74	10220	-10.18	20250306	7610	20.63	20250102	11600	-20.86	20240328	6050	51.74	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
19	20250326	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	340	2	4.04	843356705	98138	152.68	8360	8820	8360	10940	5900	8420	8593.58	1.15	-8070	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	1009	7.55	0.69	12	0.85	1160.00	12622.00	11600	20240328	-24.48	6050	20240806	44.79	10220	-14.29	20250306	7610	15.11	20250102	11600	-24.48	20240328	6050	44.79	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
20	20250326	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	80	2	0.95	359935220	42417	65.99	8360	8600	8360	10940	5900	8420	8485.64	1.15	5095	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	979	7.33	0.67	12	0.37	1160.00	12622.00	11600	20240328	-26.72	6050	20240806	40.50	10220	-16.83	20250306	7610	11.70	20250102	11600	-26.72	20240328	6050	40.50	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
21	20250326	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	60	2	0.71	242987250	28695	44.64	8360	8540	8360	10940	5900	8420	8467.93	1.15	1463	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	977	7.31	0.67	12	0.25	1160.00	12622.00	11600	20240328	-26.90	6050	20240806	40.17	10220	-17.03	20250306	7610	11.43	20250102	11600	-26.90	20240328	6050	40.17	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
22	20250326	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	50	2	0.59	222929910	26333	40.97	8360	8540	8360	10940	5900	8420	8465.80	1.15	1051	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	976	7.30	0.67	12	0.23	1160.00	12622.00	11600	20240328	-26.98	6050	20240806	40.00	10220	-17.12	20250306	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
23	20250326	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	50	2	0.59	156305785	18460	28.72	8360	8540	8360	10940	5900	8420	8467.27	1.15	2160	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	976	7.30	0.67	12	0.16	1160.00	12622.00	11600	20240328	-26.98	6050	20240806	40.00	10220	-17.12	20250306	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
24	20250326	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-20	5	-0.24	109399290	12936	20.13	8360	8540	8360	10940	5900	8420	8456.96	1.15	2946	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	968	7.24	0.67	12	0.11	1160.00	12622.00	11600	20240328	-27.59	6050	20240806	38.84	10220	-17.81	20250306	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
25	20250326	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	80	2	0.95	39900470	4735	7.37	8360	8500	8360	10940	5900	8420	8426.71	1.15	2202	8693	8556	8443	8306	8193	8500	8250	58	2520	500	5550	10	1	11520000	979	7.33	0.67	12	0.04	1160.00	12622.00	11600	20240328	-26.72	6050	20240806	40.50	10220	-16.83	20250306	7610	11.70	20250102	11600	-26.72	20240328	6050	40.50	20240806	4.90	N	048430	500	57 억	132020	N	N	N	N
26	20250325	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	-50	5	-0.59	537837890	63738	72.24	8480	8580	8330	11010	5930	8470	8438.27	1.08	7192	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	970	7.26	0.67	12	0.55	1160.00	12622.00	11600	20240328	-27.41	6050	20240806	39.17	10220	-17.61	20250306	7610	10.64	20250102	11600	-27.41	20240328	6050	39.17	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
27	20250325	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	-50	5	-0.59	520976980	61738	69.97	8480	8580	8330	11010	5930	8470	8438.51	1.08	7665	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	970	7.26	0.67	12	0.54	1160.00	12622.00	11600	20240328	-27.41	6050	20240806	39.17	10220	-17.61	20250306	7610	10.64	20250102	11600	-27.41	20240328	6050	39.17	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
28	20250325	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-100	5	-1.18	432996795	51282	58.12	8480	8580	8330	11010	5930	8470	8443.45	1.08	6977	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	964	7.22	0.66	12	0.45	1160.00	12622.00	11600	20240328	-27.84	6050	20240806	38.35	10220	-18.10	20250306	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
29	20250325	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-100	5	-1.18	384021050	45427	51.48	8480	8580	8330	11010	5930	8470	8453.59	1.08	6143	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	964	7.22	0.66	12	0.39	1160.00	12622.00	11600	20240328	-27.84	6050	20240806	38.35	10220	-18.10	20250306	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
30	20250325	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-70	5	-0.83	329526990	38906	44.09	8480	8580	8340	11010	5930	8470	8469.82	1.08	4658	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	968	7.24	0.67	12	0.34	1160.00	12622.00	11600	20240328	-27.59	6050	20240806	38.84	10220	-17.81	20250306	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
31	20250325	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	50	2	0.59	235358425	27699	31.39	8480	8580	8400	11010	5930	8470	8497.00	1.08	6440	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	982	7.34	0.68	12	0.24	1160.00	12622.00	11600	20240328	-26.55	6050	20240806	40.83	10220	-16.63	20250306	7610	11.96	20250102	11600	-26.55	20240328	6050	40.83	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
32	20250325	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8545	75	2	0.89	142465275	16785	19.02	8480	8580	8400	11010	5930	8470	8487.65	1.08	4964	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	984	7.37	0.68	12	0.15	1160.00	12622.00	11600	20240328	-26.34	6050	20240806	41.24	10220	-16.39	20250306	7610	12.29	20250102	11600	-26.34	20240328	6050	41.24	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
33	20250325	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	50	2	0.59	22329650	2630	2.98	8480	8560	8470	11010	5930	8470	8490.36	1.08	1141	8856	8662	8406	8212	7956	8760	8310	58	2540	500	5590	10	1	11520000	982	7.34	0.68	12	0.02	1160.00	12622.00	11600	20240328	-26.55	6050	20240806	40.83	10220	-16.63	20250306	7610	11.96	20250102	11600	-26.55	20240328	6050	40.83	20240806	5.12	N	048430	500	57 억	124320	N	N	N	N
34	20250324	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	10	2	0.12	733276560	87315	69.10	8360	8600	8150	10990	5930	8460	8398.06	1.00	8109	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	976	7.30	0.67	12	0.76	1160.00	12622.00	11600	20240328	-26.98	6050	20240806	40.00	10220	-17.12	20250306	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
35	20250324	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	60	2	0.71	703864010	83846	66.35	8360	8600	8150	10990	5930	8460	8394.72	1.00	10265	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	982	7.34	0.68	12	0.73	1160.00	12622.00	11600	20240328	-26.55	6050	20240806	40.83	10220	-16.63	20250306	7610	11.96	20250102	11600	-26.55	20240328	6050	40.83	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
36	20250324	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	50	2	0.59	671301420	80029	63.33	8360	8600	8150	10990	5930	8460	8388.23	1.00	9572	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	980	7.34	0.67	12	0.69	1160.00	12622.00	11600	20240328	-26.64	6050	20240806	40.66	10220	-16.73	20250306	7610	11.83	20250102	11600	-26.64	20240328	6050	40.66	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
37	20250324	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	40	2	0.47	635534280	75835	60.01	8360	8600	8150	10990	5930	8460	8380.49	1.00	10093	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	979	7.33	0.67	12	0.66	1160.00	12622.00	11600	20240328	-26.72	6050	20240806	40.50	10220	-16.83	20250306	7610	11.70	20250102	11600	-26.72	20240328	6050	40.50	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
38	20250324	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	10	2	0.12	607654500	72547	57.41	8360	8600	8150	10990	5930	8460	8376.01	1.00	7913	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	976	7.30	0.67	12	0.63	1160.00	12622.00	11600	20240328	-26.98	6050	20240806	40.00	10220	-17.12	20250306	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
39	20250324	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	50	2	0.59	483416560	57957	45.86	8360	8600	8150	10990	5930	8460	8340.95	1.00	9516	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	980	7.34	0.67	12	0.50	1160.00	12622.00	11600	20240328	-26.64	6050	20240806	40.66	10220	-16.73	20250306	7610	11.83	20250102	11600	-26.64	20240328	6050	40.66	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
40	20250324	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	0	3	0.00	369464890	44592	35.29	8360	8480	8150	10990	5930	8460	8285.45	1.00	8455	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	975	7.29	0.67	12	0.39	1160.00	12622.00	11600	20240328	-27.07	6050	20240806	39.83	10220	-17.22	20250306	7610	11.17	20250102	11600	-27.07	20240328	6050	39.83	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
41	20250324	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-290	5	-3.43	145439470	17541	13.88	8360	8460	8150	10990	5930	8460	8291.39	1.00	290	8813	8636	8513	8336	8213	8575	8275	58	2530	500	5580	10	1	11520000	941	7.04	0.65	12	0.15	1160.00	12622.00	11600	20240328	-29.57	6050	20240806	35.04	10220	-20.06	20250306	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	5.27	N	048430	500	57 억	115624	N	N	N	N
42	20250321	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-450	5	-5.05	1071721820	125916	86.37	8650	8690	8390	11580	6240	8910	8511.61	0.86	14117	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	975	5.64	0.73	12	1.09	1499.00	11641.00	11600	20240328	-27.07	6050	20240806	39.83	10220	-17.22	20250306	7610	11.17	20250102	11600	-27.07	20240328	6050	39.83	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
43	20250321	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-450	5	-5.05	1033669655	121419	83.28	8650	8690	8390	11580	6240	8910	8513.24	0.86	14553	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	975	5.64	0.73	12	1.05	1499.00	11641.00	11600	20240328	-27.07	6050	20240806	39.83	10220	-17.22	20250306	7610	11.17	20250102	11600	-27.07	20240328	6050	39.83	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
44	20250321	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-400	5	-4.49	938005250	110130	75.54	8650	8690	8390	11580	6240	8910	8517.25	0.86	12915	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	980	5.68	0.73	12	0.96	1499.00	11641.00	11600	20240328	-26.64	6050	20240806	40.66	10220	-16.73	20250306	7610	11.83	20250102	11600	-26.64	20240328	6050	40.66	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
45	20250321	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-270	5	-3.03	846517070	99435	68.20	8650	8690	8390	11580	6240	8910	8513.27	0.86	14053	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	995	5.76	0.74	12	0.86	1499.00	11641.00	11600	20240328	-25.52	6050	20240806	42.81	10220	-15.46	20250306	7610	13.53	20250102	11600	-25.52	20240328	6050	42.81	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
46	20250321	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-300	5	-3.37	774532860	91083	62.47	8650	8690	8390	11580	6240	8910	8503.59	0.86	11263	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	992	5.74	0.74	12	0.79	1499.00	11641.00	11600	20240328	-25.78	6050	20240806	42.31	10220	-15.75	20250306	7610	13.14	20250102	11600	-25.78	20240328	6050	42.31	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
47	20250321	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-390	5	-4.38	686693770	80790	55.41	8650	8690	8390	11580	6240	8910	8499.74	0.86	7240	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	982	5.68	0.73	12	0.70	1499.00	11641.00	11600	20240328	-26.55	6050	20240806	40.83	10220	-16.63	20250306	7610	11.96	20250102	11600	-26.55	20240328	6050	40.83	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
48	20250321	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8475	-435	5	-4.88	590035435	69386	47.59	8650	8690	8390	11580	6240	8910	8503.67	0.86	3301	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	976	5.65	0.73	12	0.60	1499.00	11641.00	11600	20240328	-26.94	6050	20240806	40.08	10220	-17.07	20250306	7610	11.37	20250102	11600	-26.94	20240328	6050	40.08	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
49	20250321	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-410	5	-4.60	164055390	19110	13.11	8650	8690	8480	11580	6240	8910	8584.79	0.86	1588	9336	9122	8966	8752	8596	9045	8675	58	2670	500	5880	10	1	11520000	979	5.67	0.73	12	0.17	1499.00	11641.00	11600	20240328	-26.72	6050	20240806	40.50	10220	-16.83	20250306	7610	11.70	20250102	11600	-26.72	20240328	6050	40.50	20240806	5.31	N	048430	500	57 억	99362	N	N	N	N
50	20250320	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-390	5	-4.19	1189261865	133186	119.79	9130	9180	8810	12090	6510	9300	8929.26	0.90	-8656	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1026	5.94	0.77	12	1.16	1499.00	11641.00	11600	20240328	-23.19	6050	20240806	47.27	10220	-12.82	20250306	7610	17.08	20250102	11600	-23.19	20240328	6050	47.27	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
51	20250320	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-330	5	-3.55	1160292105	129938	116.87	9130	9180	8810	12090	6510	9300	8929.48	0.90	-8482	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1033	5.98	0.77	12	1.13	1499.00	11641.00	11600	20240328	-22.67	6050	20240806	48.26	10220	-12.23	20250306	7610	17.87	20250102	11600	-22.67	20240328	6050	48.26	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
52	20250320	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-400	5	-4.30	1095383625	122670	110.33	9130	9180	8810	12090	6510	9300	8929.41	0.90	-10191	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1025	5.94	0.76	12	1.06	1499.00	11641.00	11600	20240328	-23.28	6050	20240806	47.11	10220	-12.92	20250306	7610	16.95	20250102	11600	-23.28	20240328	6050	47.11	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
53	20250320	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-410	5	-4.41	930930085	104102	93.63	9130	9180	8810	12090	6510	9300	8942.36	0.90	-9168	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1024	5.93	0.76	12	0.90	1499.00	11641.00	11600	20240328	-23.36	6050	20240806	46.94	10220	-13.01	20250306	7610	16.82	20250102	11600	-23.36	20240328	6050	46.94	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
54	20250320	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-380	5	-4.09	814761095	91051	81.89	9130	9180	8810	12090	6510	9300	8948.26	0.90	-7113	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1028	5.95	0.77	12	0.79	1499.00	11641.00	11600	20240328	-23.10	6050	20240806	47.44	10220	-12.72	20250306	7610	17.21	20250102	11600	-23.10	20240328	6050	47.44	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
55	20250320	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-400	5	-4.30	702281085	78421	70.53	9130	9180	8810	12090	6510	9300	8955.11	0.90	-5849	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1025	5.94	0.76	12	0.68	1499.00	11641.00	11600	20240328	-23.28	6050	20240806	47.11	10220	-12.92	20250306	7610	16.95	20250102	11600	-23.28	20240328	6050	47.11	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
56	20250320	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-370	5	-3.98	445809665	49494	44.51	9130	9180	8910	12090	6510	9300	9007.13	0.90	-5606	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1029	5.96	0.77	12	0.43	1499.00	11641.00	11600	20240328	-23.02	6050	20240806	47.60	10220	-12.62	20250306	7610	17.35	20250102	11600	-23.02	20240328	6050	47.60	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
57	20250320	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-170	5	-1.83	128936080	14153	12.73	9130	9180	9070	12090	6510	9300	9109.67	0.90	-3259	9560	9430	9290	9160	9020	9360	9090	58	2790	500	6130	10	1	11520000	1052	6.09	0.78	12	0.12	1499.00	11641.00	11600	20240328	-21.29	6050	20240806	50.91	10220	-10.67	20250306	7610	19.97	20250102	11600	-21.29	20240328	6050	50.91	20240806	5.28	N	048430	500	57 억	104092	N	N	N	N
58	20250319	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-110	5	-1.17	1009061640	109011	84.56	9380	9420	9150	12230	6590	9410	9256.47	0.85	-1548	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1071	6.20	0.80	12	0.95	1499.00	11641.00	11600	20240328	-19.83	6050	20240806	53.72	10220	-9.00	20250306	7610	22.21	20250102	11600	-19.83	20240328	6050	53.72	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
59	20250319	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-200	5	-2.13	922911720	99699	77.33	9380	9420	9150	12230	6590	9410	9256.98	0.85	-1254	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1061	6.14	0.79	12	0.87	1499.00	11641.00	11600	20240328	-20.60	6050	20240806	52.23	10220	-9.88	20250306	7610	21.02	20250102	11600	-20.60	20240328	6050	52.23	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
60	20250319	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-190	5	-2.02	809703170	87400	67.79	9380	9420	9150	12230	6590	9410	9264.34	0.85	-355	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1062	6.15	0.79	12	0.76	1499.00	11641.00	11600	20240328	-20.52	6050	20240806	52.40	10220	-9.78	20250306	7610	21.16	20250102	11600	-20.52	20240328	6050	52.40	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
61	20250319	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-170	5	-1.81	669842500	72171	55.98	9380	9420	9150	12230	6590	9410	9281.32	0.85	-539	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1064	6.16	0.79	12	0.63	1499.00	11641.00	11600	20240328	-20.34	6050	20240806	52.73	10220	-9.59	20250306	7610	21.42	20250102	11600	-20.34	20240328	6050	52.73	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
62	20250319	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-50	5	-0.53	542881300	58469	45.35	9380	9420	9150	12230	6590	9410	9284.94	0.85	-2857	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1078	6.24	0.80	12	0.51	1499.00	11641.00	11600	20240328	-19.31	6050	20240806	54.71	10220	-8.41	20250306	7610	23.00	20250102	11600	-19.31	20240328	6050	54.71	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
63	20250319	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-110	5	-1.17	427415050	46101	35.76	9380	9420	9150	12230	6590	9410	9271.28	0.85	-2219	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1071	6.20	0.80	12	0.40	1499.00	11641.00	11600	20240328	-19.83	6050	20240806	53.72	10220	-9.00	20250306	7610	22.21	20250102	11600	-19.83	20240328	6050	53.72	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
64	20250319	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-140	5	-1.49	253339760	27220	21.11	9380	9420	9240	12230	6590	9410	9307.12	0.85	-961	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1068	6.18	0.80	12	0.24	1499.00	11641.00	11600	20240328	-20.09	6050	20240806	53.22	10220	-9.30	20250306	7610	21.81	20250102	11600	-20.09	20240328	6050	53.22	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
65	20250319	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	10	2	0.11	25640420	2738	2.12	9380	9420	9310	12230	6590	9410	9364.65	0.85	1666	9783	9596	9433	9246	9083	9515	9165	58	2820	500	6210	10	1	11520000	1085	6.28	0.81	12	0.02	1499.00	11641.00	11600	20240328	-18.79	6050	20240806	55.70	10220	-7.83	20250306	7610	23.78	20250102	11600	-18.79	20240328	6050	55.70	20240806	5.15	N	048430	500	57 억	98413	N	N	N	N
66	20250318	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	-140	5	-1.47	1208489295	128297	70.49	9550	9620	9270	12410	6690	9550	9419.55	0.85	-174	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1084	6.28	0.81	12	1.11	1499.00	11641.00	11600	20240328	-18.88	6050	20240806	55.54	10220	-7.93	20250306	7610	23.65	20250102	11600	-18.88	20240328	6050	55.54	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
67	20250318	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-160	5	-1.68	1129268925	119873	65.86	9550	9620	9270	12410	6690	9550	9420.54	0.85	1946	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1082	6.26	0.81	12	1.04	1499.00	11641.00	11600	20240328	-19.05	6050	20240806	55.21	10220	-8.12	20250306	7610	23.39	20250102	11600	-19.05	20240328	6050	55.21	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
68	20250318	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-190	5	-1.99	1079751335	114579	62.95	9550	9620	9270	12410	6690	9550	9423.64	0.85	1673	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1078	6.24	0.80	12	0.99	1499.00	11641.00	11600	20240328	-19.31	6050	20240806	54.71	10220	-8.41	20250306	7610	23.00	20250102	11600	-19.31	20240328	6050	54.71	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
69	20250318	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-180	5	-1.88	882176205	93402	51.31	9550	9620	9350	12410	6690	9550	9444.93	0.85	-2866	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1079	6.25	0.80	12	0.81	1499.00	11641.00	11600	20240328	-19.22	6050	20240806	54.88	10220	-8.32	20250306	7610	23.13	20250102	11600	-19.22	20240328	6050	54.88	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
70	20250318	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	-130	5	-1.36	799590980	84606	46.48	9550	9620	9350	12410	6690	9550	9450.75	0.85	1114	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1085	6.28	0.81	12	0.73	1499.00	11641.00	11600	20240328	-18.79	6050	20240806	55.70	10220	-7.83	20250306	7610	23.78	20250102	11600	-18.79	20240328	6050	55.70	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
71	20250318	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-100	5	-1.05	492328270	51966	28.55	9550	9620	9350	12410	6690	9550	9474.04	0.85	-2855	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1089	6.30	0.81	12	0.45	1499.00	11641.00	11600	20240328	-18.53	6050	20240806	56.20	10220	-7.53	20250306	7610	24.18	20250102	11600	-18.53	20240328	6050	56.20	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
72	20250318	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-110	5	-1.15	318968290	33661	18.49	9550	9620	9350	12410	6690	9550	9475.89	0.85	-2625	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1087	6.30	0.81	12	0.29	1499.00	11641.00	11600	20240328	-18.62	6050	20240806	56.03	10220	-7.63	20250306	7610	24.05	20250102	11600	-18.62	20240328	6050	56.03	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
73	20250318	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	0	3	0.00	62758840	6569	3.61	9550	9620	9460	12410	6690	9550	9553.79	0.85	-833	9936	9742	9466	9272	8996	9840	9370	58	2860	500	6300	10	1	11520000	1100	6.37	0.82	12	0.06	1499.00	11641.00	11600	20240328	-17.67	6050	20240806	57.85	10220	-6.56	20250306	7610	25.49	20250102	11600	-17.67	20240328	6050	57.85	20240806	5.36	N	048430	500	57 억	98434	N	N	N	N
74	20250317	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	170	2	1.81	1705313785	180078	97.14	9300	9660	9190	12190	6570	9380	9469.40	0.82	5136	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1100	6.37	0.82	12	1.56	1499.00	11641.00	11600	20240328	-17.67	6050	20240806	57.85	10220	-6.56	20250306	7610	25.49	20250102	11600	-17.67	20240328	6050	57.85	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
75	20250317	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	140	2	1.49	1610523045	170127	91.77	9300	9660	9190	12190	6570	9380	9466.60	0.82	4821	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1097	6.35	0.82	12	1.48	1499.00	11641.00	11600	20240328	-17.93	6050	20240806	57.36	10220	-6.85	20250306	7610	25.10	20250102	11600	-17.93	20240328	6050	57.36	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
76	20250317	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	60	2	0.64	1399902015	147851	79.75	9300	9660	9190	12190	6570	9380	9468.34	0.82	2530	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1087	6.30	0.81	12	1.28	1499.00	11641.00	11600	20240328	-18.62	6050	20240806	56.03	10220	-7.63	20250306	7610	24.05	20250102	11600	-18.62	20240328	6050	56.03	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
77	20250317	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	200	2	2.13	1202373165	126975	68.49	9300	9660	9190	12190	6570	9380	9469.38	0.82	238	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1104	6.39	0.82	12	1.10	1499.00	11641.00	11600	20240328	-17.41	6050	20240806	58.35	10220	-6.26	20250306	7610	25.89	20250102	11600	-17.41	20240328	6050	58.35	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
78	20250317	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	160	2	1.71	1026554095	108607	58.58	9300	9660	9190	12190	6570	9380	9452.02	0.82	2834	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1099	6.36	0.82	12	0.94	1499.00	11641.00	11600	20240328	-17.76	6050	20240806	57.69	10220	-6.65	20250306	7610	25.36	20250102	11600	-17.76	20240328	6050	57.69	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
79	20250317	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	190	2	2.03	708649470	75407	40.68	9300	9610	9190	12190	6570	9380	9397.66	0.82	3904	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1102	6.38	0.82	12	0.65	1499.00	11641.00	11600	20240328	-17.50	6050	20240806	58.18	10220	-6.36	20250306	7610	25.76	20250102	11600	-17.50	20240328	6050	58.18	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
80	20250317	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	0	3	0.00	364048080	38982	21.03	9300	9470	9190	12190	6570	9380	9338.86	0.82	398	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1081	6.26	0.81	12	0.34	1499.00	11641.00	11600	20240328	-19.14	6050	20240806	55.04	10220	-8.22	20250306	7610	23.26	20250102	11600	-19.14	20240328	6050	55.04	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
81	20250317	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-150	5	-1.60	77654720	8378	4.52	9300	9370	9220	12190	6570	9380	9268.71	0.82	-912	9866	9622	9216	8972	8566	9745	9095	58	2810	500	6190	10	1	11520000	1063	6.16	0.79	12	0.07	1499.00	11641.00	11600	20240328	-20.43	6050	20240806	52.56	10220	-9.69	20250306	7610	21.29	20250102	11600	-20.43	20240328	6050	52.56	20240806	5.38	N	048430	500	57 억	94040	N	N	N	N
82	20250314	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	490	2	5.51	1682071800	181863	166.32	8890	9460	8810	11550	6230	8890	9249.04	0.66	18750	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1081	6.26	0.81	12	1.58	1499.00	11641.00	11600	20240328	-19.14	6050	20240806	55.04	10220	-8.22	20250306	7610	23.26	20250102	11600	-19.14	20240328	6050	55.04	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
83	20250314	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	510	2	5.74	1489889640	161439	147.64	8890	9430	8810	11550	6230	8890	9228.81	0.66	17594	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1083	6.27	0.81	12	1.40	1499.00	11641.00	11600	20240328	-18.97	6050	20240806	55.37	10220	-8.02	20250306	7610	23.52	20250102	11600	-18.97	20240328	6050	55.37	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
84	20250314	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	460	2	5.17	1040454885	113431	103.74	8890	9350	8810	11550	6230	8890	9172.58	0.66	23971	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1077	6.24	0.80	12	0.98	1499.00	11641.00	11600	20240328	-19.40	6050	20240806	54.55	10220	-8.51	20250306	7610	22.86	20250102	11600	-19.40	20240328	6050	54.55	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
85	20250314	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	390	2	4.39	842364425	92107	84.24	8890	9300	8810	11550	6230	8890	9145.50	0.66	19651	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1069	6.19	0.80	12	0.80	1499.00	11641.00	11600	20240328	-20.00	6050	20240806	53.39	10220	-9.20	20250306	7610	21.94	20250102	11600	-20.00	20240328	6050	53.39	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
86	20250314	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	350	2	3.94	674720745	74035	67.71	8890	9260	8810	11550	6230	8890	9113.54	0.66	14111	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1064	6.16	0.79	12	0.64	1499.00	11641.00	11600	20240328	-20.34	6050	20240806	52.73	10220	-9.59	20250306	7610	21.42	20250102	11600	-20.34	20240328	6050	52.73	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
87	20250314	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	230	2	2.59	583301715	64118	58.64	8890	9250	8810	11550	6230	8890	9097.32	0.66	11393	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1051	6.08	0.78	12	0.56	1499.00	11641.00	11600	20240328	-21.38	6050	20240806	50.74	10220	-10.76	20250306	7610	19.84	20250102	11600	-21.38	20240328	6050	50.74	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
88	20250314	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	290	2	3.26	490352805	53922	49.31	8890	9250	8810	11550	6230	8890	9093.74	0.66	8038	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1058	6.12	0.79	12	0.47	1499.00	11641.00	11600	20240328	-20.86	6050	20240806	51.74	10220	-10.18	20250306	7610	20.63	20250102	11600	-20.86	20240328	6050	51.74	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
89	20250314	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	90	2	1.01	70353020	7903	7.23	8890	8980	8810	11550	6230	8890	8902.07	0.66	580	9230	9060	8920	8750	8610	8990	8680	58	2660	500	5860	10	1	11520000	1034	5.99	0.77	12	0.07	1499.00	11641.00	11600	20240328	-22.59	6050	20240806	48.43	10220	-12.13	20250306	7610	18.00	20250102	11600	-22.59	20240328	6050	48.43	20240806	5.41	N	048430	500	57 억	75758	N	N	N	N
90	20250313	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-140	5	-1.55	963321045	107991	99.45	8990	9090	8780	11730	6330	9030	8920.28	0.54	3339	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1024	5.93	0.76	12	0.94	1499.00	11641.00	11600	20240328	-23.36	6050	20240806	46.94	10220	-13.01	20250306	7610	16.82	20250102	11600	-23.36	20240328	6050	46.94	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
91	20250313	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-150	5	-1.66	885096815	99177	91.33	8990	9090	8780	11730	6330	9030	8924.30	0.54	3753	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1023	5.92	0.76	12	0.86	1499.00	11641.00	11600	20240328	-23.45	6050	20240806	46.78	10220	-13.11	20250306	7610	16.69	20250102	11600	-23.45	20240328	6050	46.78	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
92	20250313	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	-90	5	-1.00	778689765	87193	80.30	8990	9090	8780	11730	6330	9030	8930.52	0.54	2499	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1030	5.96	0.77	12	0.76	1499.00	11641.00	11600	20240328	-22.93	6050	20240806	47.77	10220	-12.52	20250306	7610	17.48	20250102	11600	-22.93	20240328	6050	47.77	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
93	20250313	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-130	5	-1.44	720854405	80682	74.30	8990	9090	8780	11730	6330	9030	8934.38	0.54	1283	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1025	5.94	0.76	12	0.70	1499.00	11641.00	11600	20240328	-23.28	6050	20240806	47.11	10220	-12.92	20250306	7610	16.95	20250102	11600	-23.28	20240328	6050	47.11	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
94	20250313	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-110	5	-1.22	615256895	68790	63.35	8990	9090	8780	11730	6330	9030	8943.85	0.54	67	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1028	5.95	0.77	12	0.60	1499.00	11641.00	11600	20240328	-23.10	6050	20240806	47.44	10220	-12.72	20250306	7610	17.21	20250102	11600	-23.10	20240328	6050	47.44	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
95	20250313	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-20	5	-0.22	560315225	62664	57.71	8990	9090	8780	11730	6330	9030	8941.43	0.54	159	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1038	6.01	0.77	12	0.54	1499.00	11641.00	11600	20240328	-22.33	6050	20240806	48.93	10220	-11.84	20250306	7610	18.40	20250102	11600	-22.33	20240328	6050	48.93	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
96	20250313	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	-70	5	-0.78	392584625	43832	40.37	8990	9090	8790	11730	6330	9030	8956.39	0.54	54	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1032	5.98	0.77	12	0.38	1499.00	11641.00	11600	20240328	-22.76	6050	20240806	48.10	10220	-12.33	20250306	7610	17.74	20250102	11600	-22.76	20240328	6050	48.10	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
97	20250313	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-110	5	-1.22	109771885	12281	11.31	8990	8990	8870	11730	6330	9030	8937.52	0.54	105	9343	9186	9093	8936	8843	9140	8890	58	2700	500	5950	10	1	11520000	1028	5.95	0.77	12	0.11	1499.00	11641.00	11600	20240328	-23.10	6050	20240806	47.44	10220	-12.72	20250306	7610	17.21	20250102	11600	-23.10	20240328	6050	47.44	20240806	5.37	N	048430	500	57 억	62680	N	N	N	N
98	20250312	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-80	5	-0.88	966237845	106168	28.89	9110	9250	9000	11840	6380	9110	9101.04	0.48	7322	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1040	6.02	0.78	12	0.92	1499.00	11641.00	11600	20240328	-22.16	6050	20240806	49.26	10220	-11.64	20250306	7610	18.66	20250102	11600	-22.16	20240328	6050	49.26	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
99	20250312	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-40	5	-0.44	898946085	98725	26.86	9110	9250	9000	11840	6380	9110	9105.56	0.48	6407	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1045	6.05	0.78	12	0.86	1499.00	11641.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	11600	-21.81	20240328	6050	49.92	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
100	20250312	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	70	2	0.77	732915255	80474	21.90	9110	9250	9000	11840	6380	9110	9107.48	0.48	8763	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1058	6.12	0.79	12	0.70	1499.00	11641.00	11600	20240328	-20.86	6050	20240806	51.74	10220	-10.18	20250306	7610	20.63	20250102	11600	-20.86	20240328	6050	51.74	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
101	20250312	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	70	2	0.77	610066085	67023	18.24	9110	9250	9000	11840	6380	9110	9102.34	0.48	6110	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1058	6.12	0.79	12	0.58	1499.00	11641.00	11600	20240328	-20.86	6050	20240806	51.74	10220	-10.18	20250306	7610	20.63	20250102	11600	-20.86	20240328	6050	51.74	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
102	20250312	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-30	5	-0.33	535436840	58876	16.02	9110	9250	9000	11840	6380	9110	9094.31	0.48	7011	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1046	6.06	0.78	12	0.51	1499.00	11641.00	11600	20240328	-21.72	6050	20240806	50.08	10220	-11.15	20250306	7610	19.32	20250102	11600	-21.72	20240328	6050	50.08	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
103	20250312	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-70	5	-0.77	439453010	48292	13.14	9110	9250	9000	11840	6380	9110	9099.91	0.48	6043	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1041	6.03	0.78	12	0.42	1499.00	11641.00	11600	20240328	-22.07	6050	20240806	49.42	10220	-11.55	20250306	7610	18.79	20250102	11600	-22.07	20240328	6050	49.42	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
104	20250312	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	20	2	0.22	256087130	28178	7.67	9110	9250	9000	11840	6380	9110	9088.19	0.48	-1410	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1052	6.09	0.78	12	0.24	1499.00	11641.00	11600	20240328	-21.29	6050	20240806	50.91	10220	-10.67	20250306	7610	19.97	20250102	11600	-21.29	20240328	6050	50.91	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
105	20250312	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-60	5	-0.66	75961740	8366	2.28	9110	9250	9030	11840	6380	9110	9079.82	0.48	-520	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1043	6.04	0.78	12	0.07	1499.00	11641.00	11600	20240328	-21.98	6050	20240806	49.59	10220	-11.45	20250306	7610	18.92	20250102	11600	-21.98	20240328	6050	49.59	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
106	20250311	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-490	5	-5.10	3382602535	362112	35.41	9400	9730	8900	12480	6720	9600	9341.92	0.63	-28108	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1049	6.08	0.78	12	3.14	1499.00	11641.00	11600	20240328	-21.47	6050	20240806	50.58	10220	-10.86	20250306	7610	19.71	20250102	11600	-21.47	20240328	6050	50.58	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
107	20250311	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-590	5	-6.15	3164966435	338009	33.06	9400	9730	8960	12480	6720	9600	9363.52	0.63	-26997	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1038	6.01	0.77	12	2.93	1499.00	11641.00	11600	20240328	-22.33	6050	20240806	48.93	10220	-11.84	20250306	7610	18.40	20250102	11600	-22.33	20240328	6050	48.93	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
108	20250311	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-390	5	-4.06	2726192575	289798	28.34	9400	9730	9140	12480	6720	9600	9407.18	0.63	-16224	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1061	6.14	0.79	12	2.52	1499.00	11641.00	11600	20240328	-20.60	6050	20240806	52.23	10220	-9.88	20250306	7610	21.02	20250102	11600	-20.60	20240328	6050	52.23	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
109	20250311	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-400	5	-4.17	2529688945	268424	26.25	9400	9730	9150	12480	6720	9600	9424.19	0.63	-12630	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1060	6.14	0.79	12	2.33	1499.00	11641.00	11600	20240328	-20.69	6050	20240806	52.07	10220	-9.98	20250306	7610	20.89	20250102	11600	-20.69	20240328	6050	52.07	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
110	20250311	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-240	5	-2.50	2064878865	218339	21.35	9400	9730	9240	12480	6720	9600	9457.18	0.63	-7184	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1078	6.24	0.80	12	1.90	1499.00	11641.00	11600	20240328	-19.31	6050	20240806	54.71	10220	-8.41	20250306	7610	23.00	20250102	11600	-19.31	20240328	6050	54.71	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
111	20250311	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-110	5	-1.15	1847277655	195292	19.10	9400	9730	9240	12480	6720	9600	9459.02	0.63	-5661	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1093	6.33	0.82	12	1.70	1499.00	11641.00	11600	20240328	-18.19	6050	20240806	56.86	10220	-7.14	20250306	7610	24.70	20250102	11600	-18.19	20240328	6050	56.86	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
112	20250311	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-90	5	-0.94	1169605065	124659	12.19	9400	9590	9240	12480	6720	9600	9382.35	0.63	-2407	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1096	6.34	0.82	12	1.08	1499.00	11641.00	11600	20240328	-18.02	6050	20240806	57.19	10220	-6.95	20250306	7610	24.97	20250102	11600	-18.02	20240328	6050	57.19	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
113	20250311	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-300	5	-3.12	338860520	36226	3.54	9400	9410	9280	12480	6720	9600	9353.72	0.63	-2883	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1071	6.20	0.80	12	0.31	1499.00	11641.00	11600	20240328	-19.83	6050	20240806	53.72	10220	-9.00	20250306	7610	22.21	20250102	11600	-19.83	20240328	6050	53.72	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
114	20250310	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	320	2	3.45	9548375620	1012449	57.19	8780	9770	8610	12060	6500	9280	9431.12	0.62	-5205	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1106	6.40	0.82	12	8.79	1499.00	11641.00	11600	20240328	-17.24	6050	20240806	58.68	10220	-6.07	20250306	7610	26.15	20250102	11600	-17.24	20240328	6050	58.68	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
115	20250310	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	320	2	3.45	9194366425	975406	55.10	8780	9770	8610	12060	6500	9280	9426.58	0.62	-1958	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1106	6.40	0.82	12	8.47	1499.00	11641.00	11600	20240328	-17.24	6050	20240806	58.68	10220	-6.07	20250306	7610	26.15	20250102	11600	-17.24	20240328	6050	58.68	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
116	20250310	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	120	2	1.29	7045992405	752835	42.52	8780	9750	8610	12060	6500	9280	9359.55	0.62	-153	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1083	6.27	0.81	12	6.54	1499.00	11641.00	11600	20240328	-18.97	6050	20240806	55.37	10220	-8.02	20250306	7610	23.52	20250102	11600	-18.97	20240328	6050	55.37	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
117	20250310	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	90	2	0.97	6602730720	705398	39.85	8780	9750	8610	12060	6500	9280	9360.59	0.62	1134	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1079	6.25	0.80	12	6.12	1499.00	11641.00	11600	20240328	-19.22	6050	20240806	54.88	10220	-8.32	20250306	7610	23.13	20250102	11600	-19.22	20240328	6050	54.88	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
118	20250310	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	180	2	1.94	4729186575	509723	28.79	8780	9650	8610	12060	6500	9280	9277.94	0.62	-703	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1090	6.31	0.81	12	4.42	1499.00	11641.00	11600	20240328	-18.45	6050	20240806	56.36	10220	-7.44	20250306	7610	24.31	20250102	11600	-18.45	20240328	6050	56.36	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
119	20250310	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	110	2	1.19	4219486275	455856	25.75	8780	9650	8610	12060	6500	9280	9256.05	0.62	-8479	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1082	6.26	0.81	12	3.96	1499.00	11641.00	11600	20240328	-19.05	6050	20240806	55.21	10220	-8.12	20250306	7610	23.39	20250102	11600	-19.05	20240328	6050	55.21	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
120	20250310	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	240	2	2.59	2828563625	307536	17.37	8780	9650	8610	12060	6500	9280	9196.81	0.62	-14170	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1097	6.35	0.82	12	2.67	1499.00	11641.00	11600	20240328	-17.93	6050	20240806	57.36	10220	-6.85	20250306	7610	25.10	20250102	11600	-17.93	20240328	6050	57.36	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
121	20250310	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-330	5	-3.56	661014850	74166	4.19	8780	9100	8610	12060	6500	9280	8899.41	0.62	-14485	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1031	5.97	0.77	12	0.64	1499.00	11641.00	11600	20240328	-22.84	6050	20240806	47.93	10220	-12.43	20250306	7610	17.61	20250102	11600	-22.84	20240328	6050	47.93	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
122	20250307	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-420	5	-4.33	16746505090	1762476	79.37	9740	10070	7900	12610	6790	9700	9501.83	1.20	-64583	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1069	6.19	0.80	12	15.30	1499.00	11641.00	11600	20240328	-20.00	6050	20240806	53.39	10220	-9.20	20250306	7610	21.94	20250102	11600	-20.00	20240328	6050	53.39	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
123	20250307	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-590	5	-6.08	16230477045	1706002	76.83	9740	10070	7900	12610	6790	9700	9513.14	1.20	-65499	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1049	6.08	0.78	12	14.81	1499.00	11641.00	11600	20240328	-21.47	6050	20240806	50.58	10220	-10.86	20250306	7610	19.71	20250102	11600	-21.47	20240328	6050	50.58	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
124	20250307	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-990	5	-10.21	12640801050	1299339	58.51	9740	10070	8700	12610	6790	9700	9728.76	1.20	-68073	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1003	5.81	0.75	12	11.28	1499.00	11641.00	11600	20240328	-24.91	6050	20240806	43.97	10220	-14.77	20250306	7610	14.45	20250102	11600	-24.91	20240328	6050	43.97	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
125	20250307	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-30	5	-0.31	11301946205	1155488	52.04	9740	10070	9450	12610	6790	9700	9781.49	1.20	-63619	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1114	6.45	0.83	12	10.03	1499.00	11641.00	11600	20240328	-16.64	6050	20240806	59.83	10220	-5.38	20250306	7610	27.07	20250102	11600	-16.64	20240328	6050	59.83	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
126	20250307	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	220	2	2.27	10396870130	1063248	47.88	9740	10070	9450	12610	6790	9700	9778.82	1.20	-57202	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1143	6.62	0.85	12	9.23	1499.00	11641.00	11600	20240328	-14.48	6050	20240806	63.97	10220	-2.94	20250306	7610	30.35	20250102	11600	-14.48	20240328	6050	63.97	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
127	20250307	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	-80	5	-0.82	8850110720	905452	40.78	9740	10070	9450	12610	6790	9700	9774.70	1.20	-50426	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1108	6.42	0.83	12	7.86	1499.00	11641.00	11600	20240328	-17.07	6050	20240806	59.01	10220	-5.87	20250306	7610	26.41	20250102	11600	-17.07	20240328	6050	59.01	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
128	20250307	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	60	2	0.62	5395110255	553118	24.91	9740	10000	9450	12610	6790	9700	9754.54	1.20	-47213	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1124	6.51	0.84	12	4.80	1499.00	11641.00	11600	20240328	-15.86	6050	20240806	61.32	10220	-4.50	20250306	7610	28.25	20250102	11600	-15.86	20240328	6050	61.32	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
129	20250307	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	-180	5	-1.86	1336999625	139177	6.27	9740	9750	9450	12610	6790	9700	9602.59	1.20	-7235	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1097	6.35	0.82	12	1.21	1499.00	11641.00	11600	20240328	-17.93	6050	20240806	57.36	10220	-6.85	20250306	7610	25.10	20250102	11600	-17.93	20240328	6050	57.36	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
130	20250306	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	1290	2	15.34	19045931955	1995283	2509.51	9300	10220	8900	10930	5890	8410	9545.00	1.99	-90855	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1117	6.47	0.83	12	17.32	1499.00	11641.00	11600	20240328	-16.38	6050	20240806	60.33	10220	-5.09	20250306	7610	27.46	20250102	11600	-16.38	20240328	6050	60.33	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
131	20250306	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	910	2	10.82	17618389585	1846407	2322.26	9300	10220	8900	10930	5890	8410	9541.99	1.99	-107760	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1074	6.22	0.80	12	16.03	1499.00	11641.00	11600	20240328	-19.66	6050	20240806	54.05	10220	-8.81	20250306	7610	22.47	20250102	11600	-19.66	20240328	6050	54.05	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
132	20250306	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	750	2	8.92	16105676100	1684038	2118.05	9300	10220	8900	10930	5890	8410	9563.72	1.99	-138573	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1055	6.11	0.79	12	14.62	1499.00	11641.00	11600	20240328	-21.03	6050	20240806	51.40	10220	-10.37	20250306	7610	20.37	20250102	11600	-21.03	20240328	6050	51.40	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
133	20250306	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	550	2	6.54	15161982765	1580451	1987.76	9300	10220	8900	10930	5890	8410	9593.45	1.99	-153414	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1032	5.98	0.77	12	13.72	1499.00	11641.00	11600	20240328	-22.76	6050	20240806	48.10	10220	-12.33	20250306	7610	17.74	20250102	11600	-22.76	20240328	6050	48.10	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
134	20250306	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	660	2	7.85	14611968990	1519672	1911.32	9300	10220	8900	10930	5890	8410	9615.21	1.99	-141392	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1045	6.05	0.78	12	13.19	1499.00	11641.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	11600	-21.81	20240328	6050	49.92	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
135	20250306	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	630	2	7.49	13984493775	1450019	1823.72	9300	10220	8900	10930	5890	8410	9644.35	1.99	-129677	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1041	6.03	0.78	12	12.59	1499.00	11641.00	11600	20240328	-22.07	6050	20240806	49.42	10220	-11.55	20250306	7610	18.79	20250102	11600	-22.07	20240328	6050	49.42	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
136	20250306	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	1120	2	13.32	12002942290	1236517	1555.19	9300	10220	8900	10930	5890	8410	9707.06	1.99	-141282	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1098	6.36	0.82	12	10.73	1499.00	11641.00	11600	20240328	-17.84	6050	20240806	57.52	10220	-6.75	20250306	7610	25.23	20250102	11600	-17.84	20240328	6050	57.52	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
137	20250306	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	1150	2	13.67	1931563170	207655	261.17	9300	9700	8900	10930	5890	8410	9301.79	1.99	-7478	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1101	6.38	0.82	12	1.80	1499.00	11641.00	11600	20240328	-17.59	6050	20240806	58.02	9700	-1.44	20250306	7610	25.62	20250102	11600	-17.59	20240328	6050	58.02	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
138	20250305	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-30	5	-0.36	650051670	76479	59.97	8430	8670	8380	10970	5910	8440	8499.77	1.95	5356	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	969	5.61	0.72	12	0.66	1499.00	11641.00	11600	20240328	-27.50	6050	20240806	39.01	8930	-5.82	20250228	7610	10.51	20250102	11600	-27.50	20240328	6050	39.01	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
139	20250305	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	0	3	0.00	599449840	70475	55.26	8430	8670	8380	10970	5910	8440	8505.89	1.95	3745	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.61	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
140	20250305	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	0	3	0.00	510559330	59945	47.01	8430	8670	8380	10970	5910	8440	8517.18	1.95	-729	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.52	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
141	20250305	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	0	3	0.00	477836680	56071	43.97	8430	8670	8380	10970	5910	8440	8522.05	1.95	-617	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.49	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
142	20250305	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	10	2	0.12	444312140	52092	40.85	8430	8670	8395	10970	5910	8440	8529.44	1.95	-670	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	973	5.64	0.73	12	0.45	1499.00	11641.00	11600	20240328	-27.16	6050	20240806	39.67	8930	-5.38	20250228	7610	11.04	20250102	11600	-27.16	20240328	6050	39.67	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
143	20250305	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	70	2	0.83	375346130	43923	34.44	8430	8670	8395	10970	5910	8440	8545.64	1.95	-620	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	980	5.68	0.73	12	0.38	1499.00	11641.00	11600	20240328	-26.64	6050	20240806	40.66	8930	-4.70	20250228	7610	11.83	20250102	11600	-26.64	20240328	6050	40.66	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
144	20250305	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	110	2	1.30	253382145	29537	23.16	8430	8670	8395	10970	5910	8440	8578.65	1.95	-719	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	985	5.70	0.73	12	0.26	1499.00	11641.00	11600	20240328	-26.29	6050	20240806	41.32	8930	-4.26	20250228	7610	12.35	20250102	11600	-26.29	20240328	6050	41.32	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
145	20250305	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-30	5	-0.36	18870205	2240	1.76	8430	8450	8395	10970	5910	8440	8423.92	1.95	326	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	969	5.61	0.72	12	0.02	1499.00	11641.00	11600	20240328	-27.50	6050	20240806	39.01	8930	-5.82	20250228	7610	10.51	20250102	11600	-27.50	20240328	6050	39.01	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
146	20250304	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-260	5	-2.99	1064251840	126155	23.83	8620	8630	8300	11310	6090	8700	8435.90	2.13	-22908	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	972	5.63	0.73	12	1.10	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
147	20250304	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-330	5	-3.79	1016777410	120516	22.76	8620	8630	8300	11310	6090	8700	8436.71	2.13	-21704	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	964	5.58	0.72	12	1.05	1499.00	11641.00	11600	20240328	-27.84	6050	20240806	38.35	8930	-6.27	20250228	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
148	20250304	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-330	5	-3.79	966740890	114535	21.63	8620	8630	8300	11310	6090	8700	8440.41	2.13	-20314	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	964	5.58	0.72	12	0.99	1499.00	11641.00	11600	20240328	-27.84	6050	20240806	38.35	8930	-6.27	20250228	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
149	20250304	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-340	5	-3.91	862423360	102015	19.27	8620	8630	8300	11310	6090	8700	8453.71	2.13	-18563	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	963	5.58	0.72	12	0.89	1499.00	11641.00	11600	20240328	-27.93	6050	20240806	38.18	8930	-6.38	20250228	7610	9.86	20250102	11600	-27.93	20240328	6050	38.18	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
150	20250304	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-220	5	-2.53	786708735	92971	17.56	8620	8630	8300	11310	6090	8700	8461.69	2.13	-18280	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	977	5.66	0.73	12	0.81	1499.00	11641.00	11600	20240328	-26.90	6050	20240806	40.17	8930	-5.04	20250228	7610	11.43	20250102	11600	-26.90	20240328	6050	40.17	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
151	20250304	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-270	5	-3.10	718270105	84885	16.03	8620	8630	8300	11310	6090	8700	8461.48	2.13	-17295	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	971	5.62	0.72	12	0.74	1499.00	11641.00	11600	20240328	-27.33	6050	20240806	39.34	8930	-5.60	20250228	7610	10.78	20250102	11600	-27.33	20240328	6050	39.34	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
152	20250304	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-300	5	-3.45	519672770	61436	11.60	8620	8630	8300	11310	6090	8700	8458.48	2.13	-16111	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	968	5.60	0.72	12	0.53	1499.00	11641.00	11600	20240328	-27.59	6050	20240806	38.84	8930	-5.94	20250228	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
153	20250304	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-230	5	-2.64	92434040	10820	2.04	8620	8630	8420	11310	6090	8700	8541.82	2.13	-3803	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	976	5.65	0.73	12	0.09	1499.00	11641.00	11600	20240328	-26.98	6050	20240806	40.00	8930	-5.15	20250228	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History