KissMeData/241770/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

66 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-240	5	-2.29	302442260	29594	50.53	10440	10540	10020	13630	7350	10490	10219.72	-1152	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1045	18.95	0.53	12	0.29	541.00	19234.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	1.00	N	241770	500	53 억	N	N	N	N
3	20250328	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-370	5	-3.53	289349270	28308	48.34	10440	10540	10020	13630	7350	10490	10221.47	-874	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1031	18.71	0.53	12	0.28	541.00	19234.00	11360	20240415	-10.92	6810	20240805	48.60	11000	-8.00	20250224	7820	29.41	20250210	11360	-10.92	20240415	6810	48.60	20240805	1.00	N	241770	500	53 억	N	N	N	N
4	20250328	141052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-400	5	-3.81	192996910	18741	32.00	10440	10540	10090	13630	7350	10490	10298.11	-3964	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1028	18.65	0.52	12	0.18	541.00	19234.00	11360	20240415	-11.18	6810	20240805	48.16	11000	-8.27	20250224	7820	29.03	20250210	11360	-11.18	20240415	6810	48.16	20240805	1.00	N	241770	500	53 억	N	N	N	N
5	20250328	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-250	5	-2.38	180192420	17476	29.84	10440	10540	10110	13630	7350	10490	10310.85	-3460	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1044	18.93	0.53	12	0.17	541.00	19234.00	11360	20240415	-9.86	6810	20240805	50.37	11000	-6.91	20250224	7820	30.95	20250210	11360	-9.86	20240415	6810	50.37	20240805	1.00	N	241770	500	53 억	N	N	N	N
6	20250328	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-210	5	-2.00	138760870	13412	22.90	10440	10540	10190	13630	7350	10490	10346.02	-4820	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1048	19.00	0.53	12	0.13	541.00	19234.00	11360	20240415	-9.51	6810	20240805	50.95	11000	-6.55	20250224	7820	31.46	20250210	11360	-9.51	20240415	6810	50.95	20240805	1.00	N	241770	500	53 억	N	N	N	N
7	20250328	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-70	5	-0.67	77071950	7424	12.68	10440	10540	10280	13630	7350	10490	10381.46	-2792	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1062	19.26	0.54	12	0.07	541.00	19234.00	11360	20240415	-8.27	6810	20240805	53.01	11000	-5.27	20250224	7820	33.25	20250210	11360	-8.27	20240415	6810	53.01	20240805	1.00	N	241770	500	53 억	N	N	N	N
8	20250328	101052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-200	5	-1.91	35997100	3486	5.95	10440	10540	10280	13630	7350	10490	10326.19	-30	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1049	19.02	0.53	12	0.03	541.00	19234.00	11360	20240415	-9.42	6810	20240805	51.10	11000	-6.45	20250224	7820	31.59	20250210	11360	-9.42	20240415	6810	51.10	20240805	1.00	N	241770	500	53 억	N	N	N	N
9	20250328	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-180	5	-1.72	6267260	606	1.03	10440	10540	10280	13630	7350	10490	10342.01	194	11036	10762	10436	10162	9836	10600	10000	53	3140	500	6920	10	1	10192640	1051	19.06	0.54	12	0.01	541.00	19234.00	11360	20240415	-9.24	6810	20240805	51.40	11000	-6.27	20250224	7820	31.84	20250210	11360	-9.24	20240415	6810	51.40	20240805	1.00	N	241770	500	53 억	N	N	N	N
10	20250327	162404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	220	2	2.14	610580775	58565	170.26	10500	10710	10110	13350	7190	10270	10425.69	-5590	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1069	19.39	0.55	12	0.57	541.00	19234.00	11360	20240415	-7.66	6810	20240805	54.04	11000	-4.64	20250224	7820	34.14	20250210	11360	-7.66	20240415	6810	54.04	20240805	0.94	N	241770	500	53 억	N	N	N	N
11	20250327	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	270	2	2.63	589765475	56583	164.50	10500	10710	10110	13350	7190	10270	10423.02	-6178	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1074	19.48	0.55	12	0.56	541.00	19234.00	11360	20240415	-7.22	6810	20240805	54.77	11000	-4.18	20250224	7820	34.78	20250210	11360	-7.22	20240415	6810	54.77	20240805	0.94	N	241770	500	53 억	N	N	N	N
12	20250327	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	270	2	2.63	580184725	55675	161.86	10500	10710	10110	13350	7190	10270	10420.92	-6250	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1074	19.48	0.55	12	0.55	541.00	19234.00	11360	20240415	-7.22	6810	20240805	54.77	11000	-4.18	20250224	7820	34.78	20250210	11360	-7.22	20240415	6810	54.77	20240805	0.94	N	241770	500	53 억	N	N	N	N
13	20250327	131043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	240	2	2.34	577934805	55461	161.24	10500	10710	10110	13350	7190	10270	10420.56	-6263	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1071	19.43	0.55	12	0.54	541.00	19234.00	11360	20240415	-7.48	6810	20240805	54.33	11000	-4.45	20250224	7820	34.40	20250210	11360	-7.48	20240415	6810	54.33	20240805	0.94	N	241770	500	53 억	N	N	N	N
14	20250327	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	360	2	3.51	573140375	55008	159.92	10500	10710	10110	13350	7190	10270	10419.22	-6276	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1083	19.65	0.55	12	0.54	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	0.94	N	241770	500	53 억	N	N	N	N
15	20250327	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	220	2	2.14	505199765	48587	141.25	10500	10710	10110	13350	7190	10270	10397.84	-5387	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1069	19.39	0.55	12	0.48	541.00	19234.00	11360	20240415	-7.66	6810	20240805	54.04	11000	-4.64	20250224	7820	34.14	20250210	11360	-7.66	20240415	6810	54.04	20240805	0.94	N	241770	500	53 억	N	N	N	N
16	20250327	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	330	2	3.21	474316495	45650	132.72	10500	10710	10110	13350	7190	10270	10390.28	-5270	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1080	19.59	0.55	12	0.45	541.00	19234.00	11360	20240415	-6.69	6810	20240805	55.65	11000	-3.64	20250224	7820	35.55	20250210	11360	-6.69	20240415	6810	55.65	20240805	0.94	N	241770	500	53 억	N	N	N	N
17	20250327	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	20	2	0.19	73061440	7116	20.69	10500	10500	10110	13350	7190	10270	10267.21	-1614	10616	10442	10226	10052	9836	10530	10140	53	3080	500	6770	10	1	10192640	1049	19.02	0.53	12	0.07	541.00	19234.00	11360	20240415	-9.42	6810	20240805	51.10	11000	-6.45	20250224	7820	31.59	20250210	11360	-9.42	20240415	6810	51.10	20240805	0.94	N	241770	500	53 억	N	N	N	N
18	20250326	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	90	2	0.88	348616230	34397	208.39	10180	10400	10010	13230	7130	10180	10135.08	-491	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1047	18.98	0.53	12	0.34	541.00	19234.00	11360	20240415	-9.60	6810	20240805	50.81	11000	-6.64	20250224	7820	31.33	20250210	11360	-9.60	20240415	6810	50.81	20240805	0.80	N	241770	500	53 억	N	N	N	N
19	20250326	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	80	2	0.79	332220310	32786	198.63	10180	10400	10010	13230	7130	10180	10132.99	-27	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1046	18.96	0.53	12	0.32	541.00	19234.00	11360	20240415	-9.68	6810	20240805	50.66	11000	-6.73	20250224	7820	31.20	20250210	11360	-9.68	20240415	6810	50.66	20240805	0.80	N	241770	500	53 억	N	N	N	N
20	20250326	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	-20	5	-0.20	308815520	30506	184.82	10180	10360	10010	13230	7130	10180	10123.11	1457	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1036	18.78	0.53	12	0.30	541.00	19234.00	11360	20240415	-10.56	6810	20240805	49.19	11000	-7.64	20250224	7820	29.92	20250210	11360	-10.56	20240415	6810	49.19	20240805	0.80	N	241770	500	53 억	N	N	N	N
21	20250326	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	-100	5	-0.98	302098620	29844	180.81	10180	10360	10010	13230	7130	10180	10122.59	1883	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1027	18.63	0.52	12	0.29	541.00	19234.00	11360	20240415	-11.27	6810	20240805	48.02	11000	-8.36	20250224	7820	28.90	20250210	11360	-11.27	20240415	6810	48.02	20240805	0.80	N	241770	500	53 억	N	N	N	N
22	20250326	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	-110	5	-1.08	287973210	28450	172.36	10180	10360	10010	13230	7130	10180	10122.08	2488	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1026	18.61	0.52	12	0.28	541.00	19234.00	11360	20240415	-11.36	6810	20240805	47.87	11000	-8.45	20250224	7820	28.77	20250210	11360	-11.36	20240415	6810	47.87	20240805	0.80	N	241770	500	53 억	N	N	N	N
23	20250326	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-60	5	-0.59	286108710	28265	171.24	10180	10360	10010	13230	7130	10180	10122.37	2489	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1031	18.71	0.53	12	0.28	541.00	19234.00	11360	20240415	-10.92	6810	20240805	48.60	11000	-8.00	20250224	7820	29.41	20250210	11360	-10.92	20240415	6810	48.60	20240805	0.80	N	241770	500	53 억	N	N	N	N
24	20250326	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	-70	5	-0.69	121701910	12069	73.12	10180	10260	10050	13230	7130	10180	10083.84	-1799	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1030	18.69	0.53	12	0.12	541.00	19234.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	0.80	N	241770	500	53 억	N	N	N	N
25	20250326	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	-20	5	-0.20	2216810	218	1.32	10180	10180	10110	13230	7130	10180	10168.85	-163	10900	10540	10340	9980	9780	10440	9880	53	3050	500	6710	10	1	10192640	1036	18.78	0.53	12	0.00	541.00	19234.00	11360	20240415	-10.56	6810	20240805	49.19	11000	-7.64	20250224	7820	29.92	20250210	11360	-10.56	20240415	6810	49.19	20240805	0.80	N	241770	500	53 억	N	N	N	N
26	20250325	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-460	5	-4.32	170686560	16485	35.67	10500	10700	10140	13830	7450	10640	10354.80	-9829	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1038	-44.07	0.55	12	0.16	-231.00	18621.00	11360	20240415	-10.39	6810	20240805	49.49	11000	-7.45	20250224	7820	30.18	20250210	11360	-10.39	20240415	6810	49.49	20240805	0.81	N	241770	500	53 억	N	N	N	N
27	20250325	151034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	-450	5	-4.23	159824710	15418	33.36	10500	10700	10190	13830	7450	10640	10366.11	-9221	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1039	-44.11	0.55	12	0.15	-231.00	18621.00	11360	20240415	-10.30	6810	20240805	49.63	11000	-7.36	20250224	7820	30.31	20250210	11360	-10.30	20240415	6810	49.63	20240805	0.81	N	241770	500	53 억	N	N	N	N
28	20250325	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-370	5	-3.48	145761500	14041	30.38	10500	10700	10200	13830	7450	10640	10381.13	-7962	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1047	-44.46	0.55	12	0.14	-231.00	18621.00	11360	20240415	-9.60	6810	20240805	50.81	11000	-6.64	20250224	7820	31.33	20250210	11360	-9.60	20240415	6810	50.81	20240805	0.81	N	241770	500	53 억	N	N	N	N
29	20250325	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-370	5	-3.48	126088760	12124	26.23	10500	10700	10200	13830	7450	10640	10399.93	-7206	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1047	-44.46	0.55	12	0.12	-231.00	18621.00	11360	20240415	-9.60	6810	20240805	50.81	11000	-6.64	20250224	7820	31.33	20250210	11360	-9.60	20240415	6810	50.81	20240805	0.81	N	241770	500	53 억	N	N	N	N
30	20250325	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-390	5	-3.67	122908140	11814	25.56	10500	10700	10200	13830	7450	10640	10403.60	-7257	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1045	-44.37	0.55	12	0.12	-231.00	18621.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	0.81	N	241770	500	53 억	N	N	N	N
31	20250325	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-390	5	-3.67	114257960	10969	23.73	10500	10700	10220	13830	7450	10640	10416.44	-6967	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1045	-44.37	0.55	12	0.11	-231.00	18621.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	0.81	N	241770	500	53 억	N	N	N	N
32	20250325	101042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-200	5	-1.88	73890150	7068	15.29	10500	10700	10220	13830	7450	10640	10454.18	-4601	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1064	-45.19	0.56	12	0.07	-231.00	18621.00	11360	20240415	-8.10	6810	20240805	53.30	11000	-5.09	20250224	7820	33.50	20250210	11360	-8.10	20240415	6810	53.30	20240805	0.81	N	241770	500	53 억	N	N	N	N
33	20250325	091041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	60	2	0.56	11103810	1055	2.28	10500	10700	10440	13830	7450	10640	10524.94	-454	11166	10902	10586	10322	10006	11035	10455	53	3190	500	7020	10	1	10192640	1091	-46.32	0.57	12	0.01	-231.00	18621.00	11360	20240415	-5.81	6810	20240805	57.12	11000	-2.73	20250224	7820	36.83	20250210	11360	-5.81	20240415	6810	57.12	20240805	0.81	N	241770	500	53 억	N	N	N	N
34	20250324	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	220	2	2.11	490424890	46118	115.09	10390	10850	10270	13540	7300	10420	10634.13	7755	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1084	-46.06	0.57	12	0.45	-231.00	18621.00	11360	20240415	-6.34	6810	20240805	56.24	11000	-3.27	20250224	7820	36.06	20250210	11360	-6.34	20240415	6810	56.24	20240805	0.80	N	241770	500	53 억	N	N	N	N
35	20250324	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	220	2	2.11	481562570	45285	113.01	10390	10850	10270	13540	7300	10420	10634.04	8427	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1084	-46.06	0.57	12	0.44	-231.00	18621.00	11360	20240415	-6.34	6810	20240805	56.24	11000	-3.27	20250224	7820	36.06	20250210	11360	-6.34	20240415	6810	56.24	20240805	0.80	N	241770	500	53 억	N	N	N	N
36	20250324	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	280	2	2.69	456274240	42918	107.10	10390	10850	10270	13540	7300	10420	10631.30	8543	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1091	-46.32	0.57	12	0.42	-231.00	18621.00	11360	20240415	-5.81	6810	20240805	57.12	11000	-2.73	20250224	7820	36.83	20250210	11360	-5.81	20240415	6810	57.12	20240805	0.80	N	241770	500	53 억	N	N	N	N
37	20250324	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	400	2	3.84	428870400	40366	100.73	10390	10850	10270	13540	7300	10420	10624.55	10684	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1103	-46.84	0.58	12	0.40	-231.00	18621.00	11360	20240415	-4.75	6810	20240805	58.88	11000	-1.64	20250224	7820	38.36	20250210	11360	-4.75	20240415	6810	58.88	20240805	0.80	N	241770	500	53 억	N	N	N	N
38	20250324	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	330	2	3.17	382072990	36038	89.93	10390	10850	10270	13540	7300	10420	10601.95	9464	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1096	-46.54	0.58	12	0.35	-231.00	18621.00	11360	20240415	-5.37	6810	20240805	57.86	11000	-2.27	20250224	7820	37.47	20250210	11360	-5.37	20240415	6810	57.86	20240805	0.80	N	241770	500	53 억	N	N	N	N
39	20250324	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	290	2	2.78	286436520	27049	67.50	10390	10790	10270	13540	7300	10420	10589.54	7411	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1092	-46.36	0.58	12	0.27	-231.00	18621.00	11360	20240415	-5.72	6810	20240805	57.27	11000	-2.64	20250224	7820	36.96	20250210	11360	-5.72	20240415	6810	57.27	20240805	0.80	N	241770	500	53 억	N	N	N	N
40	20250324	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10590	170	2	1.63	97810090	9303	23.22	10390	10650	10270	13540	7300	10420	10513.82	1555	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1079	-45.84	0.57	12	0.09	-231.00	18621.00	11360	20240415	-6.78	6810	20240805	55.51	11000	-3.73	20250224	7820	35.42	20250210	11360	-6.78	20240415	6810	55.51	20240805	0.80	N	241770	500	53 억	N	N	N	N
41	20250324	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	120	2	1.15	44640310	4260	10.63	10390	10630	10270	13540	7300	10420	10478.95	-7	10880	10650	10250	10020	9620	10765	10135	53	3120	500	6870	10	1	10192640	1074	-45.63	0.57	12	0.04	-231.00	18621.00	11360	20240415	-7.22	6810	20240805	54.77	11000	-4.18	20250224	7820	34.78	20250210	11360	-7.22	20240415	6810	54.77	20240805	0.80	N	241770	500	53 억	N	N	N	N
42	20250321	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	430	2	4.30	413200440	40062	367.74	9850	10480	9850	12980	7000	9990	10314.02	12681	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1062	-45.11	0.56	12	0.39	-231.00	18621.00	11360	20240415	-8.27	6810	20240805	53.01	11000	-5.27	20250224	7820	33.25	20250210	11360	-8.27	20240415	6810	53.01	20240805	0.81	N	241770	500	53 억	N	N	N	N
43	20250321	151034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	390	2	3.90	402163730	39002	358.01	9850	10480	9850	12980	7000	9990	10311.36	12322	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1058	-44.94	0.56	12	0.38	-231.00	18621.00	11360	20240415	-8.63	6810	20240805	52.42	11000	-5.64	20250224	7820	32.74	20250210	11360	-8.63	20240415	6810	52.42	20240805	0.81	N	241770	500	53 억	N	N	N	N
44	20250321	141034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	360	2	3.60	351295390	34090	312.92	9850	10480	9850	12980	7000	9990	10304.94	9506	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1055	-44.81	0.56	12	0.33	-231.00	18621.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	0.81	N	241770	500	53 억	N	N	N	N
45	20250321	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	390	2	3.90	326085460	31655	290.57	9850	10480	9850	12980	7000	9990	10301.23	8815	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1058	-44.94	0.56	12	0.31	-231.00	18621.00	11360	20240415	-8.63	6810	20240805	52.42	11000	-5.64	20250224	7820	32.74	20250210	11360	-8.63	20240415	6810	52.42	20240805	0.81	N	241770	500	53 억	N	N	N	N
46	20250321	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	410	2	4.10	300346310	29164	267.71	9850	10480	9850	12980	7000	9990	10298.53	8650	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1060	-45.02	0.56	12	0.29	-231.00	18621.00	11360	20240415	-8.45	6810	20240805	52.72	11000	-5.45	20250224	7820	32.99	20250210	11360	-8.45	20240415	6810	52.72	20240805	0.81	N	241770	500	53 억	N	N	N	N
47	20250321	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	360	2	3.60	196287950	19165	175.92	9850	10430	9850	12980	7000	9990	10242.00	7265	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1055	-44.81	0.56	12	0.19	-231.00	18621.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	0.81	N	241770	500	53 억	N	N	N	N
48	20250321	101037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	280	2	2.80	101118340	9994	91.74	9850	10270	9850	12980	7000	9990	10117.90	2686	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1047	-44.46	0.55	12	0.10	-231.00	18621.00	11360	20240415	-9.60	6810	20240805	50.81	11000	-6.64	20250224	7820	31.33	20250210	11360	-9.60	20240415	6810	50.81	20240805	0.81	N	241770	500	53 억	N	N	N	N
49	20250321	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	110	2	1.10	10908260	1090	10.01	9850	10100	9850	12980	7000	9990	10007.58	-576	10503	10246	10073	9816	9643	10160	9730	53	2990	500	6590	10	1	10192640	1029	-43.72	0.54	12	0.01	-231.00	18621.00	11360	20240415	-11.09	6810	20240805	48.31	11000	-8.18	20250224	7820	29.16	20250210	11360	-11.09	20240415	6810	48.31	20240805	0.81	N	241770	500	53 억	N	N	N	N
50	20250320	161648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	10	2	0.10	109166380	10894	48.38	10280	10330	9900	12970	6990	9980	10020.78	-3212	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1018	-43.25	0.54	12	0.11	-231.00	18621.00	11360	20240415	-12.06	6810	20240805	46.70	11000	-9.18	20250224	7820	27.75	20250210	11360	-12.06	20240415	6810	46.70	20240805	0.80	N	241770	500	53 억	N	N	N	N
51	20250320	151032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	-40	5	-0.40	102518510	10228	45.42	10280	10330	9900	12970	6990	9980	10023.32	-3245	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1013	-43.03	0.53	12	0.10	-231.00	18621.00	11360	20240415	-12.50	6810	20240805	45.96	11000	-9.64	20250224	7820	27.11	20250210	11360	-12.50	20240415	6810	45.96	20240805	0.80	N	241770	500	53 억	N	N	N	N
52	20250320	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	70	2	0.70	78667260	7834	34.79	10280	10330	9900	12970	6990	9980	10041.77	-3355	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1024	-43.51	0.54	12	0.08	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.80	N	241770	500	53 억	N	N	N	N
53	20250320	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	90	2	0.90	75413390	7510	33.35	10280	10330	9900	12970	6990	9980	10041.73	-3443	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1026	-43.59	0.54	12	0.07	-231.00	18621.00	11360	20240415	-11.36	6810	20240805	47.87	11000	-8.45	20250224	7820	28.77	20250210	11360	-11.36	20240415	6810	47.87	20240805	0.80	N	241770	500	53 억	N	N	N	N
54	20250320	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-10	5	-0.10	40778020	4058	18.02	10280	10330	9960	12970	6990	9980	10048.80	-2446	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1016	-43.16	0.54	12	0.04	-231.00	18621.00	11360	20240415	-12.24	6810	20240805	46.40	11000	-9.36	20250224	7820	27.49	20250210	11360	-12.24	20240415	6810	46.40	20240805	0.80	N	241770	500	53 억	N	N	N	N
55	20250320	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	70	2	0.70	27212750	2703	12.00	10280	10330	10000	12970	6990	9980	10067.61	-1806	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1024	-43.51	0.54	12	0.03	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.80	N	241770	500	53 억	N	N	N	N
56	20250320	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	50	2	0.50	20945650	2077	9.22	10280	10330	10000	12970	6990	9980	10084.57	-1503	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1022	-43.42	0.54	12	0.02	-231.00	18621.00	11360	20240415	-11.71	6810	20240805	47.28	11000	-8.82	20250224	7820	28.26	20250210	11360	-11.71	20240415	6810	47.28	20240805	0.80	N	241770	500	53 억	N	N	N	N
57	20250320	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	280	2	2.81	3166920	308	1.37	10280	10330	10000	12970	6990	9980	10282.21	-135	10446	10212	10066	9832	9686	10330	9950	53	2990	500	6580	10	1	10192640	1046	-44.42	0.55	12	0.00	-231.00	18621.00	11360	20240415	-9.68	6810	20240805	50.66	11000	-6.73	20250224	7820	31.20	20250210	11360	-9.68	20240415	6810	50.66	20240805	0.80	N	241770	500	53 억	N	N	N	N
58	20250319	161028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	20	2	0.20	222945550	21947	111.42	9960	10300	9920	12940	6980	9960	10158.36	4007	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1017	-43.20	0.54	12	0.22	-231.00	18621.00	11360	20240415	-12.15	6810	20240805	46.55	11000	-9.27	20250224	7820	27.62	20250210	11360	-12.15	20240415	6810	46.55	20240805	0.81	N	241770	500	53 억	N	N	N	N
59	20250319	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	90	2	0.90	206011620	20252	102.82	9960	10300	9920	12940	6980	9960	10172.41	3252	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1024	-43.51	0.54	12	0.20	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.81	N	241770	500	53 억	N	N	N	N
60	20250319	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	180	2	1.81	184157390	18082	91.80	9960	10300	9920	12940	6980	9960	10184.57	3765	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1034	-43.90	0.54	12	0.18	-231.00	18621.00	11360	20240415	-10.74	6810	20240805	48.90	11000	-7.82	20250224	7820	29.67	20250210	11360	-10.74	20240415	6810	48.90	20240805	0.81	N	241770	500	53 억	N	N	N	N
61	20250319	131030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	290	2	2.91	167664480	16458	83.56	9960	10300	9920	12940	6980	9960	10187.42	5102	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1045	-44.37	0.55	12	0.16	-231.00	18621.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	0.81	N	241770	500	53 억	N	N	N	N
62	20250319	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	290	2	2.91	162067250	15911	80.78	9960	10300	9920	12940	6980	9960	10185.86	5553	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1045	-44.37	0.55	12	0.16	-231.00	18621.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	0.81	N	241770	500	53 억	N	N	N	N
63	20250319	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	340	2	3.41	134202880	13198	67.01	9960	10300	9920	12940	6980	9960	10168.43	4888	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1050	-44.59	0.55	12	0.13	-231.00	18621.00	11360	20240415	-9.33	6810	20240805	51.25	11000	-6.36	20250224	7820	31.71	20250210	11360	-9.33	20240415	6810	51.25	20240805	0.81	N	241770	500	53 억	N	N	N	N
64	20250319	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	200	2	2.01	80773870	7992	40.57	9960	10250	9920	12940	6980	9960	10106.84	1707	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1036	-43.98	0.55	12	0.08	-231.00	18621.00	11360	20240415	-10.56	6810	20240805	49.19	11000	-7.64	20250224	7820	29.92	20250210	11360	-10.56	20240415	6810	49.19	20240805	0.81	N	241770	500	53 억	N	N	N	N
65	20250319	091035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-40	5	-0.40	16773330	1673	8.49	9960	10250	9920	12940	6980	9960	10025.90	-39	10486	10222	10046	9782	9606	10135	9695	53	2980	500	6570	10	1	10192640	1011	-42.94	0.53	12	0.02	-231.00	18621.00	11360	20240415	-12.68	6810	20240805	45.67	11000	-9.82	20250224	7820	26.85	20250210	11360	-12.68	20240415	6810	45.67	20240805	0.81	N	241770	500	53 억	N	N	N	N
66	20250318	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-380	5	-3.68	197369470	19697	44.72	10310	10310	9870	13440	7240	10340	10020.28	-7300	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1015	-43.12	0.53	12	0.19	-231.00	18621.00	11360	20240415	-12.32	6810	20240805	46.26	11000	-9.45	20250224	7820	27.37	20250210	11360	-12.32	20240415	6810	46.26	20240805	0.83	N	241770	500	53 억	N	N	N	N
67	20250318	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	-360	5	-3.48	176436960	17597	39.95	10310	10310	9870	13440	7240	10340	10026.54	-5956	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1017	-43.20	0.54	12	0.17	-231.00	18621.00	11360	20240415	-12.15	6810	20240805	46.55	11000	-9.27	20250224	7820	27.62	20250210	11360	-12.15	20240415	6810	46.55	20240805	0.83	N	241770	500	53 억	N	N	N	N
68	20250318	141027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	-390	5	-3.77	133634910	13316	30.23	10310	10310	9870	13440	7240	10340	10035.66	-4214	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1014	-43.07	0.53	12	0.13	-231.00	18621.00	11360	20240415	-12.41	6810	20240805	46.11	11000	-9.55	20250224	7820	27.24	20250210	11360	-12.41	20240415	6810	46.11	20240805	0.83	N	241770	500	53 억	N	N	N	N
69	20250318	131026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	-290	5	-2.80	73086000	7225	16.40	10310	10310	10000	13440	7240	10340	10115.71	-4478	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1024	-43.51	0.54	12	0.07	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.83	N	241770	500	53 억	N	N	N	N
70	20250318	121028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-280	5	-2.71	69863810	6905	15.68	10310	10310	10000	13440	7240	10340	10117.86	-4350	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1025	-43.55	0.54	12	0.07	-231.00	18621.00	11360	20240415	-11.44	6810	20240805	47.72	11000	-8.55	20250224	7820	28.64	20250210	11360	-11.44	20240415	6810	47.72	20240805	0.83	N	241770	500	53 억	N	N	N	N
71	20250318	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-240	5	-2.32	49862120	4918	11.16	10310	10310	10100	13440	7240	10340	10138.70	-3352	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1029	-43.72	0.54	12	0.05	-231.00	18621.00	11360	20240415	-11.09	6810	20240805	48.31	11000	-8.18	20250224	7820	29.16	20250210	11360	-11.09	20240415	6810	48.31	20240805	0.83	N	241770	500	53 억	N	N	N	N
72	20250318	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-240	5	-2.32	43230340	4262	9.68	10310	10310	10100	13440	7240	10340	10143.21	-3160	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1029	-43.72	0.54	12	0.04	-231.00	18621.00	11360	20240415	-11.09	6810	20240805	48.31	11000	-8.18	20250224	7820	29.16	20250210	11360	-11.09	20240415	6810	48.31	20240805	0.83	N	241770	500	53 억	N	N	N	N
73	20250318	091031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-60	5	-0.58	5586460	546	1.24	10310	10310	10180	13440	7240	10340	10231.61	-447	10806	10572	10266	10032	9726	10690	10150	53	3100	500	6820	10	1	10192640	1048	-44.50	0.55	12	0.01	-231.00	18621.00	11360	20240415	-9.51	6810	20240805	50.95	11000	-6.55	20250224	7820	31.46	20250210	11360	-9.51	20240415	6810	50.95	20240805	0.83	N	241770	500	53 억	N	N	N	N
74	20250317	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	400	2	4.02	453551515	44036	493.01	10100	10500	9960	12920	6960	9940	10299.09	12328	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1054	-44.76	0.56	12	0.43	-231.00	18621.00	11360	20240415	-8.98	6810	20240805	51.84	11000	-6.00	20250224	7820	32.23	20250210	11360	-8.98	20240415	6810	51.84	20240805	0.82	N	241770	500	53 억	N	N	N	N
75	20250317	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	400	2	4.02	445000215	43208	483.74	10100	10500	9960	12920	6960	9940	10299.02	12196	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1054	-44.76	0.56	12	0.42	-231.00	18621.00	11360	20240415	-8.98	6810	20240805	51.84	11000	-6.00	20250224	7820	32.23	20250210	11360	-8.98	20240415	6810	51.84	20240805	0.82	N	241770	500	53 억	N	N	N	N
76	20250317	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	510	2	5.13	375084755	36424	407.79	10100	10500	9960	12920	6960	9940	10297.74	10779	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1065	-45.24	0.56	12	0.36	-231.00	18621.00	11360	20240415	-8.01	6810	20240805	53.45	11000	-5.00	20250224	7820	33.63	20250210	11360	-8.01	20240415	6810	53.45	20240805	0.82	N	241770	500	53 억	N	N	N	N
77	20250317	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	300	2	3.02	250877985	24485	274.13	10100	10430	9960	12920	6960	9940	10246.19	9213	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1044	-44.33	0.55	12	0.24	-231.00	18621.00	11360	20240415	-9.86	6810	20240805	50.37	11000	-6.91	20250224	7820	30.95	20250210	11360	-9.86	20240415	6810	50.37	20240805	0.82	N	241770	500	53 억	N	N	N	N
78	20250317	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	370	2	3.72	197096205	19192	214.87	10100	10430	9960	12920	6960	9940	10269.71	8497	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1051	-44.63	0.55	12	0.19	-231.00	18621.00	11360	20240415	-9.24	6810	20240805	51.40	11000	-6.27	20250224	7820	31.84	20250210	11360	-9.24	20240415	6810	51.40	20240805	0.82	N	241770	500	53 억	N	N	N	N
79	20250317	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	420	2	4.23	189192130	18425	206.28	10100	10430	9960	12920	6960	9940	10268.23	8396	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1056	-44.85	0.56	12	0.18	-231.00	18621.00	11360	20240415	-8.80	6810	20240805	52.13	11000	-5.82	20250224	7820	32.48	20250210	11360	-8.80	20240415	6810	52.13	20240805	0.82	N	241770	500	53 억	N	N	N	N
80	20250317	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	240	2	2.41	144155700	14063	157.45	10100	10420	9960	12920	6960	9940	10250.71	5655	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1038	-44.07	0.55	12	0.14	-231.00	18621.00	11360	20240415	-10.39	6810	20240805	49.49	11000	-7.45	20250224	7820	30.18	20250210	11360	-10.39	20240415	6810	49.49	20240805	0.82	N	241770	500	53 억	N	N	N	N
81	20250317	091026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	260	2	2.62	43796340	4324	48.41	10100	10230	9960	12920	6960	9940	10128.66	2829	10386	10162	9846	9622	9306	10005	9465	53	2980	500	6560	10	1	10192640	1040	-44.16	0.55	12	0.04	-231.00	18621.00	11360	20240415	-10.21	6810	20240805	49.78	11000	-7.27	20250224	7820	30.43	20250210	11360	-10.21	20240415	6810	49.78	20240805	0.82	N	241770	500	53 억	N	N	N	N
82	20250314	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	-20	5	-0.20	87750230	8931	43.69	9960	10070	9530	12940	6980	9960	9825.35	-2524	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1013	-43.03	0.53	12	0.09	-231.00	18621.00	11360	20240415	-12.50	6810	20240805	45.96	11000	-9.64	20250224	7820	27.11	20250210	11360	-12.50	20240415	6810	45.96	20240805	0.80	N	241770	500	53 억	N	N	N	N
83	20250314	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-90	5	-0.90	79526990	8103	39.64	9960	10070	9530	12940	6980	9960	9814.51	-2355	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1006	-42.73	0.53	12	0.08	-231.00	18621.00	11360	20240415	-13.12	6810	20240805	44.93	11000	-10.27	20250224	7820	26.21	20250210	11360	-13.12	20240415	6810	44.93	20240805	0.80	N	241770	500	53 억	N	N	N	N
84	20250314	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-50	5	-0.50	75926300	7739	37.86	9960	10070	9530	12940	6980	9960	9810.87	-2157	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1010	-42.90	0.53	12	0.08	-231.00	18621.00	11360	20240415	-12.76	6810	20240805	45.52	11000	-9.91	20250224	7820	26.73	20250210	11360	-12.76	20240415	6810	45.52	20240805	0.80	N	241770	500	53 억	N	N	N	N
85	20250314	131019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	-100	5	-1.00	70870730	7227	35.36	9960	10070	9530	12940	6980	9960	9806.38	-1951	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1005	-42.68	0.53	12	0.07	-231.00	18621.00	11360	20240415	-13.20	6810	20240805	44.79	11000	-10.36	20250224	7820	26.09	20250210	11360	-13.20	20240415	6810	44.79	20240805	0.80	N	241770	500	53 억	N	N	N	N
86	20250314	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-60	5	-0.60	43847990	4487	21.95	9960	10070	9530	12940	6980	9960	9772.23	-1222	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1009	-42.86	0.53	12	0.04	-231.00	18621.00	11360	20240415	-12.85	6810	20240805	45.37	11000	-10.00	20250224	7820	26.60	20250210	11360	-12.85	20240415	6810	45.37	20240805	0.80	N	241770	500	53 억	N	N	N	N
87	20250314	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-120	5	-1.20	38876920	3982	19.48	9960	10070	9530	12940	6980	9960	9763.16	-988	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1003	-42.60	0.53	12	0.04	-231.00	18621.00	11360	20240415	-13.38	6810	20240805	44.49	11000	-10.55	20250224	7820	25.83	20250210	11360	-13.38	20240415	6810	44.49	20240805	0.80	N	241770	500	53 억	N	N	N	N
88	20250314	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-150	5	-1.51	15377310	1565	7.66	9960	10070	9670	12940	6980	9960	9825.76	-493	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1000	-42.47	0.53	12	0.02	-231.00	18621.00	11360	20240415	-13.64	6810	20240805	44.05	11000	-10.82	20250224	7820	25.45	20250210	11360	-13.64	20240415	6810	44.05	20240805	0.80	N	241770	500	53 억	N	N	N	N
89	20250314	091026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	0	3	0.00	129590	13	0.06	9960	10070	9960	12940	6980	9960	9968.46	-2	10320	10140	9910	9730	9500	10230	9820	53	2980	500	6570	10	1	10192640	1015	-43.12	0.53	12	0.00	-231.00	18621.00	11360	20240415	-12.32	6810	20240805	46.26	11000	-9.45	20250224	7820	27.37	20250210	11360	-12.32	20240415	6810	46.26	20240805	0.80	N	241770	500	53 억	N	N	N	N
90	20250313	161014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	280	2	2.89	203327170	20424	232.99	9890	10090	9680	12580	6780	9680	9955.31	2059	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1015	-43.12	0.53	12	0.20	-231.00	18621.00	11360	20240415	-12.32	6810	20240805	46.26	11000	-9.45	20250224	7820	27.37	20250210	11360	-12.32	20240415	6810	46.26	20240805	0.80	N	241770	500	53 억	N	N	N	N
91	20250313	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	300	2	3.10	194039390	19492	222.36	9890	10090	9680	12580	6780	9680	9954.82	2539	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1017	-43.20	0.54	12	0.19	-231.00	18621.00	11360	20240415	-12.15	6810	20240805	46.55	11000	-9.27	20250224	7820	27.62	20250210	11360	-12.15	20240415	6810	46.55	20240805	0.80	N	241770	500	53 억	N	N	N	N
92	20250313	141014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	280	2	2.89	177394160	17824	203.33	9890	10090	9680	12580	6780	9680	9952.54	3849	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1015	-43.12	0.53	12	0.17	-231.00	18621.00	11360	20240415	-12.32	6810	20240805	46.26	11000	-9.45	20250224	7820	27.37	20250210	11360	-12.32	20240415	6810	46.26	20240805	0.80	N	241770	500	53 억	N	N	N	N
93	20250313	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	290	2	3.00	109133150	10996	125.44	9890	10090	9680	12580	6780	9680	9924.80	3471	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1016	-43.16	0.54	12	0.11	-231.00	18621.00	11360	20240415	-12.24	6810	20240805	46.40	11000	-9.36	20250224	7820	27.49	20250210	11360	-12.24	20240415	6810	46.40	20240805	0.80	N	241770	500	53 억	N	N	N	N
94	20250313	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	320	2	3.31	98337690	9914	113.10	9890	10090	9680	12580	6780	9680	9919.07	3278	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1019	-43.29	0.54	12	0.10	-231.00	18621.00	11360	20240415	-11.97	6810	20240805	46.84	11000	-9.09	20250224	7820	27.88	20250210	11360	-11.97	20240415	6810	46.84	20240805	0.80	N	241770	500	53 억	N	N	N	N
95	20250313	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	250	2	2.58	52414380	5325	60.75	9890	10000	9680	12580	6780	9680	9843.08	851	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1012	-42.99	0.53	12	0.05	-231.00	18621.00	11360	20240415	-12.59	6810	20240805	45.81	11000	-9.73	20250224	7820	26.98	20250210	11360	-12.59	20240415	6810	45.81	20240805	0.80	N	241770	500	53 억	N	N	N	N
96	20250313	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	180	2	1.86	35118240	3581	40.85	9890	9900	9680	12580	6780	9680	9806.82	-402	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1005	-42.68	0.53	12	0.04	-231.00	18621.00	11360	20240415	-13.20	6810	20240805	44.79	11000	-10.36	20250224	7820	26.09	20250210	11360	-13.20	20240415	6810	44.79	20240805	0.80	N	241770	500	53 억	N	N	N	N
97	20250313	091016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	220	2	2.27	11710100	1186	13.53	9890	9900	9700	12580	6780	9680	9873.61	-578	10173	9926	9793	9546	9413	9860	9480	53	2900	500	6380	10	1	10192640	1009	-42.86	0.53	12	0.01	-231.00	18621.00	11360	20240415	-12.85	6810	20240805	45.37	11000	-10.00	20250224	7820	26.60	20250210	11360	-12.85	20240415	6810	45.37	20240805	0.80	N	241770	500	53 억	N	N	N	N
98	20250312	161008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-240	5	-2.42	85689510	8765	83.88	9870	10040	9660	12890	6950	9920	9776.33	-1284	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	987	-41.90	0.52	12	0.09	-231.00	18621.00	11360	20240415	-14.79	6810	20240805	42.14	11000	-12.00	20250224	7820	23.79	20250210	11360	-14.79	20240415	6810	42.14	20240805	0.80	N	241770	500	53 억	N	N	N	N
99	20250312	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-250	5	-2.52	73401800	7496	71.74	9870	10040	9660	12890	6950	9920	9792.13	-426	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	986	-41.86	0.52	12	0.07	-231.00	18621.00	11360	20240415	-14.88	6810	20240805	42.00	11000	-12.09	20250224	7820	23.66	20250210	11360	-14.88	20240415	6810	42.00	20240805	0.80	N	241770	500	53 억	N	N	N	N
100	20250312	141007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-30	5	-0.30	24645770	2501	23.94	9870	10040	9730	12890	6950	9920	9854.37	-933	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	1008	-42.81	0.53	12	0.02	-231.00	18621.00	11360	20240415	-12.94	6810	20240805	45.23	11000	-10.09	20250224	7820	26.47	20250210	11360	-12.94	20240415	6810	45.23	20240805	0.80	N	241770	500	53 억	N	N	N	N
101	20250312	131009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-30	5	-0.30	22453450	2278	21.80	9870	10040	9730	12890	6950	9920	9856.65	-921	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	1008	-42.81	0.53	12	0.02	-231.00	18621.00	11360	20240415	-12.94	6810	20240805	45.23	11000	-10.09	20250224	7820	26.47	20250210	11360	-12.94	20240415	6810	45.23	20240805	0.80	N	241770	500	53 억	N	N	N	N
102	20250312	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	-100	5	-1.01	20853390	2116	20.25	9870	10040	9730	12890	6950	9920	9855.10	-771	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	1001	-42.51	0.53	12	0.02	-231.00	18621.00	11360	20240415	-13.56	6810	20240805	44.20	11000	-10.73	20250224	7820	25.58	20250210	11360	-13.56	20240415	6810	44.20	20240805	0.80	N	241770	500	53 억	N	N	N	N
103	20250312	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-110	5	-1.11	14902360	1512	14.47	9870	10040	9730	12890	6950	9920	9856.06	-655	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	1000	-42.47	0.53	12	0.01	-231.00	18621.00	11360	20240415	-13.64	6810	20240805	44.05	11000	-10.82	20250224	7820	25.45	20250210	11360	-13.64	20240415	6810	44.05	20240805	0.80	N	241770	500	53 억	N	N	N	N
104	20250312	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-90	5	-0.91	12831800	1301	12.45	9870	10040	9730	12890	6950	9920	9863.03	-588	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	1002	-42.55	0.53	12	0.01	-231.00	18621.00	11360	20240415	-13.47	6810	20240805	44.35	11000	-10.64	20250224	7820	25.70	20250210	11360	-13.47	20240415	6810	44.35	20240805	0.80	N	241770	500	53 억	N	N	N	N
105	20250312	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-90	5	-0.91	2277530	232	2.22	9870	9910	9780	12890	6950	9920	9816.94	-98	10393	10156	9833	9596	9273	10275	9715	53	2970	500	6540	10	1	10192640	1002	-42.55	0.53	12	0.00	-231.00	18621.00	11360	20240415	-13.47	6810	20240805	44.35	11000	-10.64	20250224	7820	25.70	20250210	11360	-13.47	20240415	6810	44.35	20240805	0.80	N	241770	500	53 억	N	N	N	N
106	20250311	161000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	30	2	0.30	100966960	10449	38.36	9510	10070	9510	12850	6930	9890	9662.56	-400	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	1011	-42.94	0.53	12	0.10	-231.00	18621.00	11360	20240415	-12.68	6810	20240805	45.67	11000	-9.82	20250224	7820	26.85	20250210	11360	-12.68	20240415	6810	45.67	20240805	0.81	N	241770	500	53 억	N	N	N	N
107	20250311	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-40	5	-0.40	96521810	10000	36.71	9510	10070	9510	12850	6930	9890	9652.18	-191	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	1004	-42.64	0.53	12	0.10	-231.00	18621.00	11360	20240415	-13.29	6810	20240805	44.64	11000	-10.45	20250224	7820	25.96	20250210	11360	-13.29	20240415	6810	44.64	20240805	0.81	N	241770	500	53 억	N	N	N	N
108	20250311	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-90	5	-0.91	89519780	9291	34.11	9510	10070	9510	12850	6930	9890	9635.11	-6	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	999	-42.42	0.53	12	0.09	-231.00	18621.00	11360	20240415	-13.73	6810	20240805	43.91	11000	-10.91	20250224	7820	25.32	20250210	11360	-13.73	20240415	6810	43.91	20240805	0.81	N	241770	500	53 억	N	N	N	N
109	20250311	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-190	5	-1.92	68538950	7148	26.24	9510	10070	9510	12850	6930	9890	9588.55	445	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	989	-41.99	0.52	12	0.07	-231.00	18621.00	11360	20240415	-14.61	6810	20240805	42.44	11000	-11.82	20250224	7820	24.04	20250210	11360	-14.61	20240415	6810	42.44	20240805	0.81	N	241770	500	53 억	N	N	N	N
110	20250311	121002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	-290	5	-2.93	62692470	6543	24.02	9510	10070	9510	12850	6930	9890	9581.61	454	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	978	-41.56	0.52	12	0.06	-231.00	18621.00	11360	20240415	-15.49	6810	20240805	40.97	11000	-12.73	20250224	7820	22.76	20250210	11360	-15.49	20240415	6810	40.97	20240805	0.81	N	241770	500	53 억	N	N	N	N
111	20250311	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	-290	5	-2.93	57301560	5980	21.95	9510	10070	9510	12850	6930	9890	9582.20	403	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	978	-41.56	0.52	12	0.06	-231.00	18621.00	11360	20240415	-15.49	6810	20240805	40.97	11000	-12.73	20250224	7820	22.76	20250210	11360	-15.49	20240415	6810	40.97	20240805	0.81	N	241770	500	53 억	N	N	N	N
112	20250311	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-210	5	-2.12	38153710	3974	14.59	9510	10070	9510	12850	6930	9890	9600.83	416	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	987	-41.90	0.52	12	0.04	-231.00	18621.00	11360	20240415	-14.79	6810	20240805	42.14	11000	-12.00	20250224	7820	23.79	20250210	11360	-14.79	20240415	6810	42.14	20240805	0.81	N	241770	500	53 억	N	N	N	N
113	20250311	091004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	-280	5	-2.83	20751540	2179	8.00	9510	9620	9510	12850	6930	9890	9523.42	556	10443	10166	9933	9656	9423	10050	9540	53	2960	500	6520	10	1	10192640	980	-41.60	0.52	12	0.02	-231.00	18621.00	11360	20240415	-15.40	6810	20240805	41.12	11000	-12.64	20250224	7820	22.89	20250210	11360	-15.40	20240415	6810	41.12	20240805	0.81	N	241770	500	53 억	N	N	N	N
114	20250310	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-320	5	-3.13	269307250	27231	120.46	10210	10210	9700	13270	7150	10210	9889.73	-3568	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1008	-42.81	0.53	12	0.27	-231.00	18621.00	11360	20240415	-12.94	6810	20240805	45.23	11000	-10.09	20250224	7820	26.47	20250210	11360	-12.94	20240415	6810	45.23	20240805	0.81	N	241770	500	53 억	N	N	N	N
115	20250310	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-300	5	-2.94	259280910	26222	116.00	10210	10210	9700	13270	7150	10210	9887.92	-3222	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1010	-42.90	0.53	12	0.26	-231.00	18621.00	11360	20240415	-12.76	6810	20240805	45.52	11000	-9.91	20250224	7820	26.73	20250210	11360	-12.76	20240415	6810	45.52	20240805	0.81	N	241770	500	53 억	N	N	N	N
116	20250310	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	-260	5	-2.55	246689860	24957	110.40	10210	10210	9700	13270	7150	10210	9884.60	-2535	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1014	-43.07	0.53	12	0.24	-231.00	18621.00	11360	20240415	-12.41	6810	20240805	46.11	11000	-9.55	20250224	7820	27.24	20250210	11360	-12.41	20240415	6810	46.11	20240805	0.81	N	241770	500	53 억	N	N	N	N
117	20250310	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-240	5	-2.35	195260390	19827	87.71	10210	10210	9700	13270	7150	10210	9848.21	-2326	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1016	-43.16	0.54	12	0.19	-231.00	18621.00	11360	20240415	-12.24	6810	20240805	46.40	11000	-9.36	20250224	7820	27.49	20250210	11360	-12.24	20240415	6810	46.40	20240805	0.81	N	241770	500	53 억	N	N	N	N
118	20250310	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	-390	5	-3.82	172503740	17516	77.49	10210	10210	9700	13270	7150	10210	9848.35	-1558	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1001	-42.51	0.53	12	0.17	-231.00	18621.00	11360	20240415	-13.56	6810	20240805	44.20	11000	-10.73	20250224	7820	25.58	20250210	11360	-13.56	20240415	6810	44.20	20240805	0.81	N	241770	500	53 억	N	N	N	N
119	20250310	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-310	5	-3.04	131597490	13331	58.97	10210	10210	9800	13270	7150	10210	9871.54	-1217	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1009	-42.86	0.53	12	0.13	-231.00	18621.00	11360	20240415	-12.85	6810	20240805	45.37	11000	-10.00	20250224	7820	26.60	20250210	11360	-12.85	20240415	6810	45.37	20240805	0.81	N	241770	500	53 억	N	N	N	N
120	20250310	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-370	5	-3.62	72973050	7371	32.61	10210	10210	9800	13270	7150	10210	9900.02	-701	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1003	-42.60	0.53	12	0.07	-231.00	18621.00	11360	20240415	-13.38	6810	20240805	44.49	11000	-10.55	20250224	7820	25.83	20250210	11360	-13.38	20240415	6810	44.49	20240805	0.81	N	241770	500	53 억	N	N	N	N
121	20250310	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-290	5	-2.84	9902990	993	4.39	10210	10210	9860	13270	7150	10210	9972.80	-789	10550	10380	10100	9930	9650	10465	10015	53	3060	500	6730	10	1	10192640	1011	-42.94	0.53	12	0.01	-231.00	18621.00	11360	20240415	-12.68	6810	20240805	45.67	11000	-9.82	20250224	7820	26.85	20250210	11360	-12.68	20240415	6810	45.67	20240805	0.81	N	241770	500	53 억	N	N	N	N
122	20250307	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	160	2	1.59	226232895	22553	159.93	10050	10270	9820	13060	7040	10050	10031.17	-593	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1041	-44.20	0.55	12	0.22	-231.00	18621.00	11360	20240415	-10.12	6810	20240805	49.93	11000	-7.18	20250224	7820	30.56	20250210	11360	-10.12	20240415	6810	49.93	20240805	0.81	N	241770	500	53 억	N	N	N	N
123	20250307	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-150	5	-1.49	186571710	18608	131.95	10050	10270	9820	13060	7040	10050	10026.42	306	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1009	-42.86	0.53	12	0.18	-231.00	18621.00	11360	20240415	-12.85	6810	20240805	45.37	11000	-10.00	20250224	7820	26.60	20250210	11360	-12.85	20240415	6810	45.37	20240805	0.81	N	241770	500	53 억	N	N	N	N
124	20250307	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	0	3	0.00	124161450	12333	87.46	10050	10270	9950	13060	7040	10050	10067.42	1295	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1024	-43.51	0.54	12	0.12	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.81	N	241770	500	53 억	N	N	N	N
125	20250307	130957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	0	3	0.00	120147270	11933	84.62	10050	10270	9950	13060	7040	10050	10068.49	1532	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1024	-43.51	0.54	12	0.12	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.81	N	241770	500	53 억	N	N	N	N
126	20250307	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	20	2	0.20	83875110	8306	58.90	10050	10270	9990	13060	7040	10050	10098.14	99	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1026	-43.59	0.54	12	0.08	-231.00	18621.00	11360	20240415	-11.36	6810	20240805	47.87	11000	-8.45	20250224	7820	28.77	20250210	11360	-11.36	20240415	6810	47.87	20240805	0.81	N	241770	500	53 억	N	N	N	N
127	20250307	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	10	2	0.10	82305610	8150	57.79	10050	10270	9990	13060	7040	10050	10098.85	170	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1025	-43.55	0.54	12	0.08	-231.00	18621.00	11360	20240415	-11.44	6810	20240805	47.72	11000	-8.55	20250224	7820	28.64	20250210	11360	-11.44	20240415	6810	47.72	20240805	0.81	N	241770	500	53 억	N	N	N	N
128	20250307	100952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	50	2	0.50	67476120	6675	47.33	10050	10270	9990	13060	7040	10050	10108.78	149	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1029	-43.72	0.54	12	0.07	-231.00	18621.00	11360	20240415	-11.09	6810	20240805	48.31	11000	-8.18	20250224	7820	29.16	20250210	11360	-11.09	20240415	6810	48.31	20240805	0.81	N	241770	500	53 억	N	N	N	N
129	20250307	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	0	3	0.00	13887900	1379	9.78	10050	10110	10050	13060	7040	10050	10070.99	314	10496	10272	10096	9872	9696	10185	9785	53	3010	500	6630	10	1	10192640	1024	-43.51	0.54	12	0.01	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.81	N	241770	500	53 억	N	N	N	N
130	20250306	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	-250	5	-2.43	135971310	13442	60.50	10320	10320	9920	13390	7210	10300	10115.54	29	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1024	-43.51	0.54	12	0.13	-231.00	18621.00	11360	20240415	-11.53	6810	20240805	47.58	11000	-8.64	20250224	7820	28.52	20250210	11360	-11.53	20240415	6810	47.58	20240805	0.82	N	241770	500	53 억	N	N	N	N
131	20250306	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-90	5	-0.87	122278080	12089	54.41	10320	10320	9920	13390	7210	10300	10114.82	151	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1041	-44.20	0.55	12	0.12	-231.00	18621.00	11360	20240415	-10.12	6810	20240805	49.93	11000	-7.18	20250224	7820	30.56	20250210	11360	-10.12	20240415	6810	49.93	20240805	0.82	N	241770	500	53 억	N	N	N	N
132	20250306	140948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	-110	5	-1.07	112670000	11149	50.18	10320	10320	9920	13390	7210	10300	10105.84	261	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1039	-44.11	0.55	12	0.11	-231.00	18621.00	11360	20240415	-10.30	6810	20240805	49.63	11000	-7.36	20250224	7820	30.31	20250210	11360	-10.30	20240415	6810	49.63	20240805	0.82	N	241770	500	53 억	N	N	N	N
133	20250306	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-50	5	-0.49	104901360	10389	46.76	10320	10320	9920	13390	7210	10300	10097.35	215	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1045	-44.37	0.55	12	0.10	-231.00	18621.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	0.82	N	241770	500	53 억	N	N	N	N
134	20250306	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-50	5	-0.49	91408650	9070	40.82	10320	10320	9920	13390	7210	10300	10078.13	849	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1045	-44.37	0.55	12	0.09	-231.00	18621.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	0.82	N	241770	500	53 억	N	N	N	N
135	20250306	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-150	5	-1.46	79162230	7866	35.40	10320	10320	9920	13390	7210	10300	10063.85	909	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1035	-43.94	0.55	12	0.08	-231.00	18621.00	11360	20240415	-10.65	6810	20240805	49.05	11000	-7.73	20250224	7820	29.80	20250210	11360	-10.65	20240415	6810	49.05	20240805	0.82	N	241770	500	53 억	N	N	N	N
136	20250306	100947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	-40	5	-0.39	10985610	1070	4.82	10320	10320	10220	13390	7210	10300	10266.93	-135	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1046	-44.42	0.55	12	0.01	-231.00	18621.00	11360	20240415	-9.68	6810	20240805	50.66	11000	-6.73	20250224	7820	31.20	20250210	11360	-9.68	20240415	6810	50.66	20240805	0.82	N	241770	500	53 억	N	N	N	N
137	20250306	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	10	2	0.10	659850	64	0.29	10320	10320	10310	13390	7210	10300	10310.16	-13	10880	10590	10320	10030	9760	10735	10175	53	3090	500	6790	10	1	10192640	1051	-44.63	0.55	12	0.00	-231.00	18621.00	11360	20240415	-9.24	6810	20240805	51.40	11000	-6.27	20250224	7820	31.84	20250210	11360	-9.24	20240415	6810	51.40	20240805	0.82	N	241770	500	53 억	N	N	N	N
138	20250305	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	340	2	3.41	229401760	22019	120.99	10220	10610	10050	12940	6980	9960	10418.36	3186	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1050	-44.59	0.55	12	0.22	-231.00	18621.00	11360	20240415	-9.33	6810	20240805	51.25	11000	-6.36	20250224	7820	31.71	20250210	11360	-9.33	20240415	6810	51.25	20240805	0.75	N	241770	500	53 억	N	N	N	N
139	20250305	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	400	2	4.02	219632870	21071	115.78	10220	10610	10050	12940	6980	9960	10423.47	3138	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1056	-44.85	0.56	12	0.21	-231.00	18621.00	11360	20240415	-8.80	6810	20240805	52.13	11000	-5.82	20250224	7820	32.48	20250210	11360	-8.80	20240415	6810	52.13	20240805	0.75	N	241770	500	53 억	N	N	N	N
140	20250305	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	390	2	3.92	206663770	19819	108.90	10220	10610	10050	12940	6980	9960	10427.56	2801	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1055	-44.81	0.56	12	0.19	-231.00	18621.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	0.75	N	241770	500	53 억	N	N	N	N
141	20250305	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	460	2	4.62	196531880	18844	103.54	10220	10610	10050	12940	6980	9960	10429.41	3166	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1062	-45.11	0.56	12	0.18	-231.00	18621.00	11360	20240415	-8.27	6810	20240805	53.01	11000	-5.27	20250224	7820	33.25	20250210	11360	-8.27	20240415	6810	53.01	20240805	0.75	N	241770	500	53 억	N	N	N	N
142	20250305	120939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	480	2	4.82	175075240	16783	92.22	10220	10610	10050	12940	6980	9960	10431.70	3236	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1064	-45.19	0.56	12	0.16	-231.00	18621.00	11360	20240415	-8.10	6810	20240805	53.30	11000	-5.09	20250224	7820	33.50	20250210	11360	-8.10	20240415	6810	53.30	20240805	0.75	N	241770	500	53 억	N	N	N	N
143	20250305	110933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	450	2	4.52	149483710	14317	78.67	10220	10610	10050	12940	6980	9960	10440.99	4810	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1061	-45.06	0.56	12	0.14	-231.00	18621.00	11360	20240415	-8.36	6810	20240805	52.86	11000	-5.36	20250224	7820	33.12	20250210	11360	-8.36	20240415	6810	52.86	20240805	0.75	N	241770	500	53 억	N	N	N	N
144	20250305	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	440	2	4.42	113599500	10870	59.73	10220	10610	10050	12940	6980	9960	10450.74	4273	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1060	-45.02	0.56	12	0.11	-231.00	18621.00	11360	20240415	-8.45	6810	20240805	52.72	11000	-5.45	20250224	7820	32.99	20250210	11360	-8.45	20240415	6810	52.72	20240805	0.75	N	241770	500	53 억	N	N	N	N
145	20250305	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10530	570	2	5.72	53088220	5098	28.01	10220	10550	10050	12940	6980	9960	10413.54	2260	10320	10140	9970	9790	9620	10230	9880	53	2980	500	6570	10	1	10192640	1073	-45.58	0.57	12	0.05	-231.00	18621.00	11360	20240415	-7.31	6810	20240805	54.63	11000	-4.27	20250224	7820	34.65	20250210	11360	-7.31	20240415	6810	54.63	20240805	0.75	N	241770	500	53 억	N	N	N	N
146	20250304	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	60	2	0.61	182811370	18199	32.74	9870	10150	9800	12870	6930	9900	10045.14	-4853	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1015	-43.12	0.53	12	0.18	-231.00	18621.00	11360	20240415	-12.32	6810	20240805	46.26	11000	-9.45	20250224	7820	27.37	20250210	11360	-12.32	20240415	6810	46.26	20240805	0.82	N	241770	500	53 억	N	N	N	N
147	20250304	150924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	210	2	2.12	175900840	17509	31.50	9870	10150	9800	12870	6930	9900	10046.31	-4739	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1030	-43.77	0.54	12	0.17	-231.00	18621.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	0.82	N	241770	500	53 억	N	N	N	N
148	20250304	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	140	2	1.41	166010400	16524	29.73	9870	10150	9800	12870	6930	9900	10046.62	-4457	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1023	-43.46	0.54	12	0.16	-231.00	18621.00	11360	20240415	-11.62	6810	20240805	47.43	11000	-8.73	20250224	7820	28.39	20250210	11360	-11.62	20240415	6810	47.43	20240805	0.82	N	241770	500	53 억	N	N	N	N
149	20250304	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	210	2	2.12	147437900	14673	26.40	9870	10150	9800	12870	6930	9900	10048.25	-3801	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1030	-43.77	0.54	12	0.14	-231.00	18621.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	0.82	N	241770	500	53 억	N	N	N	N
150	20250304	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	230	2	2.32	135018875	13442	24.18	9870	10150	9800	12870	6930	9900	10044.55	-3382	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1033	-43.85	0.54	12	0.13	-231.00	18621.00	11360	20240415	-10.83	6810	20240805	48.75	11000	-7.91	20250224	7820	29.54	20250210	11360	-10.83	20240415	6810	48.75	20240805	0.82	N	241770	500	53 억	N	N	N	N
151	20250304	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	210	2	2.12	123276825	12281	22.09	9870	10150	9800	12870	6930	9900	10038.01	-3003	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1030	-43.77	0.54	12	0.12	-231.00	18621.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	0.82	N	241770	500	53 억	N	N	N	N
152	20250304	100922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	200	2	2.02	86667670	8649	15.56	9870	10100	9800	12870	6930	9900	10020.54	-1552	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1029	-43.72	0.54	12	0.08	-231.00	18621.00	11360	20240415	-11.09	6810	20240805	48.31	11000	-8.18	20250224	7820	29.16	20250210	11360	-11.09	20240415	6810	48.31	20240805	0.82	N	241770	500	53 억	N	N	N	N
153	20250304	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-10	5	-0.10	6861400	697	1.25	9870	9890	9800	12870	6930	9900	9844.19	-605	10633	10266	9833	9466	9033	10050	9250	53	2970	500	6530	10	1	10192640	1008	-42.81	0.53	12	0.01	-231.00	18621.00	11360	20240415	-12.94	6810	20240805	45.23	11000	-10.09	20250224	7820	26.47	20250210	11360	-12.94	20240415	6810	45.23	20240805	0.82	N	241770	500	53 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History