KissMeData/318020/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2880	10	2	0.35	16059320	5634	44.38	2870	2885	2830	3730	2010	2870	2850.43	1.39	0	-453	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	365	7.52	0.77	12	0.04	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	3480	-17.24	20250120	2830	1.77	20250328	18100	-84.09	20240328	2590	11.20	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
3	20250328	151206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2850	-20	5	-0.70	14310955	5025	39.58	2870	2870	2830	3730	2010	2870	2847.95	1.39	0	-237	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	361	7.44	0.76	12	0.04	383.00	3740.00	12000	20240424	-76.25	2590	20241210	10.04	3480	-18.10	20250120	2830	0.71	20250328	18100	-84.25	20240328	2590	10.04	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
4	20250328	141210	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2840	-30	5	-1.05	6532410	2290	18.04	2870	2870	2835	3730	2010	2870	2852.58	1.39	0	-80	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	360	7.42	0.76	12	0.02	383.00	3740.00	12000	20240424	-76.33	2590	20241210	9.65	3480	-18.39	20250120	2835	0.18	20250328	18100	-84.31	20240328	2590	9.65	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
5	20250328	131204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2840	-30	5	-1.05	6501155	2279	17.95	2870	2870	2835	3730	2010	2870	2852.63	1.39	0	-80	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	360	7.42	0.76	12	0.02	383.00	3740.00	12000	20240424	-76.33	2590	20241210	9.65	3480	-18.39	20250120	2835	0.18	20250328	18100	-84.31	20240328	2590	9.65	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
6	20250328	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2870	0	3	0.00	3796605	1327	10.45	2870	2870	2845	3730	2010	2870	2861.04	1.39	0	-72	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	363	7.49	0.77	12	0.01	383.00	3740.00	12000	20240424	-76.08	2590	20241210	10.81	3480	-17.53	20250120	2840	1.06	20250311	18100	-84.14	20240328	2590	10.81	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
7	20250328	111200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2870	0	3	0.00	3122255	1092	8.60	2870	2870	2845	3730	2010	2870	2859.21	1.39	0	-71	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	363	7.49	0.77	12	0.01	383.00	3740.00	12000	20240424	-76.08	2590	20241210	10.81	3480	-17.53	20250120	2840	1.06	20250311	18100	-84.14	20240328	2590	10.81	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
8	20250328	101210	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2865	-5	5	-0.17	1529775	535	4.21	2870	2870	2845	3730	2010	2870	2859.39	1.39	0	-159	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	363	7.48	0.77	12	0.00	383.00	3740.00	12000	20240424	-76.12	2590	20241210	10.62	3480	-17.67	20250120	2840	0.88	20250311	18100	-84.17	20240328	2590	10.62	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
9	20250328	091217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2850	-20	5	-0.70	586365	206	1.62	2870	2870	2845	3730	2010	2870	2846.43	1.39	0	-155	2950	2910	2880	2840	2810	2895	2825	13	860	100	1720	5	1	12662272	361	7.44	0.76	12	0.00	383.00	3740.00	12000	20240424	-76.25	2590	20241210	10.04	3480	-18.10	20250120	2840	0.35	20250311	18100	-84.25	20240328	2590	10.04	20241210	0.00	N	318020	100	12 억		175454	N	N	0	N	00	N
10	20250327	162520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2870	-20	5	-0.69	36412975	12650	97.29	2890	2920	2850	3755	2025	2890	2878.50	1.39	0	-337	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	363	7.49	0.77	12	0.10	383.00	3740.00	12000	20240424	-76.08	2590	20241210	10.81	3480	-17.53	20250120	2840	1.06	20250311	18100	-84.14	20240327	2590	10.81	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
11	20250327	151205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2905	15	2	0.52	34289475	11910	91.60	2890	2920	2850	3755	2025	2890	2879.05	1.39	0	-341	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	368	7.58	0.78	12	0.09	383.00	3740.00	12000	20240424	-75.79	2590	20241210	12.16	3480	-16.52	20250120	2840	2.29	20250311	18100	-83.95	20240327	2590	12.16	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
12	20250327	141207	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	0	3	0.00	29451820	10244	78.79	2890	2890	2850	3755	2025	2890	2875.03	1.39	0	-264	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.08	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240327	2590	11.58	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
13	20250327	131200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	0	3	0.00	14285885	4979	38.29	2890	2890	2850	3755	2025	2890	2869.23	1.39	0	-233	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	366	7.55	0.77	12	0.04	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240327	2590	11.58	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
14	20250327	121211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2875	-15	5	-0.52	7161110	2501	19.24	2890	2890	2850	3755	2025	2890	2863.30	1.39	0	-191	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	364	7.51	0.77	12	0.02	383.00	3740.00	12000	20240424	-76.04	2590	20241210	11.00	3480	-17.39	20250120	2840	1.23	20250311	18100	-84.12	20240327	2590	11.00	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
15	20250327	111205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2880	-10	5	-0.35	5760900	2014	15.49	2890	2890	2850	3755	2025	2890	2860.43	1.39	0	-182	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	365	7.52	0.77	12	0.02	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	3480	-17.24	20250120	2840	1.41	20250311	18100	-84.09	20240327	2590	11.20	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
16	20250327	101200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2855	-35	5	-1.21	4736715	1657	12.74	2890	2890	2850	3755	2025	2890	2858.61	1.39	0	-75	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	362	7.45	0.76	12	0.01	383.00	3740.00	12000	20240424	-76.21	2590	20241210	10.23	3480	-17.96	20250120	2840	0.53	20250311	18100	-84.23	20240327	2590	10.23	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
17	20250327	091204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2870	-20	5	-0.69	783400	274	2.11	2890	2890	2850	3755	2025	2890	2859.12	1.39	0	-64	2963	2926	2888	2851	2813	2907	2832	13	865	100	1730	5	1	12662272	363	7.49	0.77	12	0.00	383.00	3740.00	12000	20240424	-76.08	2590	20241210	10.81	3480	-17.53	20250120	2840	1.06	20250311	18100	-84.14	20240327	2590	10.81	20241210	0.00	N	318020	100	12 억		175743	N	N	0	N	00	N
18	20250326	161152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	-10	5	-0.34	37345660	13002	109.67	2900	2925	2850	3770	2030	2900	2872.30	1.39	0	-29	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	366	7.55	0.77	12	0.10	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240326	2590	11.58	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
19	20250326	151152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2880	-20	5	-0.69	33983435	11834	99.81	2900	2925	2850	3770	2030	2900	2871.68	1.39	0	670	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	365	7.52	0.77	12	0.09	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	3480	-17.24	20250120	2840	1.41	20250311	18100	-84.09	20240326	2590	11.20	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
20	20250326	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2880	-20	5	-0.69	24252265	8433	71.13	2900	2925	2860	3770	2030	2900	2875.88	1.39	0	91	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	365	7.52	0.77	12	0.07	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	3480	-17.24	20250120	2840	1.41	20250311	18100	-84.09	20240326	2590	11.20	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
21	20250326	131155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2885	-15	5	-0.52	12069350	4184	35.29	2900	2925	2870	3770	2030	2900	2884.64	1.39	0	90	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	365	7.53	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.96	2590	20241210	11.39	3480	-17.10	20250120	2840	1.58	20250311	18100	-84.06	20240326	2590	11.39	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
22	20250326	121200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	-10	5	-0.34	7704275	2666	22.49	2900	2925	2870	3770	2030	2900	2889.83	1.39	0	66	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	366	7.55	0.77	12	0.02	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240326	2590	11.58	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
23	20250326	111156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	-10	5	-0.34	7285475	2521	21.26	2900	2925	2870	3770	2030	2900	2889.91	1.39	0	65	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	366	7.55	0.77	12	0.02	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240326	2590	11.58	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
24	20250326	101155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	-10	5	-0.34	6240245	2158	18.20	2900	2925	2870	3770	2030	2900	2891.68	1.39	0	62	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	366	7.55	0.77	12	0.02	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240326	2590	11.58	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
25	20250326	091156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2915	15	2	0.52	456760	157	1.32	2900	2925	2900	3770	2030	2900	2909.30	1.39	0	78	2983	2941	2913	2871	2843	2927	2857	13	870	100	1740	5	1	12662272	369	7.61	0.78	12	0.00	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	3480	-16.24	20250120	2840	2.64	20250311	18100	-83.90	20240326	2590	12.55	20241210	0.00	N	318020	100	12 억		175775	N	N	0	N	00	N
26	20250325	161146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	-15	5	-0.51	34410835	11846	51.89	2915	2955	2885	3785	2045	2915	2904.85	1.35	0	-609	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	367	7.57	0.78	12	0.09	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	3480	-16.67	20250120	2840	2.11	20250311	18100	-83.98	20240325	2590	11.97	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
27	20250325	151150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2895	-20	5	-0.69	32003840	11016	48.26	2915	2955	2885	3785	2045	2915	2905.21	1.35	0	-312	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	367	7.56	0.77	12	0.09	383.00	3740.00	12000	20240424	-75.88	2590	20241210	11.78	3480	-16.81	20250120	2840	1.94	20250311	18100	-84.01	20240325	2590	11.78	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
28	20250325	141146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2910	-5	5	-0.17	24287945	8355	36.60	2915	2955	2885	3785	2045	2915	2907.00	1.35	0	-683	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	368	7.60	0.78	12	0.07	383.00	3740.00	12000	20240424	-75.75	2590	20241210	12.36	3480	-16.38	20250120	2840	2.46	20250311	18100	-83.92	20240325	2590	12.36	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
29	20250325	131238	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2925	10	2	0.34	18392495	6324	27.70	2915	2955	2885	3785	2045	2915	2908.36	1.35	0	-857	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	370	7.64	0.78	12	0.05	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	3480	-15.95	20250120	2840	2.99	20250311	18100	-83.84	20240325	2590	12.93	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
30	20250325	121147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	35	2	1.20	16923065	5822	25.50	2915	2955	2885	3785	2045	2915	2906.74	1.35	0	-857	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	374	7.70	0.79	12	0.05	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2840	3.87	20250311	18100	-83.70	20240325	2590	13.90	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
31	20250325	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2915	0	3	0.00	12893370	4444	19.47	2915	2930	2885	3785	2045	2915	2901.30	1.35	0	-562	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	369	7.61	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	3480	-16.24	20250120	2840	2.64	20250311	18100	-83.90	20240325	2590	12.55	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
32	20250325	101158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2910	-5	5	-0.17	12001980	4138	18.13	2915	2930	2885	3785	2045	2915	2900.43	1.35	0	-544	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	368	7.60	0.78	12	0.03	383.00	3740.00	12000	20240424	-75.75	2590	20241210	12.36	3480	-16.38	20250120	2840	2.46	20250311	18100	-83.92	20240325	2590	12.36	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
33	20250325	091157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2915	0	3	0.00	879305	302	1.32	2915	2930	2905	3785	2045	2915	2911.61	1.35	0	-113	3055	2985	2950	2880	2845	2967	2862	13	870	100	1740	5	1	12662272	369	7.61	0.78	12	0.00	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	3480	-16.24	20250120	2840	2.64	20250311	18100	-83.90	20240325	2590	12.55	20241210	0.00	N	318020	100	12 억		171373	N	N	0	N	00	N
34	20250324	161143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2915	-75	5	-2.51	66221689	22536	454.26	2995	3020	2915	3885	2095	2990	2938.53	1.03	0	-532	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	369	7.61	0.78	12	0.18	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	3480	-16.24	20250120	2840	2.64	20250311	18100	-83.90	20240325	2590	12.55	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
35	20250324	151151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2915	-75	5	-2.51	64428959	21921	441.87	2995	3020	2915	3885	2095	2990	2939.14	1.03	0	-375	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	369	7.61	0.78	12	0.17	383.00	3740.00	12000	20240424	-75.71	2590	20241210	12.55	3480	-16.24	20250120	2840	2.64	20250311	18100	-83.90	20240325	2590	12.55	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
36	20250324	141153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2935	-55	5	-1.84	56073794	19057	384.14	2995	3020	2920	3885	2095	2990	2942.43	1.03	0	87	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	372	7.66	0.78	12	0.15	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	3480	-15.66	20250120	2840	3.35	20250311	18100	-83.78	20240325	2590	13.32	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
37	20250324	131153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2925	-65	5	-2.17	45225859	15359	309.59	2995	3020	2920	3885	2095	2990	2944.58	1.03	0	357	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	370	7.64	0.78	12	0.12	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	3480	-15.95	20250120	2840	2.99	20250311	18100	-83.84	20240325	2590	12.93	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
38	20250324	121151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2935	-55	5	-1.84	44779409	15207	306.53	2995	3020	2920	3885	2095	2990	2944.66	1.03	0	357	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	372	7.66	0.78	12	0.12	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	3480	-15.66	20250120	2840	3.35	20250311	18100	-83.78	20240325	2590	13.32	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
39	20250324	111151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2925	-65	5	-2.17	37288214	12646	254.91	2995	3020	2920	3885	2095	2990	2948.62	1.03	0	437	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	370	7.64	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	3480	-15.95	20250120	2840	2.99	20250311	18100	-83.84	20240325	2590	12.93	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
40	20250324	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2920	-70	5	-2.34	25965834	8793	177.24	2995	3020	2920	3885	2095	2990	2953.01	1.03	0	659	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	370	7.62	0.78	12	0.07	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	3480	-16.09	20250120	2840	2.82	20250311	18100	-83.87	20240325	2590	12.74	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
41	20250324	091149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	15	2	0.50	5111260	1728	34.83	2995	3020	2950	3885	2095	2990	2957.91	1.03	0	28	3073	3031	2993	2951	2913	3030	2950	13	895	100	1790	5	1	12662272	381	7.85	0.80	12	0.01	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240325	2590	16.02	20241210	0.00	N	318020	100	12 억		130446	N	N	0	N	00	N
42	20250321	161204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-20	5	-0.66	14774735	4947	90.44	2990	3035	2955	3910	2110	3010	2986.61	0.97	0	-307	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	379	7.81	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2840	5.28	20250311	18100	-83.48	20240321	2590	15.44	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
43	20250321	151149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-20	5	-0.66	13778650	4613	84.33	2990	3035	2955	3910	2110	3010	2986.92	0.97	0	-241	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	379	7.81	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2840	5.28	20250311	18100	-83.48	20240321	2590	15.44	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
44	20250321	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-30	5	-1.00	9853065	3291	60.16	2990	3035	2965	3910	2110	3010	2993.94	0.97	0	-47	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	377	7.78	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2840	4.93	20250311	18100	-83.54	20240321	2590	15.06	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
45	20250321	131152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	-25	5	-0.83	8112205	2705	49.45	2990	3035	2965	3910	2110	3010	2998.97	0.97	0	-35	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	378	7.79	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	3480	-14.22	20250120	2840	5.11	20250311	18100	-83.51	20240321	2590	15.25	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
46	20250321	121152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	7795790	2599	47.51	2990	3035	2965	3910	2110	3010	2999.53	0.97	0	-30	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.02	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240321	2590	16.02	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
47	20250321	111152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-10	5	-0.33	7690615	2564	46.87	2990	3035	2965	3910	2110	3010	2999.46	0.97	0	5	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2840	5.63	20250311	18100	-83.43	20240321	2590	15.83	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
48	20250321	101153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	7526260	2509	45.87	2990	3035	2970	3910	2110	3010	2999.71	0.97	0	38	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.02	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240321	2590	16.02	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
49	20250321	091159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	25	2	0.83	194975	65	1.19	2990	3035	2990	3910	2110	3010	2999.62	0.97	0	12	3050	3030	2990	2970	2930	3040	2980	13	900	100	1800	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2840	6.87	20250311	18100	-83.23	20240321	2590	17.18	20241210	0.00	N	318020	100	12 억		122237	N	N	0	N	00	N
50	20250320	161803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	30	2	1.01	16399100	5469	84.79	2980	3010	2950	3870	2090	2980	2998.27	0.97	0	-75	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	381	7.86	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2840	5.99	20250311	18100	-83.37	20240320	2590	16.22	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
51	20250320	151148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	30	2	1.01	13988265	4668	72.37	2980	3010	2950	3870	2090	2980	2996.63	0.97	0	-78	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	381	7.86	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2840	5.99	20250311	18100	-83.37	20240320	2590	16.22	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
52	20250320	141151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	30	2	1.01	13441235	4486	69.55	2980	3010	2950	3870	2090	2980	2996.26	0.97	0	-82	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	381	7.86	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2840	5.99	20250311	18100	-83.37	20240320	2590	16.22	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
53	20250320	131151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	15	2	0.50	7090085	2369	36.73	2980	3010	2950	3870	2090	2980	2992.86	0.97	0	-249	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	379	7.82	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240320	2590	15.64	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
54	20250320	121148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	10	2	0.34	6775605	2264	35.10	2980	3010	2950	3870	2090	2980	2992.76	0.97	0	-231	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	379	7.81	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2840	5.28	20250311	18100	-83.48	20240320	2590	15.44	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
55	20250320	111149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	15	2	0.50	5171370	1728	26.79	2980	3010	2950	3870	2090	2980	2992.69	0.97	0	-273	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	379	7.82	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240320	2590	15.64	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
56	20250320	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	15	2	0.50	4865885	1626	25.21	2980	3010	2950	3870	2090	2980	2992.55	0.97	0	-230	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	379	7.82	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240320	2590	15.64	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
57	20250320	091151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	-10	5	-0.34	845930	285	4.42	2980	3010	2950	3870	2090	2980	2968.18	0.97	0	8	3026	3002	2976	2952	2926	3015	2965	13	890	100	1780	5	1	12662272	376	7.75	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240320	2590	14.67	20241210	0.00	N	318020	100	12 억		122315	N	N	0	N	00	N
58	20250319	161142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	30	2	1.02	19162220	6448	16.24	2950	3000	2950	3835	2065	2950	2971.81	0.96	0	182	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	377	7.78	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2840	4.93	20250311	18100	-83.54	20240319	2590	15.06	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
59	20250319	151145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	30	2	1.02	18590870	6255	15.75	2950	3000	2950	3835	2065	2950	2972.16	0.96	0	159	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	377	7.78	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2840	4.93	20250311	18100	-83.54	20240319	2590	15.06	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
60	20250319	141148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2960	10	2	0.34	12811325	4302	10.84	2950	3000	2950	3835	2065	2950	2977.99	0.96	0	-99	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	375	7.73	0.79	12	0.03	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	3480	-14.94	20250120	2840	4.23	20250311	18100	-83.65	20240319	2590	14.29	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
61	20250319	131145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	30	2	1.02	9016755	3021	7.61	2950	3000	2950	3835	2065	2950	2984.69	0.96	0	-385	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	377	7.78	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2840	4.93	20250311	18100	-83.54	20240319	2590	15.06	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
62	20250319	121145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	25	2	0.85	7680885	2572	6.48	2950	3000	2950	3835	2065	2950	2986.35	0.96	0	-409	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	377	7.77	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2840	4.75	20250311	18100	-83.56	20240319	2590	14.86	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
63	20250319	111144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	45	2	1.53	6136170	2053	5.17	2950	3000	2950	3835	2065	2950	2988.88	0.96	0	-442	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	379	7.82	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240319	2590	15.64	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
64	20250319	101146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	45	2	1.53	3939020	1319	3.32	2950	3000	2950	3835	2065	2950	2986.37	0.96	0	-414	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	379	7.82	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240319	2590	15.64	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
65	20250319	091151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	20	2	0.68	177270	60	0.15	2950	3000	2950	3835	2065	2950	2954.50	0.96	0	-29	3140	3045	2980	2885	2820	3012	2852	13	885	100	1770	5	1	12662272	376	7.75	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240319	2590	14.67	20241210	0.00	N	318020	100	12 억		122122	N	N	0	N	00	N
66	20250318	161139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	-60	5	-1.99	118036622	39701	595.49	3025	3075	2915	3910	2110	3010	2973.14	0.97	0	-2919	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	374	7.70	0.79	12	0.31	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2840	3.87	20250311	18100	-83.70	20240318	2590	13.90	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
67	20250318	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	-40	5	-1.33	116026447	39022	585.30	3025	3075	2915	3910	2110	3010	2973.36	0.97	0	-2846	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	376	7.75	0.79	12	0.31	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240318	2590	14.67	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
68	20250318	141141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2940	-70	5	-2.33	111943182	37641	564.59	3025	3075	2915	3910	2110	3010	2973.97	0.97	0	-2478	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	372	7.68	0.79	12	0.30	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	3480	-15.52	20250120	2840	3.52	20250311	18100	-83.76	20240318	2590	13.51	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
69	20250318	131140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	-60	5	-1.99	108395057	36436	546.51	3025	3075	2915	3910	2110	3010	2974.94	0.97	0	-1961	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	374	7.70	0.79	12	0.29	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2840	3.87	20250311	18100	-83.70	20240318	2590	13.90	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
70	20250318	121143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2935	-75	5	-2.49	105462307	35442	531.60	3025	3075	2915	3910	2110	3010	2975.63	0.97	0	-1371	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	372	7.66	0.78	12	0.28	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	3480	-15.66	20250120	2840	3.35	20250311	18100	-83.78	20240318	2590	13.32	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
71	20250318	111141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	86706357	29060	435.88	3025	3075	2940	3910	2110	3010	2983.70	0.97	0	-353	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.23	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240318	2590	16.02	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
72	20250318	101143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	10	2	0.33	43019187	14427	216.39	3025	3075	2940	3910	2110	3010	2981.85	0.97	0	-30	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	382	7.89	0.81	12	0.11	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2840	6.34	20250311	18100	-83.31	20240318	2590	16.60	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
73	20250318	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	-40	5	-1.33	891645	298	4.47	3025	3025	2970	3910	2110	3010	2992.10	0.97	0	-82	3050	3030	3005	2985	2960	3040	2995	13	900	100	1800	5	1	12662272	376	7.75	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240318	2590	14.67	20241210	0.00	N	318020	100	12 억		122362	N	N	0	N	00	N
74	20250317	161138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	20	2	0.67	19996095	6667	41.85	2990	3025	2980	3885	2095	2990	2999.26	0.97	0	116	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.05	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2840	5.99	20250311	18100	-83.37	20240318	2590	16.22	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
75	20250317	151137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	5	2	0.17	19240585	6416	40.27	2990	3025	2980	3885	2095	2990	2998.84	0.97	0	211	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	379	7.82	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240318	2590	15.64	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
76	20250317	141139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	15	2	0.50	14238540	4749	29.81	2990	3025	2980	3885	2095	2990	2998.22	0.97	0	262	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	381	7.85	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240318	2590	16.02	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
77	20250317	131138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	10	2	0.33	13905980	4638	29.11	2990	3025	2980	3885	2095	2990	2998.27	0.97	0	261	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	380	7.83	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2840	5.63	20250311	18100	-83.43	20240318	2590	15.83	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
78	20250317	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3015	25	2	0.84	8778845	2930	18.39	2990	3025	2980	3885	2095	2990	2996.19	0.97	0	72	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	382	7.87	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.88	2590	20241210	16.41	3480	-13.36	20250120	2840	6.16	20250311	18100	-83.34	20240318	2590	16.41	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
79	20250317	111138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	15	2	0.50	6386565	2137	13.41	2990	3025	2980	3885	2095	2990	2988.57	0.97	0	-32	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	381	7.85	0.80	12	0.02	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240318	2590	16.02	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
80	20250317	101136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	20	2	0.67	1652300	552	3.46	2990	3025	2990	3885	2095	2990	2993.30	0.97	0	-10	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2840	5.99	20250311	18100	-83.37	20240318	2590	16.22	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
81	20250317	091140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	35	2	1.17	134655	45	0.28	2990	3025	2990	3885	2095	2990	2992.33	0.97	0	0	3130	3060	2970	2900	2810	3095	2935	13	895	100	1790	5	1	12662272	383	7.90	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	3480	-13.07	20250120	2840	6.51	20250311	18100	-83.29	20240318	2590	16.80	20241210	0.00	N	318020	100	12 억		122250	N	N	0	N	00	N
82	20250314	161133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	90	2	3.10	47544030	15927	211.46	2900	3040	2880	3770	2030	2900	2985.12	0.96	0	256	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	379	7.81	0.80	12	0.13	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2840	5.28	20250311	18100	-83.48	20240314	2590	15.44	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
83	20250314	151141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	90	2	3.10	42891765	14361	190.67	2900	3040	2880	3770	2030	2900	2986.68	0.96	0	258	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	379	7.81	0.80	12	0.11	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2840	5.28	20250311	18100	-83.48	20240314	2590	15.44	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
84	20250314	141135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	70	2	2.41	39889245	13349	177.23	2900	3040	2880	3770	2030	2900	2988.18	0.96	0	359	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	376	7.75	0.79	12	0.11	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240314	2590	14.67	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
85	20250314	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	85	2	2.93	35658610	11927	158.35	2900	3040	2880	3770	2030	2900	2989.74	0.96	0	263	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	378	7.79	0.80	12	0.09	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	3480	-14.22	20250120	2840	5.11	20250311	18100	-83.51	20240314	2590	15.25	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
86	20250314	121135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	105	2	3.62	29527405	9879	131.16	2900	3040	2880	3770	2030	2900	2988.91	0.96	0	150	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	381	7.85	0.80	12	0.08	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2840	5.81	20250311	18100	-83.40	20240314	2590	16.02	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
87	20250314	111135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	110	2	3.79	24358420	8162	108.36	2900	3040	2880	3770	2030	2900	2984.37	0.96	0	-87	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	381	7.86	0.80	12	0.06	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2840	5.99	20250311	18100	-83.37	20240314	2590	16.22	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
88	20250314	101133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	95	2	3.28	13698465	4609	61.19	2900	3040	2880	3770	2030	2900	2972.11	0.96	0	-230	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	379	7.82	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2840	5.46	20250311	18100	-83.45	20240314	2590	15.64	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
89	20250314	091140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2880	-20	5	-0.69	352960	122	1.62	2900	2900	2880	3770	2030	2900	2893.11	0.96	0	-83	3023	2961	2928	2866	2833	2945	2850	13	870	100	1740	5	1	12662272	365	7.52	0.77	12	0.00	383.00	3740.00	12000	20240424	-76.00	2590	20241210	11.20	3480	-17.24	20250120	2840	1.41	20250311	18100	-84.09	20240314	2590	11.20	20241210	0.00	N	318020	100	12 억		122017	N	N	0	N	00	N
90	20250313	161127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	-30	5	-1.02	21979765	7532	74.16	2990	2990	2895	3805	2055	2930	2918.18	0.83	0	-598	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	367	7.57	0.78	12	0.06	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	3480	-16.67	20250120	2840	2.11	20250311	18100	-83.98	20240313	2590	11.97	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
91	20250313	151127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2910	-20	5	-0.68	21443190	7347	72.34	2990	2990	2895	3805	2055	2930	2918.63	0.83	0	-448	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	368	7.60	0.78	12	0.06	383.00	3740.00	12000	20240424	-75.75	2590	20241210	12.36	3480	-16.38	20250120	2840	2.46	20250311	18100	-83.92	20240313	2590	12.36	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
92	20250313	141127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2920	-10	5	-0.34	19915605	6822	67.17	2990	2990	2895	3805	2055	2930	2919.32	0.83	0	-444	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	370	7.62	0.78	12	0.05	383.00	3740.00	12000	20240424	-75.67	2590	20241210	12.74	3480	-16.09	20250120	2840	2.82	20250311	18100	-83.87	20240313	2590	12.74	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
93	20250313	131127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	-30	5	-1.02	18407795	6305	62.08	2990	2990	2895	3805	2055	2930	2919.56	0.83	0	-274	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	367	7.57	0.78	12	0.05	383.00	3740.00	12000	20240424	-75.83	2590	20241210	11.97	3480	-16.67	20250120	2840	2.11	20250311	18100	-83.98	20240313	2590	11.97	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
94	20250313	121127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2910	-20	5	-0.68	8465585	2882	28.38	2990	2990	2905	3805	2055	2930	2937.40	0.83	0	-185	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	368	7.60	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.75	2590	20241210	12.36	3480	-16.38	20250120	2840	2.46	20250311	18100	-83.92	20240313	2590	12.36	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
95	20250313	111130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2935	5	2	0.17	7420295	2523	24.84	2990	2990	2905	3805	2055	2930	2941.06	0.83	0	-185	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	372	7.66	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	3480	-15.66	20250120	2840	3.35	20250311	18100	-83.78	20240313	2590	13.32	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
96	20250313	101126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2940	10	2	0.34	4867985	1650	16.25	2990	2990	2940	3805	2055	2930	2950.29	0.83	0	-179	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	372	7.68	0.79	12	0.01	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	3480	-15.52	20250120	2840	3.52	20250311	18100	-83.76	20240313	2590	13.51	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
97	20250313	091130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2960	30	2	1.02	904920	304	2.99	2990	2990	2960	3805	2055	2930	2976.71	0.83	0	-119	3003	2966	2948	2911	2893	2957	2902	13	875	100	1750	5	1	12662272	375	7.73	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	3480	-14.94	20250120	2840	4.23	20250311	18100	-83.65	20240313	2590	14.29	20241210	0.00	N	318020	100	12 억		105018	N	N	0	N	00	N
98	20250312	161121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2930	-20	5	-0.68	29896275	10156	87.44	2935	2985	2930	3835	2065	2950	2943.71	0.83	0	275	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	371	7.65	0.78	12	0.08	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	3480	-15.80	20250120	2840	3.17	20250311	18100	-83.81	20240312	2590	13.13	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
99	20250312	151122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	0	3	0.00	23629340	8018	69.03	2935	2985	2930	3835	2065	2950	2947.04	0.83	0	369	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	374	7.70	0.79	12	0.06	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2840	3.87	20250311	18100	-83.70	20240312	2590	13.90	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
100	20250312	141119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2960	10	2	0.34	17223925	5839	50.27	2935	2985	2930	3835	2065	2950	2949.81	0.83	0	308	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	375	7.73	0.79	12	0.05	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	3480	-14.94	20250120	2840	4.23	20250311	18100	-83.65	20240312	2590	14.29	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
101	20250312	131121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2960	10	2	0.34	16473200	5585	48.08	2935	2985	2930	3835	2065	2950	2949.54	0.83	0	267	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	375	7.73	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	3480	-14.94	20250120	2840	4.23	20250311	18100	-83.65	20240312	2590	14.29	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
102	20250312	121125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2965	15	2	0.51	14350890	4868	41.91	2935	2985	2930	3835	2065	2950	2948.01	0.83	0	275	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	375	7.74	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.29	2590	20241210	14.48	3480	-14.80	20250120	2840	4.40	20250311	18100	-83.62	20240312	2590	14.48	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
103	20250312	111116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	0	3	0.00	14173245	4808	41.39	2935	2985	2930	3835	2065	2950	2947.85	0.83	0	270	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	374	7.70	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2840	3.87	20250311	18100	-83.70	20240312	2590	13.90	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
104	20250312	101118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	20	2	0.68	13432125	4557	39.23	2935	2970	2930	3835	2065	2950	2947.58	0.83	0	236	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	376	7.75	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240312	2590	14.67	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
105	20250312	091126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2940	-10	5	-0.34	2784710	948	8.16	2935	2940	2930	3835	2065	2950	2937.46	0.83	0	-300	3076	3012	2926	2862	2776	3045	2895	13	885	100	1770	5	1	12662272	372	7.68	0.79	12	0.01	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	3480	-15.52	20250120	2840	3.52	20250311	18100	-83.76	20240312	2590	13.51	20241210	0.00	N	318020	100	12 억		104746	N	N	0	N	00	N
106	20250311	161112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	25	2	0.85	33600307	11615	101.50	2925	2990	2840	3800	2050	2925	2892.84	0.83	0	-740	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	374	7.70	0.79	12	0.09	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2840	3.87	20250311	18100	-83.70	20240311	2590	13.90	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
107	20250311	151115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2925	0	3	0.00	33160757	11466	100.20	2925	2990	2840	3800	2050	2925	2892.09	0.83	0	-743	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	370	7.64	0.78	12	0.09	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	3480	-15.95	20250120	2840	2.99	20250311	18100	-83.84	20240311	2590	12.93	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
108	20250311	141119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	45	2	1.54	26135497	9068	79.24	2925	2990	2840	3800	2050	2925	2882.17	0.83	0	-762	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	376	7.75	0.79	12	0.07	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2840	4.58	20250311	18100	-83.59	20240311	2590	14.67	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
109	20250311	131116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2885	-40	5	-1.37	19707960	6861	59.96	2925	2925	2840	3800	2050	2925	2872.46	0.83	0	-344	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	365	7.53	0.77	12	0.05	383.00	3740.00	12000	20240424	-75.96	2590	20241210	11.39	3480	-17.10	20250120	2840	1.58	20250311	18100	-84.06	20240311	2590	11.39	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
110	20250311	121113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	-35	5	-1.20	10023085	3495	30.54	2925	2925	2840	3800	2050	2925	2867.84	0.83	0	-347	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240311	2590	11.58	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
111	20250311	111114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	-35	5	-1.20	9618485	3355	29.32	2925	2925	2840	3800	2050	2925	2866.91	0.83	0	-372	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	366	7.55	0.77	12	0.03	383.00	3740.00	12000	20240424	-75.92	2590	20241210	11.58	3480	-16.95	20250120	2840	1.76	20250311	18100	-84.03	20240311	2590	11.58	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
112	20250311	101114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2875	-50	5	-1.71	6366060	2225	19.44	2925	2925	2840	3800	2050	2925	2861.15	0.83	0	-428	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	364	7.51	0.77	12	0.02	383.00	3740.00	12000	20240424	-76.04	2590	20241210	11.00	3480	-17.39	20250120	2840	1.23	20250311	18100	-84.12	20240311	2590	11.00	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
113	20250311	091115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2875	-50	5	-1.71	2119385	741	6.48	2925	2925	2840	3800	2050	2925	2860.17	0.83	0	-455	3005	2965	2940	2900	2875	2952	2887	13	875	100	1750	5	1	12662272	364	7.51	0.77	12	0.01	383.00	3740.00	12000	20240424	-76.04	2590	20241210	11.00	3480	-17.39	20250120	2840	1.23	20250311	18100	-84.12	20240311	2590	11.00	20241210	0.00	N	318020	100	12 억		105489	N	N	0	N	00	N
114	20250310	161105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2925	-55	5	-1.85	33523962	11443	177.14	2980	2980	2915	3870	2090	2980	2929.65	0.84	0	-660	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	370	7.64	0.78	12	0.09	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	3480	-15.95	20250120	2880	1.56	20250102	18100	-83.84	20240311	2590	12.93	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
115	20250310	151113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2930	-50	5	-1.68	27616150	9421	145.84	2980	2980	2915	3870	2090	2980	2931.34	0.84	0	-288	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	371	7.65	0.78	12	0.07	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	3480	-15.80	20250120	2880	1.74	20250102	18100	-83.81	20240311	2590	13.13	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
116	20250310	141111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2960	-20	5	-0.67	19783350	6746	104.43	2980	2980	2915	3870	2090	2980	2932.60	0.84	0	-457	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	375	7.73	0.79	12	0.05	383.00	3740.00	12000	20240424	-75.33	2590	20241210	14.29	3480	-14.94	20250120	2880	2.78	20250102	18100	-83.65	20240311	2590	14.29	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
117	20250310	131109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2935	-45	5	-1.51	14365535	4902	75.88	2980	2980	2915	3870	2090	2980	2930.55	0.84	0	-218	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	372	7.66	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	3480	-15.66	20250120	2880	1.91	20250102	18100	-83.78	20240311	2590	13.32	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
118	20250310	121107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2935	-45	5	-1.51	14212915	4850	75.08	2980	2980	2915	3870	2090	2980	2930.50	0.84	0	-214	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	372	7.66	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.54	2590	20241210	13.32	3480	-15.66	20250120	2880	1.91	20250102	18100	-83.78	20240311	2590	13.32	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
119	20250310	111106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2930	-50	5	-1.68	13377410	4565	70.67	2980	2980	2915	3870	2090	2980	2930.43	0.84	0	-214	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	371	7.65	0.78	12	0.04	383.00	3740.00	12000	20240424	-75.58	2590	20241210	13.13	3480	-15.80	20250120	2880	1.74	20250102	18100	-83.81	20240311	2590	13.13	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
120	20250310	101107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2925	-55	5	-1.85	8367525	2850	44.12	2980	2980	2915	3870	2090	2980	2935.97	0.84	0	-114	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	370	7.64	0.78	12	0.02	383.00	3740.00	12000	20240424	-75.62	2590	20241210	12.93	3480	-15.95	20250120	2880	1.56	20250102	18100	-83.84	20240311	2590	12.93	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
121	20250310	091108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2950	-30	5	-1.01	1702825	572	8.85	2980	2980	2945	3870	2090	2980	2976.97	0.84	0	-26	3043	3011	2963	2931	2883	2987	2907	13	890	100	1780	5	1	12662272	374	7.70	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.42	2590	20241210	13.90	3480	-15.23	20250120	2880	2.43	20250102	18100	-83.70	20240311	2590	13.90	20241210	0.00	N	318020	100	12 억		106152	N	N	0	N	00	N
122	20250307	161105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-15	5	-0.50	19125220	6460	103.24	2995	2995	2915	3890	2100	2995	2960.56	0.85	0	-984	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	377	7.78	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240307	2590	15.06	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
123	20250307	151109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-15	5	-0.50	18684180	6312	100.88	2995	2995	2915	3890	2100	2995	2960.10	0.85	0	-888	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	377	7.78	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240307	2590	15.06	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
124	20250307	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-20	5	-0.67	10087840	3408	54.47	2995	2995	2915	3890	2100	2995	2960.05	0.85	0	-656	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	377	7.77	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240307	2590	14.86	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
125	20250307	131108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2945	-50	5	-1.67	8668855	2928	46.80	2995	2995	2915	3890	2100	2995	2960.67	0.85	0	-516	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	373	7.69	0.79	12	0.02	383.00	3740.00	12000	20240424	-75.46	2590	20241210	13.71	3480	-15.37	20250120	2880	2.26	20250102	18100	-83.73	20240307	2590	13.71	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
126	20250307	121107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	0	3	0.00	8083790	2730	43.63	2995	2995	2915	3890	2100	2995	2961.10	0.85	0	-618	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	379	7.82	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240307	2590	15.64	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
127	20250307	111105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-20	5	-0.67	2136650	719	11.49	2995	2995	2915	3890	2100	2995	2971.70	0.85	0	-134	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	377	7.77	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240307	2590	14.86	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
128	20250307	101102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	-10	5	-0.33	641360	216	3.45	2995	2995	2915	3890	2100	2995	2969.26	0.85	0	-73	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	378	7.79	0.80	12	0.00	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	3480	-14.22	20250120	2880	3.65	20250102	18100	-83.51	20240307	2590	15.25	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
129	20250307	091110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-20	5	-0.67	91310	31	0.50	2995	2995	2915	3890	2100	2995	2945.48	0.85	0	1	3025	3010	2985	2970	2945	2997	2957	13	895	100	1790	5	1	12662272	377	7.77	0.80	12	0.00	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240307	2590	14.86	20241210	0.00	N	318020	100	12 억		107139	N	N	0	N	00	N
130	20250306	161059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	-5	5	-0.17	18636225	6256	52.56	3000	3000	2960	3900	2100	3000	2978.94	0.85	0	-141	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	379	7.82	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240306	2590	15.64	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
131	20250306	151058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	-15	5	-0.50	16751530	5626	47.27	3000	3000	2960	3900	2100	3000	2977.52	0.85	0	-142	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	378	7.79	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	3480	-14.22	20250120	2880	3.65	20250102	18100	-83.51	20240306	2590	15.25	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
132	20250306	141058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	-15	5	-0.50	16024020	5382	45.22	3000	3000	2960	3900	2100	3000	2977.34	0.85	0	64	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	378	7.79	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	3480	-14.22	20250120	2880	3.65	20250102	18100	-83.51	20240306	2590	15.25	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
133	20250306	131058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-20	5	-0.67	15213345	5110	42.93	3000	3000	2960	3900	2100	3000	2977.17	0.85	0	96	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	377	7.78	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240306	2590	15.06	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
134	20250306	121058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-25	5	-0.83	14919095	5011	42.10	3000	3000	2960	3900	2100	3000	2977.27	0.85	0	107	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	377	7.77	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240306	2590	14.86	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
135	20250306	111055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-20	5	-0.67	12669840	4255	35.75	3000	3000	2960	3900	2100	3000	2977.64	0.85	0	107	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	377	7.78	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240306	2590	15.06	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
136	20250306	101057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	-15	5	-0.50	8833010	2966	24.92	3000	3000	2960	3900	2100	3000	2978.09	0.85	0	66	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	378	7.79	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.12	2590	20241210	15.25	3480	-14.22	20250120	2880	3.65	20250102	18100	-83.51	20240306	2590	15.25	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
137	20250306	091101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	0	3	0.00	1593850	532	4.47	3000	3000	2995	3900	2100	3000	2995.96	0.85	0	-11	3053	3026	2993	2966	2933	3040	2980	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.00	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240306	2590	15.83	20241210	0.00	N	318020	100	12 억		107283	N	N	0	N	00	N
138	20250305	161045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	0	3	0.00	35467597	11902	105.62	2960	3020	2960	3900	2100	3000	2979.97	0.84	0	578	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.09	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240305	2590	15.83	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
139	20250305	151050	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	5	2	0.17	34771597	11670	103.56	2960	3020	2960	3900	2100	3000	2979.57	0.84	0	619	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.09	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240305	2590	16.02	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
140	20250305	141049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	5	2	0.17	32111982	10785	95.71	2960	3005	2960	3900	2100	3000	2977.47	0.84	0	526	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.09	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240305	2590	16.02	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
141	20250305	131045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	-5	5	-0.17	30273582	10172	90.27	2960	3005	2960	3900	2100	3000	2976.17	0.84	0	522	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	379	7.82	0.80	12	0.08	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240305	2590	15.64	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
142	20250305	121048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-25	5	-0.83	16019807	5399	47.91	2960	2982	2960	3900	2100	3000	2967.18	0.84	0	112	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	377	7.77	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240305	2590	14.86	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
143	20250305	111041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	-30	5	-1.00	13746177	4634	41.12	2960	2982	2960	3900	2100	3000	2966.37	0.84	0	137	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	376	7.75	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2880	3.12	20250102	18100	-83.59	20240305	2590	14.67	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
144	20250305	101046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-25	5	-0.83	11483792	3871	34.35	2960	2982	2960	3900	2100	3000	2966.62	0.84	0	157	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	377	7.77	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240305	2590	14.86	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
145	20250305	091045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2965	-35	5	-1.17	524550	177	1.57	2960	2965	2960	3900	2100	3000	2963.56	0.84	0	122	3050	3025	2995	2970	2940	3010	2955	13	900	100	1800	5	1	12662272	375	7.74	0.79	12	0.00	383.00	3740.00	12000	20240424	-75.29	2590	20241210	14.48	3480	-14.80	20250120	2880	2.95	20250102	18100	-83.62	20240305	2590	14.48	20241210	0.00	N	318020	100	12 억		106708	N	N	0	N	00	N
146	20250304	161034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-20	5	-0.66	31288445	10499	79.86	3020	3020	2965	3925	2115	3020	2980.14	0.85	0	-1386	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	380	7.83	0.80	12	0.08	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240304	2590	15.83	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
147	20250304	151031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	-25	5	-0.83	30763505	10324	78.53	3020	3020	2965	3925	2115	3020	2979.80	0.85	0	-1289	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	379	7.82	0.80	12	0.08	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240304	2590	15.64	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
148	20250304	141036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-40	5	-1.32	27735685	9312	70.84	3020	3020	2965	3925	2115	3020	2978.49	0.85	0	-758	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	377	7.78	0.80	12	0.07	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240304	2590	15.06	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
149	20250304	131032	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	-50	5	-1.66	25715990	8633	65.67	3020	3020	2965	3925	2115	3020	2978.80	0.85	0	-629	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	376	7.75	0.79	12	0.07	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2880	3.12	20250102	18100	-83.59	20240304	2590	14.67	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
150	20250304	121030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-45	5	-1.49	17410550	5844	44.45	3020	3020	2965	3925	2115	3020	2979.22	0.85	0	-606	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	377	7.77	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240304	2590	14.86	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
151	20250304	111033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-45	5	-1.49	9138470	3068	23.34	3020	3020	2965	3925	2115	3020	2978.64	0.85	0	-679	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	377	7.77	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240304	2590	14.86	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
152	20250304	101028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2975	-45	5	-1.49	6977600	2342	17.82	3020	3020	2965	3925	2115	3020	2979.33	0.85	0	-515	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	377	7.77	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.21	2590	20241210	14.86	3480	-14.51	20250120	2880	3.30	20250102	18100	-83.56	20240304	2590	14.86	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N
153	20250304	091024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-30	5	-0.99	2080555	696	5.29	3020	3020	2980	3925	2115	3020	2989.30	0.85	0	-345	3120	3070	3030	2980	2940	3095	3005	13	905	100	1810	5	1	12662272	379	7.81	0.80	12	0.01	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240304	2590	15.44	20241210	0.00	N	318020	100	12 억		107678	N	N	0	N	00	N