KissMeData/033160/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-150	5	-1.82	618578755	75807	85.64	8270	8350	8090	10720	5780	8250	8159.97	3.22	-17840	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1787	-5.07	0.46	12	0.34	-1597.00	17422.00	15000	20240326	-46.00	5340	20241210	51.69	11000	-26.36	20250203	6440	25.78	20250102	15000	-46.00	20240326	5340	51.69	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
3	20250318	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-130	5	-1.58	563297315	68984	77.94	8270	8350	8090	10720	5780	8250	8165.62	3.22	-18293	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1792	-5.08	0.47	12	0.31	-1597.00	17422.00	15000	20240326	-45.87	5340	20241210	52.06	11000	-26.18	20250203	6440	26.09	20250102	15000	-45.87	20240326	5340	52.06	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
4	20250318	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-140	5	-1.70	470345930	57521	64.99	8270	8350	8110	10720	5780	8250	8176.94	3.22	-12707	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1790	-5.08	0.47	12	0.26	-1597.00	17422.00	15000	20240326	-45.93	5340	20241210	51.87	11000	-26.27	20250203	6440	25.93	20250102	15000	-45.93	20240326	5340	51.87	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
5	20250318	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-120	5	-1.45	392329800	47918	54.14	8270	8350	8110	10720	5780	8250	8187.52	3.22	-8238	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1794	-5.09	0.47	12	0.22	-1597.00	17422.00	15000	20240326	-45.80	5340	20241210	52.25	11000	-26.09	20250203	6440	26.24	20250102	15000	-45.80	20240326	5340	52.25	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
6	20250318	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	-70	5	-0.85	356815330	43555	49.21	8270	8350	8110	10720	5780	8250	8192.29	3.22	-7895	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1805	-5.12	0.47	12	0.20	-1597.00	17422.00	15000	20240326	-45.47	5340	20241210	53.18	11000	-25.64	20250203	6440	27.02	20250102	15000	-45.47	20240326	5340	53.18	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
7	20250318	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-120	5	-1.45	291385640	35509	40.12	8270	8350	8130	10720	5780	8250	8205.97	3.22	-8266	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1794	-5.09	0.47	12	0.16	-1597.00	17422.00	15000	20240326	-45.80	5340	20241210	52.25	11000	-26.09	20250203	6440	26.24	20250102	15000	-45.80	20240326	5340	52.25	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
8	20250318	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-80	5	-0.97	189946400	23079	26.07	8270	8350	8170	10720	5780	8250	8230.27	3.22	-7121	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1803	-5.12	0.47	12	0.10	-1597.00	17422.00	15000	20240326	-45.53	5340	20241210	53.00	11000	-25.73	20250203	6440	26.86	20250102	15000	-45.53	20240326	5340	53.00	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
9	20250318	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	80	2	0.97	19037540	2291	2.59	8270	8350	8270	10720	5780	8250	8309.71	3.22	-654	8563	8406	8303	8146	8043	8355	8095	110	2470	500	5940	10	1	22066331	1838	-5.22	0.48	12	0.01	-1597.00	17422.00	15000	20240326	-44.47	5340	20241210	55.99	11000	-24.27	20250203	6440	29.35	20250102	15000	-44.47	20240326	5340	55.99	20241210	4.40	N	033160	500	110 억	711050	N	N	0	N	N
10	20250317	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-10	5	-0.12	729707530	87433	66.46	8450	8460	8200	10730	5790	8260	8345.96	3.21	2791	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1820	-5.17	0.47	12	0.40	-1597.00	17422.00	15000	20240326	-45.00	5340	20241210	54.49	11000	-25.00	20250203	6440	28.11	20250102	15000	-45.00	20240326	5340	54.49	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
11	20250317	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	10	2	0.12	638262730	76344	58.03	8450	8460	8260	10730	5790	8260	8360.35	3.21	-1474	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1825	-5.18	0.47	12	0.35	-1597.00	17422.00	15000	20240326	-44.87	5340	20241210	54.87	11000	-24.82	20250203	6440	28.42	20250102	15000	-44.87	20240326	5340	54.87	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
12	20250317	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	40	2	0.48	559641310	66866	50.83	8450	8460	8260	10730	5790	8260	8369.59	3.21	-77	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1832	-5.20	0.48	12	0.30	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
13	20250317	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	20	2	0.24	547765350	65435	49.74	8450	8460	8260	10730	5790	8260	8371.14	3.21	263	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1827	-5.18	0.48	12	0.30	-1597.00	17422.00	15000	20240326	-44.80	5340	20241210	55.06	11000	-24.73	20250203	6440	28.57	20250102	15000	-44.80	20240326	5340	55.06	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
14	20250317	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	40	2	0.48	491875320	58691	44.61	8450	8460	8270	10730	5790	8260	8380.76	3.21	-657	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1832	-5.20	0.48	12	0.27	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
15	20250317	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	100	2	1.21	384335320	45770	34.79	8450	8460	8320	10730	5790	8260	8397.10	3.21	2008	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1845	-5.23	0.48	12	0.21	-1597.00	17422.00	15000	20240326	-44.27	5340	20241210	56.55	11000	-24.00	20250203	6440	29.81	20250102	15000	-44.27	20240326	5340	56.55	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
16	20250317	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	110	2	1.33	323016510	38445	29.22	8450	8460	8320	10730	5790	8260	8402.04	3.21	4765	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1847	-5.24	0.48	12	0.17	-1597.00	17422.00	15000	20240326	-44.20	5340	20241210	56.74	11000	-23.91	20250203	6440	29.97	20250102	15000	-44.20	20240326	5340	56.74	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
17	20250317	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	140	2	1.69	67255240	7999	6.08	8450	8450	8370	10730	5790	8260	8407.96	3.21	-3674	8633	8446	8193	8006	7753	8540	8100	110	2470	500	5940	10	1	22066331	1854	-5.26	0.48	12	0.04	-1597.00	17422.00	15000	20240326	-44.00	5340	20241210	57.30	11000	-23.64	20250203	6440	30.43	20250102	15000	-44.00	20240326	5340	57.30	20241210	4.39	N	033160	500	110 억	707536	N	N	0	N	N
18	20250314	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	320	2	4.03	1083002780	131047	139.23	7940	8380	7940	10320	5560	7940	8265.20	3.09	25965	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1823	-5.17	0.47	12	0.59	-1597.00	17422.00	15000	20240326	-44.93	5340	20241210	54.68	11000	-24.91	20250203	6440	28.26	20250102	15000	-44.93	20240326	5340	54.68	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
19	20250314	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	350	2	4.41	1051481750	127234	135.18	7940	8380	7940	10320	5560	7940	8265.13	3.09	25698	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1829	-5.19	0.48	12	0.58	-1597.00	17422.00	15000	20240326	-44.73	5340	20241210	55.24	11000	-24.64	20250203	6440	28.73	20250102	15000	-44.73	20240326	5340	55.24	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
20	20250314	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	360	2	4.53	999492545	120959	128.51	7940	8380	7940	10320	5560	7940	8264.08	3.09	23934	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1832	-5.20	0.48	12	0.55	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
21	20250314	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	360	2	4.53	959881305	116179	123.44	7940	8380	7940	10320	5560	7940	8263.14	3.09	21977	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1832	-5.20	0.48	12	0.53	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
22	20250314	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	410	2	5.16	895579255	108438	115.21	7940	8380	7940	10320	5560	7940	8260.02	3.09	18506	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1843	-5.23	0.48	12	0.49	-1597.00	17422.00	15000	20240326	-44.33	5340	20241210	56.37	11000	-24.09	20250203	6440	29.66	20250102	15000	-44.33	20240326	5340	56.37	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
23	20250314	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	340	2	4.28	730540745	88608	94.14	7940	8340	7940	10320	5560	7940	8245.95	3.09	6144	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1827	-5.18	0.48	12	0.40	-1597.00	17422.00	15000	20240326	-44.80	5340	20241210	55.06	11000	-24.73	20250203	6440	28.57	20250102	15000	-44.80	20240326	5340	55.06	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
24	20250314	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	340	2	4.28	553316480	67139	71.33	7940	8340	7940	10320	5560	7940	8243.07	3.09	3642	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1827	-5.18	0.48	12	0.30	-1597.00	17422.00	15000	20240326	-44.80	5340	20241210	55.06	11000	-24.73	20250203	6440	28.57	20250102	15000	-44.80	20240326	5340	55.06	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
25	20250314	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	140	2	1.76	38132270	4778	5.08	7940	8080	7940	10320	5560	7940	7984.32	3.09	1519	8460	8200	8070	7810	7680	8135	7745	110	2380	500	5710	10	1	22066331	1783	-5.06	0.46	12	0.02	-1597.00	17422.00	15000	20240326	-46.13	5340	20241210	51.31	11000	-26.55	20250203	6440	25.47	20250102	15000	-46.13	20240326	5340	51.31	20241210	4.44	N	033160	500	110 억	682290	N	N	0	N	N
26	20250313	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-240	5	-2.93	757122450	93480	132.24	8290	8330	7940	10630	5730	8180	8099.28	3.10	-13267	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1752	-4.97	0.46	12	0.42	-1597.00	17422.00	15000	20240326	-47.07	5340	20241210	48.69	11000	-27.82	20250203	6440	23.29	20250102	15000	-47.07	20240326	5340	48.69	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
27	20250313	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-160	5	-1.96	591507740	72723	102.88	8290	8330	7960	10630	5730	8180	8133.67	3.10	-12871	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1770	-5.02	0.46	12	0.33	-1597.00	17422.00	15000	20240326	-46.53	5340	20241210	50.19	11000	-27.09	20250203	6440	24.53	20250102	15000	-46.53	20240326	5340	50.19	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
28	20250313	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-80	5	-0.98	445872670	54576	77.20	8290	8330	8060	10630	5730	8180	8169.75	3.10	-8673	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1787	-5.07	0.46	12	0.25	-1597.00	17422.00	15000	20240326	-46.00	5340	20241210	51.69	11000	-26.36	20250203	6440	25.78	20250102	15000	-46.00	20240326	5340	51.69	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
29	20250313	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-60	5	-0.73	347877710	42461	60.07	8290	8330	8120	10630	5730	8180	8192.89	3.10	-7337	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1792	-5.08	0.47	12	0.19	-1597.00	17422.00	15000	20240326	-45.87	5340	20241210	52.06	11000	-26.18	20250203	6440	26.09	20250102	15000	-45.87	20240326	5340	52.06	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
30	20250313	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	0	3	0.00	298180930	36364	51.44	8290	8330	8150	10630	5730	8180	8199.93	3.10	-4746	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1805	-5.12	0.47	12	0.16	-1597.00	17422.00	15000	20240326	-45.47	5340	20241210	53.18	11000	-25.64	20250203	6440	27.02	20250102	15000	-45.47	20240326	5340	53.18	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
31	20250313	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	30	2	0.37	257846370	31443	44.48	8290	8330	8150	10630	5730	8180	8200.48	3.10	-1850	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1812	-5.14	0.47	12	0.14	-1597.00	17422.00	15000	20240326	-45.27	5340	20241210	53.75	11000	-25.36	20250203	6440	27.48	20250102	15000	-45.27	20240326	5340	53.75	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
32	20250313	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-20	5	-0.24	139901450	17049	24.12	8290	8330	8150	10630	5730	8180	8205.93	3.10	-2314	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1801	-5.11	0.47	12	0.08	-1597.00	17422.00	15000	20240326	-45.60	5340	20241210	52.81	11000	-25.82	20250203	6440	26.71	20250102	15000	-45.60	20240326	5340	52.81	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
33	20250313	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	30	2	0.37	33120790	4000	5.66	8290	8330	8200	10630	5730	8180	8281.67	3.10	626	8326	8252	8156	8082	7986	8290	8120	110	2450	500	5880	10	1	22066331	1812	-5.14	0.47	12	0.02	-1597.00	17422.00	15000	20240326	-45.27	5340	20241210	53.75	11000	-25.36	20250203	6440	27.48	20250102	15000	-45.27	20240326	5340	53.75	20241210	4.48	N	033160	500	110 억	684138	N	N	0	N	N
34	20250312	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	140	2	1.74	569118805	69699	79.34	8070	8230	8060	10450	5630	8040	8165.35	3.07	6933	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1805	-5.12	0.47	12	0.32	-1597.00	17422.00	15000	20240326	-45.47	5340	20241210	53.18	11000	-25.64	20250203	6440	27.02	20250102	15000	-45.47	20240326	5340	53.18	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
35	20250312	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	130	2	1.62	488775855	59849	68.12	8070	8230	8060	10450	5630	8040	8166.82	3.07	3556	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1803	-5.12	0.47	12	0.27	-1597.00	17422.00	15000	20240326	-45.53	5340	20241210	53.00	11000	-25.73	20250203	6440	26.86	20250102	15000	-45.53	20240326	5340	53.00	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
36	20250312	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	170	2	2.11	424510840	51977	59.16	8070	8230	8060	10450	5630	8040	8167.28	3.07	3761	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1812	-5.14	0.47	12	0.24	-1597.00	17422.00	15000	20240326	-45.27	5340	20241210	53.75	11000	-25.36	20250203	6440	27.48	20250102	15000	-45.27	20240326	5340	53.75	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
37	20250312	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	120	2	1.49	365854305	44805	51.00	8070	8230	8060	10450	5630	8040	8165.48	3.07	2383	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1801	-5.11	0.47	12	0.20	-1597.00	17422.00	15000	20240326	-45.60	5340	20241210	52.81	11000	-25.82	20250203	6440	26.71	20250102	15000	-45.60	20240326	5340	52.81	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
38	20250312	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	90	2	1.12	343652055	42084	47.90	8070	8230	8060	10450	5630	8040	8165.86	3.07	2657	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1794	-5.09	0.47	12	0.19	-1597.00	17422.00	15000	20240326	-45.80	5340	20241210	52.25	11000	-26.09	20250203	6440	26.24	20250102	15000	-45.80	20240326	5340	52.25	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
39	20250312	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	140	2	1.74	310474695	38022	43.28	8070	8230	8060	10450	5630	8040	8165.66	3.07	3018	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1805	-5.12	0.47	12	0.17	-1597.00	17422.00	15000	20240326	-45.47	5340	20241210	53.18	11000	-25.64	20250203	6440	27.02	20250102	15000	-45.47	20240326	5340	53.18	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
40	20250312	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	170	2	2.11	205152550	25151	28.63	8070	8230	8060	10450	5630	8040	8156.83	3.07	2025	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1812	-5.14	0.47	12	0.11	-1597.00	17422.00	15000	20240326	-45.27	5340	20241210	53.75	11000	-25.36	20250203	6440	27.48	20250102	15000	-45.27	20240326	5340	53.75	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
41	20250312	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	30	2	0.37	18818410	2322	2.64	8070	8120	8070	10450	5630	8040	8104.40	3.07	-1347	8320	8180	7920	7780	7520	8250	7850	110	2410	500	5780	10	1	22066331	1781	-5.05	0.46	12	0.01	-1597.00	17422.00	15000	20240326	-46.20	5340	20241210	51.12	11000	-26.64	20250203	6440	25.31	20250102	15000	-46.20	20240326	5340	51.12	20241210	4.51	N	033160	500	110 억	677180	N	N	0	N	N
42	20250311	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	10	2	0.12	679568910	86465	103.58	7710	8060	7660	10430	5630	8030	7859.47	2.82	25061	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1774	-5.03	0.46	12	0.39	-1597.00	17422.00	15000	20240326	-46.40	5340	20241210	50.56	11000	-26.91	20250203	6440	24.84	20250102	15000	-46.40	20240326	5340	50.56	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
43	20250311	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-20	5	-0.25	623484015	79477	95.21	7710	8030	7660	10430	5630	8030	7844.84	2.82	23570	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1768	-5.02	0.46	12	0.36	-1597.00	17422.00	15000	20240326	-46.60	5340	20241210	50.00	11000	-27.18	20250203	6440	24.38	20250102	15000	-46.60	20240326	5340	50.00	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
44	20250311	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-30	5	-0.37	591822695	75508	90.45	7710	8030	7660	10430	5630	8030	7837.88	2.82	22929	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1765	-5.01	0.46	12	0.34	-1597.00	17422.00	15000	20240326	-46.67	5340	20241210	49.81	11000	-27.27	20250203	6440	24.22	20250102	15000	-46.67	20240326	5340	49.81	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
45	20250311	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-90	5	-1.12	529289955	67674	81.07	7710	7980	7660	10430	5630	8030	7821.17	2.82	19704	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1752	-4.97	0.46	12	0.31	-1597.00	17422.00	15000	20240326	-47.07	5340	20241210	48.69	11000	-27.82	20250203	6440	23.29	20250102	15000	-47.07	20240326	5340	48.69	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
46	20250311	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-80	5	-1.00	509206635	65148	78.04	7710	7960	7660	10430	5630	8030	7816.15	2.82	18311	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1754	-4.98	0.46	12	0.30	-1597.00	17422.00	15000	20240326	-47.00	5340	20241210	48.88	11000	-27.73	20250203	6440	23.45	20250102	15000	-47.00	20240326	5340	48.88	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
47	20250311	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-170	5	-2.12	449294265	57595	69.00	7710	7920	7660	10430	5630	8030	7800.92	2.82	12521	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1734	-4.92	0.45	12	0.26	-1597.00	17422.00	15000	20240326	-47.60	5340	20241210	47.19	11000	-28.55	20250203	6440	22.05	20250102	15000	-47.60	20240326	5340	47.19	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
48	20250311	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-200	5	-2.49	322632625	41480	49.69	7710	7880	7660	10430	5630	8030	7778.03	2.82	11291	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1728	-4.90	0.45	12	0.19	-1597.00	17422.00	15000	20240326	-47.80	5340	20241210	46.63	11000	-28.82	20250203	6440	21.58	20250102	15000	-47.80	20240326	5340	46.63	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
49	20250311	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	-260	5	-3.24	132184280	17113	20.50	7710	7860	7660	10430	5630	8030	7724.20	2.82	5093	8270	8150	8030	7910	7790	8210	7970	110	2400	500	5780	10	1	22066331	1715	-4.87	0.45	12	0.08	-1597.00	17422.00	15000	20240326	-48.20	5340	20241210	45.51	11000	-29.36	20250203	6440	20.65	20250102	15000	-48.20	20240326	5340	45.51	20241210	4.68	N	033160	500	110 억	621680	N	N	0	N	N
50	20250310	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-10	5	-0.12	658617580	81974	60.43	8000	8150	7910	10450	5630	8040	8034.49	2.72	22609	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1772	-5.03	0.46	12	0.37	-1597.00	17422.00	15000	20240326	-46.47	5340	20241210	50.37	11000	-27.00	20250203	6440	24.69	20250102	15000	-46.47	20240326	5340	50.37	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
51	20250310	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	10	2	0.12	604956700	75300	55.51	8000	8150	7910	10450	5630	8040	8033.95	2.72	22148	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1776	-5.04	0.46	12	0.34	-1597.00	17422.00	15000	20240326	-46.33	5340	20241210	50.75	11000	-26.82	20250203	6440	25.00	20250102	15000	-46.33	20240326	5340	50.75	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
52	20250310	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	80	2	1.00	564984070	70342	51.85	8000	8150	7910	10450	5630	8040	8031.96	2.72	20841	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1792	-5.08	0.47	12	0.32	-1597.00	17422.00	15000	20240326	-45.87	5340	20241210	52.06	11000	-26.18	20250203	6440	26.09	20250102	15000	-45.87	20240326	5340	52.06	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
53	20250310	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	40	2	0.50	502195690	62608	46.15	8000	8120	7910	10450	5630	8040	8021.27	2.72	21758	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1783	-5.06	0.46	12	0.28	-1597.00	17422.00	15000	20240326	-46.13	5340	20241210	51.31	11000	-26.55	20250203	6440	25.47	20250102	15000	-46.13	20240326	5340	51.31	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
54	20250310	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	60	2	0.75	473571285	59071	43.54	8000	8120	7910	10450	5630	8040	8016.98	2.72	22659	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1787	-5.07	0.46	12	0.27	-1597.00	17422.00	15000	20240326	-46.00	5340	20241210	51.69	11000	-26.36	20250203	6440	25.78	20250102	15000	-46.00	20240326	5340	51.69	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
55	20250310	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	0	3	0.00	375627430	46957	34.61	8000	8120	7910	10450	5630	8040	7999.39	2.72	18254	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1774	-5.03	0.46	12	0.21	-1597.00	17422.00	15000	20240326	-46.40	5340	20241210	50.56	11000	-26.91	20250203	6440	24.84	20250102	15000	-46.40	20240326	5340	50.56	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
56	20250310	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-60	5	-0.75	293301670	36664	27.03	8000	8120	7910	10450	5630	8040	7999.72	2.72	10587	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1761	-5.00	0.46	12	0.17	-1597.00	17422.00	15000	20240326	-46.80	5340	20241210	49.44	11000	-27.45	20250203	6440	23.91	20250102	15000	-46.80	20240326	5340	49.44	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
57	20250310	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	0	3	0.00	67708170	8458	6.23	8000	8040	7970	10450	5630	8040	8005.22	2.72	860	8400	8220	8120	7940	7840	8170	7890	110	2410	500	5780	10	1	22066331	1774	-5.03	0.46	12	0.04	-1597.00	17422.00	15000	20240326	-46.40	5340	20241210	50.56	11000	-26.91	20250203	6440	24.84	20250102	15000	-46.40	20240326	5340	50.56	20241210	4.77	N	033160	500	110 억	599522	N	N	0	N	N
58	20250307	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-190	5	-2.31	1065529995	130744	99.56	8150	8300	8020	10690	5770	8230	8151.43	2.60	26202	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1774	-5.03	0.46	12	0.59	-1597.00	17422.00	15000	20240326	-46.40	5340	20241210	50.56	11000	-26.91	20250203	6440	24.84	20250102	15000	-46.40	20240326	5340	50.56	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
59	20250307	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-160	5	-1.94	838288175	102500	78.06	8150	8300	8060	10690	5770	8230	8178.42	2.60	16117	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1781	-5.05	0.46	12	0.46	-1597.00	17422.00	15000	20240326	-46.20	5340	20241210	51.12	11000	-26.64	20250203	6440	25.31	20250102	15000	-46.20	20240326	5340	51.12	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
60	20250307	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	-50	5	-0.61	571303495	69613	53.01	8150	8300	8140	10690	5770	8230	8206.85	2.60	17339	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1805	-5.12	0.47	12	0.32	-1597.00	17422.00	15000	20240326	-45.47	5340	20241210	53.18	11000	-25.64	20250203	6440	27.02	20250102	15000	-45.47	20240326	5340	53.18	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
61	20250307	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-70	5	-0.85	502320025	61190	46.60	8150	8300	8140	10690	5770	8230	8209.18	2.60	11859	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1801	-5.11	0.47	12	0.28	-1597.00	17422.00	15000	20240326	-45.60	5340	20241210	52.81	11000	-25.82	20250203	6440	26.71	20250102	15000	-45.60	20240326	5340	52.81	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
62	20250307	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-20	5	-0.24	375983465	45713	34.81	8150	8300	8150	10690	5770	8230	8224.87	2.60	8976	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1812	-5.14	0.47	12	0.21	-1597.00	17422.00	15000	20240326	-45.27	5340	20241210	53.75	11000	-25.36	20250203	6440	27.48	20250102	15000	-45.27	20240326	5340	53.75	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
63	20250307	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	10	2	0.12	268398165	32612	24.83	8150	8300	8150	10690	5770	8230	8230.04	2.60	7663	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1818	-5.16	0.47	12	0.15	-1597.00	17422.00	15000	20240326	-45.07	5340	20241210	54.31	11000	-25.09	20250203	6440	27.95	20250102	15000	-45.07	20240326	5340	54.31	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
64	20250307	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	50	2	0.61	213181325	25918	19.74	8150	8300	8150	10690	5770	8230	8225.22	2.60	5181	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1827	-5.18	0.48	12	0.12	-1597.00	17422.00	15000	20240326	-44.80	5340	20241210	55.06	11000	-24.73	20250203	6440	28.57	20250102	15000	-44.80	20240326	5340	55.06	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
65	20250307	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	0	3	0.00	90833380	11116	8.47	8150	8230	8150	10690	5770	8230	8171.41	2.60	1024	8656	8442	8336	8122	8016	8390	8070	110	2460	500	5920	10	1	22066331	1816	-5.15	0.47	12	0.05	-1597.00	17422.00	15000	20240326	-45.13	5340	20241210	54.12	11000	-25.18	20250203	6440	27.80	20250102	15000	-45.13	20240326	5340	54.12	20241210	4.83	N	033160	500	110 억	573330	N	N	5	N	N
66	20250306	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-220	5	-2.60	1061189705	127356	71.26	8490	8550	8230	10980	5920	8450	8332.48	2.58	-5809	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1816	-5.15	0.47	12	0.58	-1597.00	17422.00	15000	20240326	-45.13	5340	20241210	54.12	11000	-25.18	20250203	6440	27.80	20250102	15000	-45.13	20240326	5340	54.12	20241210	4.83	N	033160	500	110 억	569139	N	N	5	N	N
67	20250306	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-190	5	-2.25	961247695	115229	64.47	8490	8550	8250	10980	5920	8450	8342.06	2.58	-5345	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1823	-5.17	0.47	12	0.52	-1597.00	17422.00	15000	20240326	-44.93	5340	20241210	54.68	11000	-24.91	20250203	6440	28.26	20250102	15000	-44.93	20240326	5340	54.68	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
68	20250306	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-150	5	-1.78	776302515	92871	51.96	8490	8550	8260	10980	5920	8450	8358.93	2.58	-5883	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1832	-5.20	0.48	12	0.42	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
69	20250306	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-120	5	-1.42	742408915	88790	49.68	8490	8550	8260	10980	5920	8450	8361.40	2.58	-5975	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1838	-5.22	0.48	12	0.40	-1597.00	17422.00	15000	20240326	-44.47	5340	20241210	55.99	11000	-24.27	20250203	6440	29.35	20250102	15000	-44.47	20240326	5340	55.99	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
70	20250306	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-150	5	-1.78	672537545	80348	44.96	8490	8550	8270	10980	5920	8450	8370.31	2.58	-7752	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1832	-5.20	0.48	12	0.36	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
71	20250306	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-80	5	-0.95	598346075	71415	39.96	8490	8550	8300	10980	5920	8450	8378.44	2.58	-8151	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1847	-5.24	0.48	12	0.32	-1597.00	17422.00	15000	20240326	-44.20	5340	20241210	56.74	11000	-23.91	20250203	6440	29.97	20250102	15000	-44.20	20240326	5340	56.74	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
72	20250306	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-150	5	-1.78	487784010	58135	32.53	8490	8550	8300	10980	5920	8450	8390.54	2.58	-6916	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1832	-5.20	0.48	12	0.26	-1597.00	17422.00	15000	20240326	-44.67	5340	20241210	55.43	11000	-24.55	20250203	6440	28.88	20250102	15000	-44.67	20240326	5340	55.43	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
73	20250306	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-20	5	-0.24	59156280	7004	3.92	8490	8550	8390	10980	5920	8450	8446.07	2.58	-2319	8783	8616	8533	8366	8283	8575	8325	110	2530	500	6080	10	1	22066331	1860	-5.28	0.48	12	0.03	-1597.00	17422.00	15000	20240326	-43.80	5340	20241210	57.87	11000	-23.36	20250203	6440	30.90	20250102	15000	-43.80	20240326	5340	57.87	20241210	4.83	N	033160	500	110 억	569139	N	N	0	N	N
74	20250305	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-160	5	-1.86	1493774100	174994	82.22	8520	8700	8450	11190	6030	8610	8536.05	2.60	-4722	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1865	-5.29	0.49	12	0.79	-1597.00	17422.00	15000	20240326	-43.67	5340	20241210	58.24	11000	-23.18	20250203	6440	31.21	20250102	15000	-43.67	20240326	5340	58.24	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
75	20250305	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-130	5	-1.51	1343292260	157207	73.86	8520	8700	8450	11190	6030	8610	8544.51	2.60	-499	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1871	-5.31	0.49	12	0.71	-1597.00	17422.00	15000	20240326	-43.47	5340	20241210	58.80	11000	-22.91	20250203	6440	31.68	20250102	15000	-43.47	20240326	5340	58.80	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
76	20250305	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-90	5	-1.05	1129102250	132014	62.02	8520	8700	8450	11190	6030	8610	8552.66	2.60	-3210	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1880	-5.34	0.49	12	0.60	-1597.00	17422.00	15000	20240326	-43.20	5340	20241210	59.55	11000	-22.55	20250203	6440	32.30	20250102	15000	-43.20	20240326	5340	59.55	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
77	20250305	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-120	5	-1.39	1057402630	123614	58.08	8520	8700	8450	11190	6030	8610	8553.82	2.60	-2448	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1873	-5.32	0.49	12	0.56	-1597.00	17422.00	15000	20240326	-43.40	5340	20241210	58.99	11000	-22.82	20250203	6440	31.83	20250102	15000	-43.40	20240326	5340	58.99	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
78	20250305	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-100	5	-1.16	985328020	115123	54.09	8520	8700	8450	11190	6030	8610	8558.67	2.60	-4439	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1878	-5.33	0.49	12	0.52	-1597.00	17422.00	15000	20240326	-43.27	5340	20241210	59.36	11000	-22.64	20250203	6440	32.14	20250102	15000	-43.27	20240326	5340	59.36	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
79	20250305	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-60	5	-0.70	750293335	87435	41.08	8520	8700	8510	11190	6030	8610	8580.98	2.60	-2788	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1887	-5.35	0.49	12	0.40	-1597.00	17422.00	15000	20240326	-43.00	5340	20241210	60.11	11000	-22.27	20250203	6440	32.76	20250102	15000	-43.00	20240326	5340	60.11	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
80	20250305	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-20	5	-0.23	571427300	66523	31.25	8520	8700	8520	11190	6030	8610	8589.76	2.60	-2106	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1895	-5.38	0.49	12	0.30	-1597.00	17422.00	15000	20240326	-42.73	5340	20241210	60.86	11000	-21.91	20250203	6440	33.39	20250102	15000	-42.73	20240326	5340	60.86	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
81	20250305	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-50	5	-0.58	171924350	19997	9.40	8520	8700	8520	11190	6030	8610	8597.16	2.60	3250	9036	8822	8496	8282	7956	8930	8390	110	2580	500	6190	10	1	22066331	1889	-5.36	0.49	12	0.09	-1597.00	17422.00	15000	20240326	-42.93	5340	20241210	60.30	11000	-22.18	20250203	6440	32.92	20250102	15000	-42.93	20240326	5340	60.30	20241210	4.92	N	033160	500	110 억	573462	N	N	0	N	N
82	20250304	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	180	2	2.14	1749000190	208052	61.23	8320	8710	8170	10950	5910	8430	8406.30	2.59	-603	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1900	-5.39	0.49	12	0.94	-1597.00	17422.00	15000	20240326	-42.60	5340	20241210	61.24	11000	-21.73	20250203	6440	33.70	20250102	15000	-42.60	20240326	5340	61.24	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
83	20250304	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	180	2	2.14	1551262360	185081	54.47	8320	8710	8170	10950	5910	8430	8381.53	2.59	495	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1900	-5.39	0.49	12	0.84	-1597.00	17422.00	15000	20240326	-42.60	5340	20241210	61.24	11000	-21.73	20250203	6440	33.70	20250102	15000	-42.60	20240326	5340	61.24	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
84	20250304	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-110	5	-1.30	985045440	118513	34.88	8320	8490	8170	10950	5910	8430	8311.68	2.59	-8923	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1836	-5.21	0.48	12	0.54	-1597.00	17422.00	15000	20240326	-44.53	5340	20241210	55.81	11000	-24.36	20250203	6440	29.19	20250102	15000	-44.53	20240326	5340	55.81	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
85	20250304	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-70	5	-0.83	860304110	103545	30.47	8320	8490	8170	10950	5910	8430	8308.48	2.59	-11279	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1845	-5.23	0.48	12	0.47	-1597.00	17422.00	15000	20240326	-44.27	5340	20241210	56.55	11000	-24.00	20250203	6440	29.81	20250102	15000	-44.27	20240326	5340	56.55	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
86	20250304	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-40	5	-0.47	781025000	94076	27.68	8320	8490	8170	10950	5910	8430	8302.03	2.59	-10112	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1851	-5.25	0.48	12	0.43	-1597.00	17422.00	15000	20240326	-44.07	5340	20241210	57.12	11000	-23.73	20250203	6440	30.28	20250102	15000	-44.07	20240326	5340	57.12	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
87	20250304	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-70	5	-0.83	711961950	85823	25.26	8320	8490	8170	10950	5910	8430	8295.66	2.59	-8238	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1845	-5.23	0.48	12	0.39	-1597.00	17422.00	15000	20240326	-44.27	5340	20241210	56.55	11000	-24.00	20250203	6440	29.81	20250102	15000	-44.27	20240326	5340	56.55	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
88	20250304	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-110	5	-1.30	496033790	59973	17.65	8320	8490	8170	10950	5910	8430	8270.89	2.59	-8517	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1836	-5.21	0.48	12	0.27	-1597.00	17422.00	15000	20240326	-44.53	5340	20241210	55.81	11000	-24.36	20250203	6440	29.19	20250102	15000	-44.53	20240326	5340	55.81	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N
89	20250304	090353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-120	5	-1.42	90565900	10888	3.20	8320	8370	8300	10950	5910	8430	8317.70	2.59	-2635	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1834	-5.20	0.48	12	0.05	-1597.00	17422.00	15000	20240326	-44.60	5340	20241210	55.62	11000	-24.45	20250203	6440	29.04	20250102	15000	-44.60	20240326	5340	55.62	20241210	4.97	N	033160	500	110 억	571796	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History