KissMeData/045300/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250318	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-25	5	-0.85	11358490	3847	22.57	2920	2970	2920	3840	2070	2955	2952.56	0.41	173	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	297	13.26	0.42	12	0.04	221.00	6922.00	3870	20240307	-24.29	2234	20241210	31.15	3215	-8.86	20250131	2495	17.43	20250102	3920	-25.26	20240402	2275	28.79	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
3	20250318	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	0	3	0.00	9960805	3370	19.77	2920	2970	2920	3840	2070	2955	2955.73	0.41	245	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	300	13.37	0.43	12	0.03	221.00	6922.00	3870	20240307	-23.64	2234	20241210	32.27	3215	-8.09	20250131	2495	18.44	20250102	3920	-24.62	20240402	2275	29.89	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
4	20250318	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	5	2	0.17	7430355	2510	14.72	2920	2970	2920	3840	2070	2955	2960.30	0.41	141	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	300	13.39	0.43	12	0.02	221.00	6922.00	3870	20240307	-23.51	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
5	20250318	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	10	2	0.34	7323980	2474	14.51	2920	2970	2920	3840	2070	2955	2960.38	0.41	141	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	301	13.42	0.43	12	0.02	221.00	6922.00	3870	20240307	-23.39	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
6	20250318	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	10	2	0.34	5209060	1758	10.31	2920	2970	2920	3840	2070	2955	2963.06	0.41	51	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	301	13.42	0.43	12	0.02	221.00	6922.00	3870	20240307	-23.39	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
7	20250318	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-5	5	-0.17	4416405	1490	8.74	2920	2970	2920	3840	2070	2955	2964.03	0.41	51	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	299	13.35	0.43	12	0.01	221.00	6922.00	3870	20240307	-23.77	2234	20241210	32.05	3215	-8.24	20250131	2495	18.24	20250102	3920	-24.74	20240402	2275	29.67	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
8	20250318	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	15	2	0.51	1468885	496	2.91	2920	2970	2920	3840	2070	2955	2961.46	0.41	53	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	302	13.44	0.43	12	0.00	221.00	6922.00	3870	20240307	-23.26	2234	20241210	32.95	3215	-7.62	20250131	2495	19.04	20250102	3920	-24.23	20240402	2275	30.55	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
9	20250318	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	15	2	0.51	178400	61	0.36	2920	2970	2920	3840	2070	2955	2924.59	0.41	23	3008	2981	2943	2916	2878	2962	2897	51	885	500	2060	5	1	10151583	302	13.44	0.43	12	0.00	221.00	6922.00	3870	20240307	-23.26	2234	20241210	32.95	3215	-7.62	20250131	2495	19.04	20250102	3920	-24.23	20240402	2275	30.55	20241210	1.08	N	045300	500	50 억	41663	N	N	N	N
10	20250317	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-5	5	-0.17	50082905	17046	885.05	2960	2970	2905	3845	2075	2960	2938.10	0.41	653	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	300	13.37	0.43	12	0.17	221.00	6922.00	3885	20240305	-23.94	2234	20241210	32.27	3215	-8.09	20250131	2495	18.44	20250102	3920	-24.62	20240402	2275	29.89	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
11	20250317	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	5	2	0.17	49296705	16780	871.24	2960	2970	2905	3845	2075	2960	2937.83	0.41	663	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	301	13.42	0.43	12	0.17	221.00	6922.00	3885	20240305	-23.68	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
12	20250317	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	5	2	0.17	47715110	16243	843.35	2960	2970	2905	3845	2075	2960	2937.58	0.41	654	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	301	13.42	0.43	12	0.16	221.00	6922.00	3885	20240305	-23.68	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
13	20250317	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-20	5	-0.68	33673960	11491	596.63	2960	2960	2905	3845	2075	2960	2930.46	0.41	23	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	298	13.30	0.42	12	0.11	221.00	6922.00	3885	20240305	-24.32	2234	20241210	31.60	3215	-8.55	20250131	2495	17.84	20250102	3920	-25.00	20240402	2275	29.23	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
14	20250317	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	25023310	8548	443.82	2960	2960	2905	3845	2075	2960	2927.39	0.41	0	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	298	13.28	0.42	12	0.08	221.00	6922.00	3885	20240305	-24.45	2234	20241210	31.38	3215	-8.71	20250131	2495	17.64	20250102	3920	-25.13	20240402	2275	29.01	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
15	20250317	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	21764990	7436	386.09	2960	2960	2905	3845	2075	2960	2926.98	0.41	375	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	298	13.28	0.42	12	0.07	221.00	6922.00	3885	20240305	-24.45	2234	20241210	31.38	3215	-8.71	20250131	2495	17.64	20250102	3920	-25.13	20240402	2275	29.01	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
16	20250317	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-10	5	-0.34	3946660	1338	69.47	2960	2960	2935	3845	2075	2960	2949.67	0.41	7	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	299	13.35	0.43	12	0.01	221.00	6922.00	3885	20240305	-24.07	2234	20241210	32.05	3215	-8.24	20250131	2495	18.24	20250102	3920	-24.74	20240402	2275	29.67	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
17	20250317	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	0	3	0.00	1850000	625	32.45	2960	2960	2960	3845	2075	2960	2960.00	0.41	1	2986	2972	2961	2947	2936	2967	2942	51	885	500	2070	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3885	20240305	-23.81	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41125	N	N	N	N
18	20250314	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	5690082	1925	64.25	2975	2975	2950	3865	2085	2975	2955.89	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.02	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
19	20250314	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	4058652	1373	45.83	2975	2975	2950	3865	2085	2975	2956.05	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
20	20250314	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-10	5	-0.34	3644005	1233	41.15	2975	2975	2950	3865	2085	2975	2955.40	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	301	13.42	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.63	2234	20241210	32.72	3215	-7.78	20250131	2495	18.84	20250102	3920	-24.36	20240402	2275	30.33	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
21	20250314	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	3023200	1023	34.15	2975	2975	2950	3865	2085	2975	2955.23	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
22	20250314	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	3020240	1022	34.11	2975	2975	2950	3865	2085	2975	2955.23	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
23	20250314	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-15	5	-0.50	1682745	569	18.99	2975	2975	2955	3865	2085	2975	2957.37	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	300	13.39	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.76	2234	20241210	32.50	3215	-7.93	20250131	2495	18.64	20250102	3920	-24.49	20240402	2275	30.11	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
24	20250314	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	0	3	0.00	1516965	513	17.12	2975	2975	2955	3865	2085	2975	2957.05	0.41	-9	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	302	13.46	0.43	12	0.01	221.00	6922.00	3934	20240304	-24.38	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3920	-24.11	20240402	2275	30.77	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
25	20250314	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	0	3	0.00	2975	1	0.03	2975	2975	2975	3865	2085	2975	2975.00	0.41	0	3021	2997	2976	2952	2931	2987	2942	51	890	500	2080	5	1	10151583	302	13.46	0.43	12	0.00	221.00	6922.00	3934	20240304	-24.38	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3920	-24.11	20240402	2275	30.77	20241210	1.09	N	045300	500	50 억	41134	N	N	N	N
26	20250313	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-25	5	-0.83	8921915	2996	57.86	3000	3000	2955	3900	2100	3000	2977.94	0.29	3	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	302	-28.88	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.38	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3920	-24.11	20240402	2275	30.77	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
27	20250313	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	8460765	2841	54.87	3000	3000	2955	3900	2100	3000	2978.09	0.29	108	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
28	20250313	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	8302650	2788	53.84	3000	3000	2955	3900	2100	3000	2977.99	0.29	108	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
29	20250313	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	8230925	2764	53.38	3000	3000	2955	3900	2100	3000	2977.90	0.29	109	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
30	20250313	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-15	5	-0.50	8165240	2742	52.95	3000	3000	2955	3900	2100	3000	2977.84	0.29	109	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	303	-28.98	0.44	12	0.03	-103.00	6726.00	3934	20240304	-24.12	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3920	-23.85	20240402	2275	31.21	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
31	20250313	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	4792545	1614	31.17	3000	3000	2955	3900	2100	3000	2969.36	0.29	-3	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	304	-29.03	0.44	12	0.02	-103.00	6726.00	3934	20240304	-24.00	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
32	20250313	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-15	5	-0.50	4649420	1566	30.24	3000	3000	2955	3900	2100	3000	2968.98	0.29	-2	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	303	-28.98	0.44	12	0.02	-103.00	6726.00	3934	20240304	-24.12	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3920	-23.85	20240402	2275	31.21	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
33	20250313	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	0	3	0.00	75000	25	0.48	3000	3000	3000	3900	2100	3000	3000.00	0.29	-3	3100	3050	2995	2945	2890	3075	2970	51	900	500	2100	5	1	10151583	305	-29.13	0.45	12	0.00	-103.00	6726.00	3934	20240304	-23.74	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3920	-23.47	20240402	2275	31.87	20241210	1.12	N	045300	500	50 억	29930	N	N	N	N
34	20250312	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	15498683	5177	30.04	2965	3045	2940	3880	2090	2985	2993.76	0.29	5	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	305	-29.13	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.22	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3920	-23.47	20240402	2275	31.87	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
35	20250312	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	10	2	0.34	14138268	4723	27.41	2965	3045	2940	3880	2090	2985	2993.49	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.08	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.35	2234	20241210	34.06	3215	-6.84	20250131	2495	20.04	20250102	3920	-23.60	20240402	2275	31.65	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
36	20250312	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	13997544	4676	27.13	2965	3045	2940	3880	2090	2985	2993.49	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	305	-29.13	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.22	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3920	-23.47	20240402	2275	31.87	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
37	20250312	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	10	2	0.34	13686110	4572	26.53	2965	3045	2940	3880	2090	2985	2993.46	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.08	0.45	12	0.05	-103.00	6726.00	3959	20240228	-24.35	2234	20241210	34.06	3215	-6.84	20250131	2495	20.04	20250102	3920	-23.60	20240402	2275	31.65	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
38	20250312	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	5	2	0.17	13097065	4375	25.39	2965	3045	2940	3880	2090	2985	2993.61	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.03	0.44	12	0.04	-103.00	6726.00	3959	20240228	-24.48	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
39	20250312	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	5	2	0.17	12867580	4298	24.94	2965	3045	2940	3880	2090	2985	2993.85	0.29	-6	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	304	-29.03	0.44	12	0.04	-103.00	6726.00	3959	20240228	-24.48	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3920	-23.72	20240402	2275	31.43	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
40	20250312	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	20	2	0.67	4885255	1620	9.40	2965	3045	2945	3880	2090	2985	3015.59	0.29	64	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	305	-29.17	0.45	12	0.02	-103.00	6726.00	3959	20240228	-24.10	2234	20241210	34.51	3215	-6.53	20250131	2495	20.44	20250102	3920	-23.34	20240402	2275	32.09	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
41	20250312	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	60	2	2.01	1933655	638	3.70	2965	3045	2945	3880	2090	2985	3030.81	0.29	-5	3135	3060	2995	2920	2855	3027	2887	51	895	500	2080	5	1	10151583	309	-29.56	0.45	12	0.01	-103.00	6726.00	3959	20240228	-23.09	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	3920	-22.32	20240402	2275	33.85	20241210	1.14	N	045300	500	50 억	29924	N	N	N	N
42	20250311	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-90	5	-2.93	50979308	17231	129.92	3050	3070	2930	3995	2155	3075	2958.53	0.29	393	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	303	-28.98	0.44	12	0.17	-103.00	6726.00	3959	20240227	-24.60	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3935	-24.14	20240311	2275	31.21	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
43	20250311	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-120	5	-3.90	40486158	13684	103.17	3050	3070	2930	3995	2155	3075	2958.65	0.29	617	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	300	-28.69	0.44	12	0.13	-103.00	6726.00	3959	20240227	-25.36	2234	20241210	32.27	3215	-8.09	20250131	2495	18.44	20250102	3935	-24.90	20240311	2275	29.89	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
44	20250311	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-100	5	-3.25	14796603	4963	37.42	3050	3070	2940	3995	2155	3075	2981.38	0.29	93	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	302	-28.88	0.44	12	0.05	-103.00	6726.00	3959	20240227	-24.85	2234	20241210	33.17	3215	-7.47	20250131	2495	19.24	20250102	3935	-24.40	20240311	2275	30.77	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
45	20250311	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-95	5	-3.09	13472293	4518	34.06	3050	3070	2940	3995	2155	3075	2981.92	0.29	93	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	303	-28.93	0.44	12	0.04	-103.00	6726.00	3959	20240227	-24.73	2234	20241210	33.39	3215	-7.31	20250131	2495	19.44	20250102	3935	-24.27	20240311	2275	30.99	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
46	20250311	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-85	5	-2.76	13069338	4383	33.05	3050	3070	2940	3995	2155	3075	2981.82	0.29	87	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	304	-29.03	0.44	12	0.04	-103.00	6726.00	3959	20240227	-24.48	2234	20241210	33.84	3215	-7.00	20250131	2495	19.84	20250102	3935	-24.02	20240311	2275	31.43	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
47	20250311	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-90	5	-2.93	10562738	3543	26.71	3050	3070	2940	3995	2155	3075	2981.30	0.29	105	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	303	-28.98	0.44	12	0.03	-103.00	6726.00	3959	20240227	-24.60	2234	20241210	33.62	3215	-7.15	20250131	2495	19.64	20250102	3935	-24.14	20240311	2275	31.21	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
48	20250311	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-35	5	-1.14	1289345	425	3.20	3050	3070	3015	3995	2155	3075	3033.75	0.29	-83	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	309	-29.51	0.45	12	0.00	-103.00	6726.00	3959	20240227	-23.21	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3935	-22.74	20240311	2275	33.63	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
49	20250311	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-20	5	-0.65	347725	114	0.86	3050	3070	3050	3995	2155	3075	3050.22	0.29	95	3131	3102	3046	3017	2961	3117	3032	51	920	500	2150	5	1	10151583	310	-29.66	0.45	12	0.00	-103.00	6726.00	3959	20240227	-22.83	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3935	-22.36	20240311	2275	34.29	20241210	1.15	N	045300	500	50 억	29531	N	N	N	N
50	20250310	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	0	3	0.00	39992766	13261	165.04	3070	3075	2990	3995	2155	3075	3015.82	0.29	139	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	312	-29.85	0.46	12	0.13	-103.00	6726.00	4022	20240226	-23.55	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	3935	-21.86	20240311	2275	35.16	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
51	20250310	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-55	5	-1.79	34042176	11304	140.68	3070	3075	2990	3995	2155	3075	3011.52	0.29	185	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	307	-29.32	0.45	12	0.11	-103.00	6726.00	4022	20240226	-24.91	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	3935	-23.25	20240311	2275	32.75	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
52	20250310	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-75	5	-2.44	26032357	8636	107.48	3070	3075	2990	3995	2155	3075	3014.40	0.29	699	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	305	-29.13	0.45	12	0.09	-103.00	6726.00	4022	20240226	-25.41	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3935	-23.76	20240311	2275	31.87	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
53	20250310	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-75	5	-2.44	22282880	7383	91.89	3070	3075	2995	3995	2155	3075	3018.13	0.29	701	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	305	-29.13	0.45	12	0.07	-103.00	6726.00	4022	20240226	-25.41	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3935	-23.76	20240311	2275	31.87	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
54	20250310	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-75	5	-2.44	19783130	6549	81.51	3070	3075	2995	3995	2155	3075	3020.79	0.29	758	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	305	-29.13	0.45	12	0.06	-103.00	6726.00	4022	20240226	-25.41	2234	20241210	34.29	3215	-6.69	20250131	2495	20.24	20250102	3935	-23.76	20240311	2275	31.87	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
55	20250310	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-35	5	-1.14	6721660	2208	27.48	3070	3075	3025	3995	2155	3075	3044.23	0.29	-8	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	309	-29.51	0.45	12	0.02	-103.00	6726.00	4022	20240226	-24.42	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3935	-22.74	20240311	2275	33.63	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
56	20250310	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-35	5	-1.14	5616960	1844	22.95	3070	3075	3025	3995	2155	3075	3046.07	0.29	-6	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	309	-29.51	0.45	12	0.02	-103.00	6726.00	4022	20240226	-24.42	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3935	-22.74	20240311	2275	33.63	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
57	20250310	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-15	5	-0.49	767225	250	3.11	3070	3075	3050	3995	2155	3075	3068.90	0.29	-48	3121	3097	3051	3027	2981	3110	3040	51	920	500	2150	5	1	10151583	311	-29.71	0.45	12	0.00	-103.00	6726.00	4022	20240226	-23.92	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	3935	-22.24	20240311	2275	34.51	20241210	1.15	N	045300	500	50 억	29391	N	N	N	N
58	20250307	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	5	2	0.16	24341900	8035	59.89	3045	3075	3005	3990	2150	3070	3029.48	0.29	-515	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	312	-29.85	0.46	12	0.08	-103.00	6726.00	4106	20240223	-25.11	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	3940	-21.95	20240307	2275	35.16	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
59	20250307	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	20380170	6739	50.23	3045	3055	3005	3990	2150	3070	3024.21	0.29	-11	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.51	0.45	12	0.07	-103.00	6726.00	4106	20240223	-25.96	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3940	-22.84	20240307	2275	33.63	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
60	20250307	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-55	5	-1.79	17601260	5817	43.36	3045	3055	3005	3990	2150	3070	3025.83	0.29	94	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	306	-29.27	0.45	12	0.06	-103.00	6726.00	4106	20240223	-26.57	2234	20241210	34.96	3215	-6.22	20250131	2495	20.84	20250102	3940	-23.48	20240307	2275	32.53	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
61	20250307	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-45	5	-1.47	10787565	3557	26.51	3045	3055	3020	3990	2150	3070	3032.77	0.29	104	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	307	-29.37	0.45	12	0.04	-103.00	6726.00	4106	20240223	-26.33	2234	20241210	35.41	3215	-5.91	20250131	2495	21.24	20250102	3940	-23.22	20240307	2275	32.97	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
62	20250307	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	8519430	2807	20.92	3045	3055	3025	3990	2150	3070	3035.07	0.29	104	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.51	0.45	12	0.03	-103.00	6726.00	4106	20240223	-25.96	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3940	-22.84	20240307	2275	33.63	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
63	20250307	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	5430065	1786	13.31	3045	3055	3035	3990	2150	3070	3040.35	0.29	113	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.51	0.45	12	0.02	-103.00	6726.00	4106	20240223	-25.96	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3940	-22.84	20240307	2275	33.63	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
64	20250307	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-25	5	-0.81	4419300	1453	10.83	3045	3055	3040	3990	2150	3070	3041.50	0.29	113	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	309	-29.56	0.45	12	0.01	-103.00	6726.00	4106	20240223	-25.84	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	3940	-22.72	20240307	2275	33.85	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
65	20250307	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-15	5	-0.49	322795	106	0.79	3045	3055	3045	3990	2150	3070	3045.24	0.29	102	3173	3121	3083	3031	2993	3102	3012	51	920	500	2140	5	1	10151583	310	-29.66	0.45	12	0.00	-103.00	6726.00	4106	20240223	-25.60	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3940	-22.46	20240307	2275	34.29	20241210	1.14	N	045300	500	50 억	29418	N	N	N	N
66	20250306	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	41015275	13385	78.92	3115	3135	3045	4020	2170	3095	3064.27	0.29	-27	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.13	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
67	20250306	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-40	5	-1.29	31745625	10353	61.04	3115	3135	3050	4020	2170	3095	3066.32	0.29	1791	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	310	-29.66	0.45	12	0.10	-103.00	6726.00	4116	20240222	-25.78	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3940	-22.46	20240307	2275	34.29	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
68	20250306	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	29571235	9641	56.84	3115	3135	3050	4020	2170	3095	3067.24	0.29	1794	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.09	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
69	20250306	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	29555890	9636	56.81	3115	3135	3050	4020	2170	3095	3067.24	0.29	1794	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.09	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
70	20250306	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	21050920	6848	40.37	3115	3135	3050	4020	2170	3095	3074.02	0.29	1672	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	312	-29.81	0.46	12	0.07	-103.00	6726.00	4116	20240222	-25.41	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3940	-22.08	20240307	2275	34.95	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
71	20250306	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	19691870	6405	37.76	3115	3135	3050	4020	2170	3095	3074.45	0.29	1679	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4116	20240222	-24.93	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	3940	-21.57	20240307	2275	35.82	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
72	20250306	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	18808560	6118	36.07	3115	3135	3050	4020	2170	3095	3074.30	0.29	1694	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4116	20240222	-24.93	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	3940	-21.57	20240307	2275	35.82	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
73	20250306	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	40	2	1.29	1208665	387	2.28	3115	3135	3115	4020	2170	3095	3123.17	0.29	-15	3151	3122	3071	3042	2991	3137	3057	51	925	500	2160	5	1	10151583	318	-30.44	0.47	12	0.00	-103.00	6726.00	4116	20240222	-23.83	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	3940	-20.43	20240307	2275	37.80	20241210	1.17	N	045300	500	50 억	29933	N	N	N	N
74	20250305	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	35	2	1.14	51725537	16959	143.11	3035	3100	3020	3975	2145	3060	3050.03	0.29	62	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	314	-30.05	0.46	12	0.17	-103.00	6726.00	4150	20240221	-25.42	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	3955	-21.74	20240305	2275	36.04	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
75	20250305	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	40	2	1.31	43370592	14252	120.27	3035	3100	3020	3975	2145	3060	3043.12	0.29	76	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	315	-30.10	0.46	12	0.14	-103.00	6726.00	4150	20240221	-25.30	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	3955	-21.62	20240305	2275	36.26	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
76	20250305	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-40	5	-1.31	17722962	5834	49.23	3035	3075	3020	3975	2145	3060	3037.87	0.29	332	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	307	-29.32	0.45	12	0.06	-103.00	6726.00	4150	20240221	-27.23	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	3955	-23.64	20240305	2275	32.75	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
77	20250305	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-20	5	-0.65	12219654	4016	33.89	3035	3075	3025	3975	2145	3060	3042.74	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	309	-29.51	0.45	12	0.04	-103.00	6726.00	4150	20240221	-26.75	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	3955	-23.14	20240305	2275	33.63	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
78	20250305	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-5	5	-0.16	11146504	3663	30.91	3035	3075	3025	3975	2145	3060	3043.00	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	310	-29.66	0.45	12	0.04	-103.00	6726.00	4150	20240221	-26.39	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	3955	-22.76	20240305	2275	34.29	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
79	20250305	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	10764629	3538	29.86	3035	3075	3025	3975	2145	3060	3042.57	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.03	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	3955	-22.63	20240305	2275	34.51	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
80	20250305	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-10	5	-0.33	7515287	2470	20.84	3035	3075	3025	3975	2145	3060	3042.63	0.29	34	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	310	-29.61	0.45	12	0.02	-103.00	6726.00	4150	20240221	-26.51	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	3955	-22.88	20240305	2275	34.07	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
81	20250305	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	10	2	0.33	909500	299	2.52	3035	3075	3035	3975	2145	3060	3041.81	0.29	27	3130	3095	3050	3015	2970	3072	2992	51	915	500	2140	5	1	10151583	312	-29.81	0.46	12	0.00	-103.00	6726.00	4150	20240221	-26.02	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	3955	-22.38	20240305	2275	34.95	20241210	1.17	N	045300	500	50 억	29700	N	N	N	N
82	20250304	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	36072030	11850	71.76	3075	3085	3005	3975	2145	3060	3044.05	0.29	76	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.12	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
83	20250304	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	27284045	8956	54.24	3075	3085	3005	3975	2145	3060	3046.45	0.29	86	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.09	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4005	-24.34	20240304	2275	33.19	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
84	20250304	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-40	5	-1.31	24381685	7994	48.41	3075	3085	3015	3975	2145	3060	3050.00	0.29	98	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	307	-29.32	0.45	12	0.08	-103.00	6726.00	4150	20240221	-27.23	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	4005	-24.59	20240304	2275	32.75	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
85	20250304	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	22449880	7355	44.54	3075	3085	3020	3975	2145	3060	3052.33	0.29	109	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4005	-24.34	20240304	2275	33.19	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
86	20250304	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	20612910	6748	40.86	3075	3085	3020	3975	2145	3060	3054.67	0.29	498	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.47	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.87	2234	20241210	35.85	3215	-5.60	20250131	2495	21.64	20250102	4005	-24.22	20240304	2275	33.41	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
87	20250304	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	18547270	6068	36.75	3075	3085	3030	3975	2145	3060	3056.57	0.29	499	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.06	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
88	20250304	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	15	2	0.49	11110640	3628	21.97	3075	3085	3055	3975	2145	3060	3062.47	0.29	-59	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	312	-29.85	0.46	12	0.04	-103.00	6726.00	4150	20240221	-25.90	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4005	-23.22	20240304	2275	35.16	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N
89	20250304	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	3234220	1056	6.39	3075	3085	3060	3975	2145	3060	3062.71	0.29	-14	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.01	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억	29794	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History