KissMeData/084730/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	investmentCareful	shortOverheated
2	20250318	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	0	3	0.00	505572990	48031	192.45	10440	10640	10430	13700	7380	10540	10525.94	2.48	7794	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1171	8.58	0.66	12	0.43	1229.00	16081.00	17060	20240403	-38.22	7610	20241210	38.50	10730	-1.77	20250306	8410	25.33	20250203	17060	-38.22	20240403	7610	38.50	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
3	20250318	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10520	-20	5	-0.19	476786090	45295	181.48	10440	10640	10430	13700	7380	10540	10526.24	2.48	6755	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1169	8.56	0.65	12	0.41	1229.00	16081.00	17060	20240403	-38.34	7610	20241210	38.24	10730	-1.96	20250306	8410	25.09	20250203	17060	-38.34	20240403	7610	38.24	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
4	20250318	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	-30	5	-0.28	451026300	42840	171.65	10440	10640	10430	13700	7380	10540	10528.16	2.48	6451	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1168	8.55	0.65	12	0.39	1229.00	16081.00	17060	20240403	-38.39	7610	20241210	38.11	10730	-2.05	20250306	8410	24.97	20250203	17060	-38.39	20240403	7610	38.11	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
5	20250318	130702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-60	5	-0.57	421073350	39979	160.19	10440	10640	10430	13700	7380	10540	10532.36	2.48	6737	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1164	8.53	0.65	12	0.36	1229.00	16081.00	17060	20240403	-38.57	7610	20241210	37.71	10730	-2.33	20250306	8410	24.61	20250203	17060	-38.57	20240403	7610	37.71	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
6	20250318	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	-50	5	-0.47	381322030	36187	144.99	10440	10640	10430	13700	7380	10540	10537.54	2.48	8336	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1165	8.54	0.65	12	0.33	1229.00	16081.00	17060	20240403	-38.51	7610	20241210	37.84	10730	-2.24	20250306	8410	24.73	20250203	17060	-38.51	20240403	7610	37.84	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
7	20250318	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	-30	5	-0.28	357461670	33913	135.88	10440	10640	10430	13700	7380	10540	10540.55	2.48	7944	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1168	8.55	0.65	12	0.31	1229.00	16081.00	17060	20240403	-38.39	7610	20241210	38.11	10730	-2.05	20250306	8410	24.97	20250203	17060	-38.39	20240403	7610	38.11	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
8	20250318	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	90	2	0.85	218006780	20695	82.92	10440	10640	10430	13700	7380	10540	10534.27	2.48	7092	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1181	8.65	0.66	12	0.19	1229.00	16081.00	17060	20240403	-37.69	7610	20241210	39.68	10730	-0.93	20250306	8410	26.40	20250203	17060	-37.69	20240403	7610	39.68	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
9	20250318	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	0	3	0.00	22181360	2102	8.42	10440	10630	10440	13700	7380	10540	10552.50	2.48	-119	10733	10636	10453	10356	10173	10685	10405	56	3160	500	7370	10	1	11109424	1171	8.58	0.66	12	0.02	1229.00	16081.00	17060	20240403	-38.22	7610	20241210	38.50	10730	-1.77	20250306	8410	25.33	20250203	17060	-38.22	20240403	7610	38.50	20241210	1.81	N	084730	500	55 억	275337	N	N	N	N
10	20250317	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	120	2	1.15	255719585	24578	41.94	10390	10550	10270	13540	7300	10420	10403.83	2.48	1011	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1171	8.58	0.66	12	0.22	1229.00	16081.00	17060	20240403	-38.22	7610	20241210	38.50	10730	-1.77	20250306	8410	25.33	20250203	17060	-38.22	20240403	7610	38.50	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
11	20250317	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	20	2	0.19	224986735	21650	36.95	10390	10550	10270	13540	7300	10420	10392.00	2.48	-476	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1160	8.49	0.65	12	0.19	1229.00	16081.00	17060	20240403	-38.80	7610	20241210	37.19	10730	-2.70	20250306	8410	24.14	20250203	17060	-38.80	20240403	7610	37.19	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
12	20250317	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-50	5	-0.48	185686175	17879	30.51	10390	10550	10270	13540	7300	10420	10385.71	2.48	-295	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1152	8.44	0.64	12	0.16	1229.00	16081.00	17060	20240403	-39.21	7610	20241210	36.27	10730	-3.36	20250306	8410	23.31	20250203	17060	-39.21	20240403	7610	36.27	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
13	20250317	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-120	5	-1.15	155187495	14924	25.47	10390	10550	10290	13540	7300	10420	10398.52	2.48	-403	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1144	8.38	0.64	12	0.13	1229.00	16081.00	17060	20240403	-39.62	7610	20241210	35.35	10730	-4.01	20250306	8410	22.47	20250203	17060	-39.62	20240403	7610	35.35	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
14	20250317	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	-80	5	-0.77	129756305	12462	21.27	10390	10550	10310	13540	7300	10420	10412.16	2.48	311	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1149	8.41	0.64	12	0.11	1229.00	16081.00	17060	20240403	-39.39	7610	20241210	35.87	10730	-3.63	20250306	8410	22.95	20250203	17060	-39.39	20240403	7610	35.87	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
15	20250317	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	-10	5	-0.10	92273955	8844	15.09	10390	10550	10345	13540	7300	10420	10433.51	2.48	1066	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1156	8.47	0.65	12	0.08	1229.00	16081.00	17060	20240403	-38.98	7610	20241210	36.79	10730	-2.98	20250306	8410	23.78	20250203	17060	-38.98	20240403	7610	36.79	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
16	20250317	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	20	2	0.19	80819605	7743	13.21	10390	10550	10345	13540	7300	10420	10437.76	2.48	897	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1160	8.49	0.65	12	0.07	1229.00	16081.00	17060	20240403	-38.80	7610	20241210	37.19	10730	-2.70	20250306	8410	24.14	20250203	17060	-38.80	20240403	7610	37.19	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
17	20250317	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-70	5	-0.67	2199310	212	0.36	10390	10400	10350	13540	7300	10420	10374.10	2.48	75	10793	10606	10353	10166	9913	10700	10260	56	3120	500	7290	10	1	11109424	1150	8.42	0.64	12	0.00	1229.00	16081.00	17060	20240403	-39.33	7610	20241210	36.01	10730	-3.54	20250306	8410	23.07	20250203	17060	-39.33	20240403	7610	36.01	20241210	1.83	N	084730	500	55 억	275104	N	N	N	N
18	20250314	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	200	2	1.96	607128145	58598	153.79	10200	10540	10100	13280	7160	10220	10360.90	2.46	900	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1158	8.48	0.65	12	0.53	1229.00	16081.00	17060	20240403	-38.92	7610	20241210	36.93	10730	-2.89	20250306	8410	23.90	20250203	17060	-38.92	20240403	7610	36.93	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
19	20250314	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	120	2	1.17	590828975	57028	149.67	10200	10540	10100	13280	7160	10220	10360.33	2.46	1085	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1149	8.41	0.64	12	0.51	1229.00	16081.00	17060	20240403	-39.39	7610	20241210	35.87	10730	-3.63	20250306	8410	22.95	20250203	17060	-39.39	20240403	7610	35.87	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
20	20250314	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	150	2	1.47	553779635	53446	140.27	10200	10540	10100	13280	7160	10220	10361.48	2.46	835	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1152	8.44	0.64	12	0.48	1229.00	16081.00	17060	20240403	-39.21	7610	20241210	36.27	10730	-3.36	20250306	8410	23.31	20250203	17060	-39.21	20240403	7610	36.27	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
21	20250314	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	180	2	1.76	487184665	47029	123.43	10200	10540	10100	13280	7160	10220	10359.24	2.46	82	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1155	8.46	0.65	12	0.42	1229.00	16081.00	17060	20240403	-39.04	7610	20241210	36.66	10730	-3.08	20250306	8410	23.66	20250203	17060	-39.04	20240403	7610	36.66	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
22	20250314	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	260	2	2.54	426482760	41216	108.17	10200	10540	10100	13280	7160	10220	10347.50	2.46	-709	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1164	8.53	0.65	12	0.37	1229.00	16081.00	17060	20240403	-38.57	7610	20241210	37.71	10730	-2.33	20250306	8410	24.61	20250203	17060	-38.57	20240403	7610	37.71	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
23	20250314	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	50	2	0.49	114442740	11221	29.45	10200	10300	10100	13280	7160	10220	10198.98	2.46	-1692	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1141	8.36	0.64	12	0.10	1229.00	16081.00	17060	20240403	-39.80	7610	20241210	34.95	10730	-4.29	20250306	8410	22.12	20250203	17060	-39.80	20240403	7610	34.95	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
24	20250314	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	0	3	0.00	39090890	3829	10.05	10200	10270	10100	13280	7160	10220	10209.16	2.46	256	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1135	8.32	0.64	12	0.03	1229.00	16081.00	17060	20240403	-40.09	7610	20241210	34.30	10730	-4.75	20250306	8410	21.52	20250203	17060	-40.09	20240403	7610	34.30	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
25	20250314	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	30	2	0.29	8322440	817	2.14	10200	10250	10100	13280	7160	10220	10186.59	2.46	509	10493	10356	10233	10096	9973	10295	10035	56	3060	500	7150	10	1	11109424	1139	8.34	0.64	12	0.01	1229.00	16081.00	17060	20240403	-39.92	7610	20241210	34.69	10730	-4.47	20250306	8410	21.88	20250203	17060	-39.92	20240403	7610	34.69	20241210	1.86	N	084730	500	55 억	273617	N	N	N	N
26	20250313	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	70	2	0.69	387962890	38022	91.10	10250	10370	10110	13190	7110	10150	10203.64	2.33	9010	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1135	8.32	0.64	12	0.34	1229.00	16081.00	17060	20240403	-40.09	7610	20241210	34.30	10730	-4.75	20250306	8410	21.52	20250203	17060	-40.09	20240403	7610	34.30	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
27	20250313	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	40	2	0.39	381922880	37430	89.68	10250	10370	10110	13190	7110	10150	10203.66	2.33	9196	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1132	8.29	0.63	12	0.34	1229.00	16081.00	17060	20240403	-40.27	7610	20241210	33.90	10730	-5.03	20250306	8410	21.17	20250203	17060	-40.27	20240403	7610	33.90	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
28	20250313	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	100	2	0.99	323834380	31721	76.01	10250	10370	10110	13190	7110	10150	10208.83	2.33	5260	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1139	8.34	0.64	12	0.29	1229.00	16081.00	17060	20240403	-39.92	7610	20241210	34.69	10730	-4.47	20250306	8410	21.88	20250203	17060	-39.92	20240403	7610	34.69	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
29	20250313	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	70	2	0.69	225940640	22083	52.91	10250	10370	10110	13190	7110	10150	10231.43	2.33	3316	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1135	8.32	0.64	12	0.20	1229.00	16081.00	17060	20240403	-40.09	7610	20241210	34.30	10730	-4.75	20250306	8410	21.52	20250203	17060	-40.09	20240403	7610	34.30	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
30	20250313	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	40	2	0.39	70841380	6969	16.70	10250	10250	10110	13190	7110	10150	10165.21	2.33	255	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1132	8.29	0.63	12	0.06	1229.00	16081.00	17060	20240403	-40.27	7610	20241210	33.90	10730	-5.03	20250306	8410	21.17	20250203	17060	-40.27	20240403	7610	33.90	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
31	20250313	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	50	2	0.49	34105270	3356	8.04	10250	10250	10110	13190	7110	10150	10162.48	2.33	-317	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1133	8.30	0.63	12	0.03	1229.00	16081.00	17060	20240403	-40.21	7610	20241210	34.03	10730	-4.94	20250306	8410	21.28	20250203	17060	-40.21	20240403	7610	34.03	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
32	20250313	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	-20	5	-0.20	14057490	1383	3.31	10250	10250	10110	13190	7110	10150	10164.49	2.33	-568	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1125	8.24	0.63	12	0.01	1229.00	16081.00	17060	20240403	-40.62	7610	20241210	33.11	10730	-5.59	20250306	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
33	20250313	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	-40	5	-0.39	3922450	385	0.92	10250	10250	10110	13190	7110	10150	10188.18	2.33	-209	10416	10282	10186	10052	9956	10235	10005	56	3040	500	7100	10	1	11109424	1123	8.23	0.63	12	0.00	1229.00	16081.00	17060	20240403	-40.74	7610	20241210	32.85	10730	-5.78	20250306	8410	20.21	20250203	17060	-40.74	20240403	7610	32.85	20241210	1.89	N	084730	500	55 억	258331	N	N	N	N
34	20250312	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-90	5	-0.88	424036880	41731	174.69	10200	10320	10090	13310	7170	10240	10161.20	2.27	5885	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1128	8.26	0.63	12	0.38	1229.00	16081.00	17060	20240403	-40.50	7610	20241210	33.38	10730	-5.41	20250306	8410	20.69	20250203	17060	-40.50	20240403	7610	33.38	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
35	20250312	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-150	5	-1.46	398220050	39181	164.01	10200	10320	10090	13310	7170	10240	10163.60	2.27	6195	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1121	8.21	0.63	12	0.35	1229.00	16081.00	17060	20240403	-40.86	7610	20241210	32.59	10730	-5.96	20250306	8410	19.98	20250203	17060	-40.86	20240403	7610	32.59	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
36	20250312	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-100	5	-0.98	335807480	33004	138.16	10200	10320	10100	13310	7170	10240	10174.75	2.27	6985	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1126	8.25	0.63	12	0.30	1229.00	16081.00	17060	20240403	-40.56	7610	20241210	33.25	10730	-5.50	20250306	8410	20.57	20250203	17060	-40.56	20240403	7610	33.25	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
37	20250312	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-100	5	-0.98	238677420	23410	97.99	10200	10320	10130	13310	7170	10240	10195.53	2.27	3983	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1126	8.25	0.63	12	0.21	1229.00	16081.00	17060	20240403	-40.56	7610	20241210	33.25	10730	-5.50	20250306	8410	20.57	20250203	17060	-40.56	20240403	7610	33.25	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
38	20250312	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	-110	5	-1.07	200688675	19669	82.33	10200	10320	10130	13310	7170	10240	10203.30	2.27	3273	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1125	8.24	0.63	12	0.18	1229.00	16081.00	17060	20240403	-40.62	7610	20241210	33.11	10730	-5.59	20250306	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
39	20250312	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-70	5	-0.68	159841440	15650	65.51	10200	10320	10160	13310	7170	10240	10213.51	2.27	3402	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1130	8.28	0.63	12	0.14	1229.00	16081.00	17060	20240403	-40.39	7610	20241210	33.64	10730	-5.22	20250306	8410	20.93	20250203	17060	-40.39	20240403	7610	33.64	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
40	20250312	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-30	5	-0.29	67293640	6576	27.53	10200	10320	10190	13310	7170	10240	10233.22	2.27	1826	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1134	8.31	0.63	12	0.06	1229.00	16081.00	17060	20240403	-40.15	7610	20241210	34.17	10730	-4.85	20250306	8410	21.40	20250203	17060	-40.15	20240403	7610	34.17	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
41	20250312	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	20	2	0.20	2603120	254	1.06	10200	10260	10200	13310	7170	10240	10248.50	2.27	-182	10493	10366	10163	10036	9833	10430	10100	56	3070	500	7160	10	1	11109424	1140	8.35	0.64	12	0.00	1229.00	16081.00	17060	20240403	-39.86	7610	20241210	34.82	10730	-4.38	20250306	8410	22.00	20250203	17060	-39.86	20240403	7610	34.82	20241210	1.86	N	084730	500	55 억	252446	N	N	N	N
42	20250311	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-150	5	-1.44	241329350	23871	93.69	10180	10290	9960	13500	7280	10390	10109.72	2.23	4366	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1138	8.33	0.64	12	0.21	1229.00	16081.00	17060	20240403	-39.98	7610	20241210	34.56	10730	-4.57	20250306	8410	21.76	20250203	17060	-39.98	20240403	7610	34.56	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
43	20250311	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-150	5	-1.44	235705970	23322	91.53	10180	10290	9960	13500	7280	10390	10106.58	2.23	4401	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1138	8.33	0.64	12	0.21	1229.00	16081.00	17060	20240403	-39.98	7610	20241210	34.56	10730	-4.57	20250306	8410	21.76	20250203	17060	-39.98	20240403	7610	34.56	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
44	20250311	140649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	-130	5	-1.25	219730470	21762	85.41	10180	10290	9960	13500	7280	10390	10096.97	2.23	3529	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1140	8.35	0.64	12	0.20	1229.00	16081.00	17060	20240403	-39.86	7610	20241210	34.82	10730	-4.38	20250306	8410	22.00	20250203	17060	-39.86	20240403	7610	34.82	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
45	20250311	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-160	5	-1.54	199824250	19820	77.79	10180	10250	9960	13500	7280	10390	10081.93	2.23	2647	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1136	8.32	0.64	12	0.18	1229.00	16081.00	17060	20240403	-40.04	7610	20241210	34.43	10730	-4.66	20250306	8410	21.64	20250203	17060	-40.04	20240403	7610	34.43	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
46	20250311	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-220	5	-2.12	163948560	16302	63.98	10180	10250	9960	13500	7280	10390	10056.94	2.23	647	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1130	8.28	0.63	12	0.15	1229.00	16081.00	17060	20240403	-40.39	7610	20241210	33.64	10730	-5.22	20250306	8410	20.93	20250203	17060	-40.39	20240403	7610	33.64	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
47	20250311	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-330	5	-3.18	140492080	13985	54.89	10180	10250	9960	13500	7280	10390	10045.89	2.23	-632	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1118	8.19	0.63	12	0.13	1229.00	16081.00	17060	20240403	-41.03	7610	20241210	32.19	10730	-6.24	20250306	8410	19.62	20250203	17060	-41.03	20240403	7610	32.19	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
48	20250311	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	-410	5	-3.95	108617520	10800	42.39	10180	10250	9970	13500	7280	10390	10057.15	2.23	-914	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1109	8.12	0.62	12	0.10	1229.00	16081.00	17060	20240403	-41.50	7610	20241210	31.14	10730	-6.99	20250306	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
49	20250311	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-290	5	-2.79	30419850	3017	11.84	10180	10250	10020	13500	7280	10390	10082.71	2.23	-791	10596	10492	10356	10252	10116	10425	10185	56	3110	500	7270	10	1	11109424	1122	8.22	0.63	12	0.03	1229.00	16081.00	17060	20240403	-40.80	7610	20241210	32.72	10730	-5.87	20250306	8410	20.10	20250203	17060	-40.80	20240403	7610	32.72	20241210	1.85	N	084730	500	55 억	248080	N	N	N	N
50	20250310	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	-10	5	-0.10	262861565	25480	69.04	10400	10460	10220	13520	7280	10400	10316.39	2.25	-2082	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1154	8.45	0.65	12	0.23	1229.00	16081.00	17060	20240403	-39.10	7610	20241210	36.53	10730	-3.17	20250306	8410	23.54	20250203	17060	-39.10	20240403	7610	36.53	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
51	20250310	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	-20	5	-0.19	239413545	23214	62.90	10400	10460	10220	13520	7280	10400	10313.33	2.25	-2058	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1153	8.45	0.65	12	0.21	1229.00	16081.00	17060	20240403	-39.16	7610	20241210	36.40	10730	-3.26	20250306	8410	23.42	20250203	17060	-39.16	20240403	7610	36.40	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
52	20250310	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-50	5	-0.48	219821425	21323	57.78	10400	10460	10220	13520	7280	10400	10309.12	2.25	-1741	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1150	8.42	0.64	12	0.19	1229.00	16081.00	17060	20240403	-39.33	7610	20241210	36.01	10730	-3.54	20250306	8410	23.07	20250203	17060	-39.33	20240403	7610	36.01	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
53	20250310	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-30	5	-0.29	207025325	20089	54.43	10400	10460	10220	13520	7280	10400	10305.41	2.25	-1318	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1152	8.44	0.64	12	0.18	1229.00	16081.00	17060	20240403	-39.21	7610	20241210	36.27	10730	-3.36	20250306	8410	23.31	20250203	17060	-39.21	20240403	7610	36.27	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
54	20250310	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-90	5	-0.87	169251675	16453	44.58	10400	10460	10220	13520	7280	10400	10286.98	2.25	621	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1145	8.39	0.64	12	0.15	1229.00	16081.00	17060	20240403	-39.57	7610	20241210	35.48	10730	-3.91	20250306	8410	22.59	20250203	17060	-39.57	20240403	7610	35.48	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
55	20250310	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	-40	5	-0.38	143388635	13956	37.82	10400	10460	10220	13520	7280	10400	10274.34	2.25	677	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1151	8.43	0.64	12	0.13	1229.00	16081.00	17060	20240403	-39.27	7610	20241210	36.14	10730	-3.45	20250306	8410	23.19	20250203	17060	-39.27	20240403	7610	36.14	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
56	20250310	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-120	5	-1.15	98384655	9575	25.94	10400	10460	10220	13520	7280	10400	10275.16	2.25	-1612	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1142	8.36	0.64	12	0.09	1229.00	16081.00	17060	20240403	-39.74	7610	20241210	35.09	10730	-4.19	20250306	8410	22.24	20250203	17060	-39.74	20240403	7610	35.09	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
57	20250310	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-120	5	-1.15	13312810	1287	3.49	10400	10460	10270	13520	7280	10400	10344.06	2.25	-1066	10526	10462	10336	10272	10146	10495	10305	56	3120	500	7280	10	1	11109424	1142	8.36	0.64	12	0.01	1229.00	16081.00	17060	20240403	-39.74	7610	20241210	35.09	10730	-4.19	20250306	8410	22.24	20250203	17060	-39.74	20240403	7610	35.09	20241210	1.85	N	084730	500	55 억	250120	N	N	N	N
58	20250307	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	0	3	0.00	379373810	36886	76.82	10370	10400	10210	13520	7280	10400	10285.04	2.26	-1147	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1155	8.46	0.65	12	0.33	1229.00	16081.00	17060	20240403	-39.04	7610	20241210	36.66	10730	-3.08	20250306	8410	23.66	20250203	17060	-39.04	20240403	7610	36.66	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
59	20250307	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	-40	5	-0.38	361123490	35129	73.16	10370	10370	10210	13520	7280	10400	10279.93	2.26	-530	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1151	8.43	0.64	12	0.32	1229.00	16081.00	17060	20240403	-39.27	7610	20241210	36.14	10730	-3.45	20250306	8410	23.19	20250203	17060	-39.27	20240403	7610	36.14	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
60	20250307	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-160	5	-1.54	205133470	19946	41.54	10370	10370	10210	13520	7280	10400	10284.44	2.26	-569	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1138	8.33	0.64	12	0.18	1229.00	16081.00	17060	20240403	-39.98	7610	20241210	34.56	10730	-4.57	20250306	8410	21.76	20250203	17060	-39.98	20240403	7610	34.56	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
61	20250307	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	-80	5	-0.77	152780170	14841	30.91	10370	10370	10210	13520	7280	10400	10294.47	2.26	-589	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1146	8.40	0.64	12	0.13	1229.00	16081.00	17060	20240403	-39.51	7610	20241210	35.61	10730	-3.82	20250306	8410	22.71	20250203	17060	-39.51	20240403	7610	35.61	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
62	20250307	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-100	5	-0.96	129015350	12532	26.10	10370	10370	10210	13520	7280	10400	10294.87	2.26	-196	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1144	8.38	0.64	12	0.11	1229.00	16081.00	17060	20240403	-39.62	7610	20241210	35.35	10730	-4.01	20250306	8410	22.47	20250203	17060	-39.62	20240403	7610	35.35	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
63	20250307	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-50	5	-0.48	106077190	10304	21.46	10370	10370	10210	13520	7280	10400	10294.76	2.26	1495	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1150	8.42	0.64	12	0.09	1229.00	16081.00	17060	20240403	-39.33	7610	20241210	36.01	10730	-3.54	20250306	8410	23.07	20250203	17060	-39.33	20240403	7610	36.01	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
64	20250307	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-120	5	-1.15	82869910	8058	16.78	10370	10370	10210	13520	7280	10400	10284.18	2.26	2183	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1142	8.36	0.64	12	0.07	1229.00	16081.00	17060	20240403	-39.74	7610	20241210	35.09	10730	-4.19	20250306	8410	22.24	20250203	17060	-39.74	20240403	7610	35.09	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
65	20250307	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-170	5	-1.63	15214520	1488	3.10	10370	10370	10210	13520	7280	10400	10224.81	2.26	749	10926	10662	10466	10202	10006	10565	10105	56	3120	500	7280	10	1	11109424	1136	8.32	0.64	12	0.01	1229.00	16081.00	17060	20240403	-40.04	7610	20241210	34.43	10730	-4.66	20250306	8410	21.64	20250203	17060	-40.04	20240403	7610	34.43	20241210	1.88	N	084730	500	55 억	251265	N	N	N	N
66	20250306	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	-130	5	-1.23	497695650	47964	40.77	10540	10730	10270	13680	7380	10530	10376.44	2.20	-3340	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1155	8.46	0.65	12	0.43	1229.00	16081.00	17060	20240403	-39.04	7610	20241210	36.66	10730	-3.08	20250306	8410	23.66	20250203	17060	-39.04	20240403	7610	36.66	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
67	20250306	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	-150	5	-1.42	482747360	46526	39.55	10540	10730	10270	13680	7380	10530	10375.86	2.20	-3382	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1153	8.45	0.65	12	0.42	1229.00	16081.00	17060	20240403	-39.16	7610	20241210	36.40	10730	-3.26	20250306	8410	23.42	20250203	17060	-39.16	20240403	7610	36.40	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
68	20250306	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	-80	5	-0.76	424313950	40897	34.77	10540	10730	10270	13680	7380	10530	10375.19	2.20	-2269	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1161	8.50	0.65	12	0.37	1229.00	16081.00	17060	20240403	-38.75	7610	20241210	37.32	10730	-2.61	20250306	8410	24.26	20250203	17060	-38.75	20240403	7610	37.32	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
69	20250306	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-90	5	-0.85	388323740	37460	31.84	10540	10730	10270	13680	7380	10530	10366.36	2.20	-1122	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1160	8.49	0.65	12	0.34	1229.00	16081.00	17060	20240403	-38.80	7610	20241210	37.19	10730	-2.70	20250306	8410	24.14	20250203	17060	-38.80	20240403	7610	37.19	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
70	20250306	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	-120	5	-1.14	344537890	33262	28.28	10540	10730	10270	13680	7380	10530	10358.30	2.20	-1603	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1156	8.47	0.65	12	0.30	1229.00	16081.00	17060	20240403	-38.98	7610	20241210	36.79	10730	-2.98	20250306	8410	23.78	20250203	17060	-38.98	20240403	7610	36.79	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
71	20250306	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	-190	5	-1.80	293164710	28308	24.06	10540	10730	10270	13680	7380	10530	10356.25	2.20	-3052	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1149	8.41	0.64	12	0.25	1229.00	16081.00	17060	20240403	-39.39	7610	20241210	35.87	10730	-3.63	20250306	8410	22.95	20250203	17060	-39.39	20240403	7610	35.87	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
72	20250306	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-200	5	-1.90	229905370	22194	18.87	10540	10730	10270	13680	7380	10530	10358.90	2.20	-4716	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1148	8.41	0.64	12	0.20	1229.00	16081.00	17060	20240403	-39.45	7610	20241210	35.74	10730	-3.73	20250306	8410	22.83	20250203	17060	-39.45	20240403	7610	35.74	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
73	20250306	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	-100	5	-0.95	18579730	1772	1.51	10540	10730	10400	13680	7380	10530	10485.17	2.20	-420	11170	10850	10380	10060	9590	11010	10220	56	3150	500	7370	10	1	11109424	1159	8.49	0.65	12	0.02	1229.00	16081.00	17060	20240403	-38.86	7610	20241210	37.06	10730	-2.80	20250306	8410	24.02	20250203	17060	-38.86	20240403	7610	37.06	20241210	1.90	N	084730	500	55 억	244229	N	N	N	N
74	20250305	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10530	720	2	7.34	1205124745	117074	524.48	9910	10700	9910	12750	6870	9810	10293.65	1.96	27353	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1170	8.57	0.65	12	1.05	1229.00	16081.00	17060	20240403	-38.28	7610	20241210	38.37	10700	-1.59	20250305	8410	25.21	20250203	17060	-38.28	20240403	7610	38.37	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
75	20250305	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10520	710	2	7.24	1105605055	107615	482.10	9910	10700	9910	12750	6870	9810	10273.71	1.96	23278	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1169	8.56	0.65	12	0.97	1229.00	16081.00	17060	20240403	-38.34	7610	20241210	38.24	10700	-1.68	20250305	8410	25.09	20250203	17060	-38.34	20240403	7610	38.24	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
76	20250305	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	530	2	5.40	774462805	76073	340.80	9910	10340	9910	12750	6870	9810	10180.52	1.96	16274	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1149	8.41	0.64	12	0.68	1229.00	16081.00	17060	20240403	-39.39	7610	20241210	35.87	10340	0.00	20250305	8410	22.95	20250203	17060	-39.39	20240403	7610	35.87	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
77	20250305	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	440	2	4.49	689126695	67789	303.69	9910	10330	9910	12750	6870	9810	10165.76	1.96	13883	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1139	8.34	0.64	12	0.61	1229.00	16081.00	17060	20240403	-39.92	7610	20241210	34.69	10330	-0.77	20250305	8410	21.88	20250203	17060	-39.92	20240403	7610	34.69	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
78	20250305	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	320	2	3.26	653304635	64287	288.00	9910	10330	9910	12750	6870	9810	10162.31	1.96	12101	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1125	8.24	0.63	12	0.58	1229.00	16081.00	17060	20240403	-40.62	7610	20241210	33.11	10330	-1.94	20250305	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
79	20250305	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	390	2	3.98	630781075	62071	278.07	9910	10330	9910	12750	6870	9810	10162.25	1.96	11465	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1133	8.30	0.63	12	0.56	1229.00	16081.00	17060	20240403	-40.21	7610	20241210	34.03	10330	-1.26	20250305	8410	21.28	20250203	17060	-40.21	20240403	7610	34.03	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
80	20250305	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	330	2	3.36	485807895	47881	214.50	9910	10330	9910	12750	6870	9810	10146.15	1.96	9209	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1126	8.25	0.63	12	0.43	1229.00	16081.00	17060	20240403	-40.56	7610	20241210	33.25	10330	-1.84	20250305	8410	20.57	20250203	17060	-40.56	20240403	7610	33.25	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
81	20250305	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	510	2	5.20	299800900	29511	132.21	9910	10330	9910	12750	6870	9810	10158.95	1.96	7675	10090	9950	9670	9530	9250	10020	9600	56	2940	500	6860	10	1	11109424	1146	8.40	0.64	12	0.27	1229.00	16081.00	17060	20240403	-39.51	7610	20241210	35.61	10330	-0.10	20250305	8410	22.71	20250203	17060	-39.51	20240403	7610	35.61	20241210	1.90	N	084730	500	55 억	217232	N	N	N	N
82	20250304	160625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	200	2	2.08	205470470	21457	54.88	9610	9810	9390	12490	6730	9610	9566.13	1.97	-2394	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1090	7.98	0.61	12	0.19	1229.00	16081.00	17060	20240403	-42.50	7610	20241210	28.91	10210	-3.92	20250226	8410	16.65	20250203	17060	-42.50	20240403	7610	28.91	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
83	20250304	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-20	5	-0.21	163331990	17144	43.85	9610	9660	9390	12490	6730	9610	9527.06	1.97	-1172	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1065	7.80	0.60	12	0.15	1229.00	16081.00	17060	20240403	-43.79	7610	20241210	26.02	10210	-6.07	20250226	8410	14.03	20250203	17060	-43.79	20240403	7610	26.02	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
84	20250304	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-50	5	-0.52	129375290	13590	34.76	9610	9660	9390	12490	6730	9610	9519.89	1.97	-248	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1062	7.78	0.59	12	0.12	1229.00	16081.00	17060	20240403	-43.96	7610	20241210	25.62	10210	-6.37	20250226	8410	13.67	20250203	17060	-43.96	20240403	7610	25.62	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
85	20250304	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	-30	5	-0.31	114344330	12015	30.73	9610	9660	9390	12490	6730	9610	9516.80	1.97	-262	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1064	7.79	0.60	12	0.11	1229.00	16081.00	17060	20240403	-43.85	7610	20241210	25.89	10210	-6.17	20250226	8410	13.91	20250203	17060	-43.85	20240403	7610	25.89	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
86	20250304	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-20	5	-0.21	102246660	10751	27.50	9610	9660	9390	12490	6730	9610	9510.43	1.97	-1259	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1065	7.80	0.60	12	0.10	1229.00	16081.00	17060	20240403	-43.79	7610	20241210	26.02	10210	-6.07	20250226	8410	14.03	20250203	17060	-43.79	20240403	7610	26.02	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
87	20250304	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	10	2	0.10	96452000	10147	25.95	9610	9660	9390	12490	6730	9610	9505.47	1.97	-1222	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1069	7.83	0.60	12	0.09	1229.00	16081.00	17060	20240403	-43.61	7610	20241210	26.41	10210	-5.78	20250226	8410	14.39	20250203	17060	-43.61	20240403	7610	26.41	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
88	20250304	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-20	5	-0.21	80362740	8461	21.64	9610	9660	9390	12490	6730	9610	9498.02	1.97	-1847	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1065	7.80	0.60	12	0.08	1229.00	16081.00	17060	20240403	-43.79	7610	20241210	26.02	10210	-6.07	20250226	8410	14.03	20250203	17060	-43.79	20240403	7610	26.02	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N
89	20250304	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-170	5	-1.77	29572380	3117	7.97	9610	9610	9400	12490	6730	9610	9487.45	1.97	-872	10096	9852	9706	9462	9316	9780	9390	56	2880	500	6720	10	1	11109424	1049	7.68	0.59	12	0.03	1229.00	16081.00	17060	20240403	-44.67	7610	20241210	24.05	10210	-7.54	20250226	8410	12.25	20250203	17060	-44.67	20240403	7610	24.05	20241210	1.88	N	084730	500	55 억	219333	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History