KissMeData/088800/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	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250318	160712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	593	35	2	6.27	429003744	703075	100.98	558	669	553	725	391	558	610.22	0.69	3563	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1343	-0.50	1.79	12	0.31	-1185.00	331.00	2465	20240322	-75.94	550	20250317	7.82	862	-31.21	20250124	550	7.82	20250317	2465	-75.94	20240322	550	7.82	20250317	N	088800	500	1132 억	1571818	N	N	N	N
3	20250318	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	603	45	2	8.06	422518702	692190	99.42	558	669	553	725	391	558	610.41	0.69	4261	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1366	-0.51	1.82	12	0.31	-1185.00	331.00	2465	20240322	-75.54	550	20250317	9.64	862	-30.05	20250124	550	9.64	20250317	2465	-75.54	20240322	550	9.64	20250317	N	088800	500	1132 억	1571818	N	N	N	N
4	20250318	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	611	53	2	9.50	379782380	620941	89.19	558	669	553	725	391	558	611.62	0.69	10750	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1384	-0.52	1.85	12	0.27	-1185.00	331.00	2465	20240322	-75.21	550	20250317	11.09	862	-29.12	20250124	550	11.09	20250317	2465	-75.21	20240322	550	11.09	20250317	N	088800	500	1132 억	1571818	N	N	N	N
5	20250318	130713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	603	45	2	8.06	351037125	573676	82.40	558	669	553	725	391	558	611.91	0.69	8839	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1366	-0.51	1.82	12	0.25	-1185.00	331.00	2465	20240322	-75.54	550	20250317	9.64	862	-30.05	20250124	550	9.64	20250317	2465	-75.54	20240322	550	9.64	20250317	N	088800	500	1132 억	1571818	N	N	N	N
6	20250318	120714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	602	44	2	7.89	340713323	556567	79.94	558	669	553	725	391	558	612.17	0.69	9755	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1364	-0.51	1.82	12	0.25	-1185.00	331.00	2465	20240322	-75.58	550	20250317	9.45	862	-30.16	20250124	550	9.45	20250317	2465	-75.58	20240322	550	9.45	20250317	N	088800	500	1132 억	1571818	N	N	N	N
7	20250318	110712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	597	39	2	6.99	322308012	526130	75.57	558	669	553	725	391	558	612.60	0.69	4423	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1352	-0.50	1.80	12	0.23	-1185.00	331.00	2465	20240322	-75.78	550	20250317	8.55	862	-30.74	20250124	550	8.55	20250317	2465	-75.78	20240322	550	8.55	20250317	N	088800	500	1132 억	1571818	N	N	N	N
8	20250318	100715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	600	42	2	7.53	281914886	458002	65.78	558	669	553	725	391	558	615.53	0.69	-2919	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1359	-0.51	1.81	12	0.20	-1185.00	331.00	2465	20240322	-75.66	550	20250317	9.09	862	-30.39	20250124	550	9.09	20250317	2465	-75.66	20240322	550	9.09	20250317	N	088800	500	1132 억	1571818	N	N	N	N
9	20250318	090717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	558	0	3	0.00	1615809	2898	0.42	558	558	555	725	391	558	557.56	0.69	-308	616	586	568	538	520	578	530	1133	167	500	340	1	1	226519303	1264	-0.47	1.69	12	0.00	-1185.00	331.00	2465	20240322	-77.36	550	20250317	1.45	862	-35.27	20250124	550	1.45	20250317	2465	-77.36	20240322	550	1.45	20250317	N	088800	500	1132 억	1571818	N	N	N	N
10	20250317	160711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	558	-42	5	-7.00	390592256	694737	100.02	597	598	550	780	420	600	562.22	0.66	3237	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1264	-0.47	1.69	12	0.31	-1185.00	331.00	2465	20240322	-77.36	550	20250317	1.45	862	-35.27	20250124	550	1.45	20250317	2465	-77.36	20240322	550	1.45	20250317	N	088800	500	1132 억	1505905	N	N	N	N
11	20250317	150711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	559	-41	5	-6.83	380109349	675978	97.32	597	598	550	780	420	600	562.31	0.66	3507	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1266	-0.47	1.69	12	0.30	-1185.00	331.00	2465	20240322	-77.32	550	20250317	1.64	862	-35.15	20250124	550	1.64	20250317	2465	-77.32	20240322	550	1.64	20250317	N	088800	500	1132 억	1505905	N	N	N	N
12	20250317	140712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	558	-42	5	-7.00	356347810	633329	91.18	597	598	550	780	420	600	562.66	0.66	6989	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1264	-0.47	1.69	12	0.28	-1185.00	331.00	2465	20240322	-77.36	550	20250317	1.45	862	-35.27	20250124	550	1.45	20250317	2465	-77.36	20240322	550	1.45	20250317	N	088800	500	1132 억	1505905	N	N	N	N
13	20250317	130712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	557	-43	5	-7.17	317330517	563040	81.06	597	598	550	780	420	600	563.60	0.66	10942	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1262	-0.47	1.68	12	0.25	-1185.00	331.00	2465	20240322	-77.40	550	20250317	1.27	862	-35.38	20250124	550	1.27	20250317	2465	-77.40	20240322	550	1.27	20250317	N	088800	500	1132 억	1505905	N	N	N	N
14	20250317	120711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	561	-39	5	-6.50	304861710	540725	77.85	597	598	550	780	420	600	563.80	0.66	11503	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1271	-0.47	1.69	12	0.24	-1185.00	331.00	2465	20240322	-77.24	550	20250317	2.00	862	-34.92	20250124	550	2.00	20250317	2465	-77.24	20240322	550	2.00	20250317	N	088800	500	1132 억	1505905	N	N	N	N
15	20250317	110712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	560	-40	5	-6.67	277048409	491033	70.69	597	598	550	780	420	600	564.22	0.66	10772	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1269	-0.47	1.69	12	0.22	-1185.00	331.00	2465	20240322	-77.28	550	20250317	1.82	862	-35.03	20250124	550	1.82	20250317	2465	-77.28	20240322	550	1.82	20250317	N	088800	500	1132 억	1505905	N	N	N	N
16	20250317	100711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	557	-43	5	-7.17	253184155	448323	64.54	597	598	550	780	420	600	564.74	0.66	9191	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1262	-0.47	1.68	12	0.20	-1185.00	331.00	2465	20240322	-77.40	550	20250317	1.27	862	-35.38	20250124	550	1.27	20250317	2465	-77.40	20240322	550	1.27	20250317	N	088800	500	1132 억	1505905	N	N	N	N
17	20250317	090712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	569	-31	5	-5.17	29201374	50245	7.23	597	598	569	780	420	600	581.18	0.66	-1902	683	641	618	576	553	630	565	1133	180	500	370	1	1	226519303	1289	-0.48	1.72	12	0.02	-1185.00	331.00	2465	20240322	-76.92	569	20250317	0.00	862	-33.99	20250124	569	0.00	20250317	2465	-76.92	20240322	569	0.00	20250317	N	088800	500	1132 억	1505905	N	N	N	N
18	20250314	160709	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	600	-60	5	-9.09	426332611	684983	388.34	648	660	595	858	462	660	622.40	0.67	-14057	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1359	-0.51	1.81	12	0.30	-1185.00	331.00	2465	20240322	-75.66	595	20250314	0.84	862	-30.39	20250124	595	0.84	20250314	2465	-75.66	20240322	595	0.84	20250314	N	088800	500	1132 억	1519961	N	N	N	N
19	20250314	150714	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	597	-63	5	-9.55	407886392	654197	370.89	648	660	595	858	462	660	623.49	0.67	-8697	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1352	-0.50	1.80	12	0.29	-1185.00	331.00	2465	20240322	-75.78	595	20250314	0.34	862	-30.74	20250124	595	0.34	20250314	2465	-75.78	20240322	595	0.34	20250314	N	088800	500	1132 억	1519961	N	N	N	N
20	20250314	140709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	609	-51	5	-7.73	317770847	504062	285.77	648	660	600	858	462	660	630.42	0.67	-3732	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1380	-0.51	1.84	12	0.22	-1185.00	331.00	2465	20240322	-75.29	597	20240816	2.01	862	-29.35	20250124	600	1.50	20250314	2465	-75.29	20240322	597	2.01	20240816	N	088800	500	1132 억	1519961	N	N	N	N
21	20250314	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	627	-33	5	-5.00	218494580	341933	193.85	648	660	622	858	462	660	639.00	0.67	-3090	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1420	-0.53	1.89	12	0.15	-1185.00	331.00	2465	20240322	-74.56	597	20240816	5.03	862	-27.26	20250124	622	0.80	20250314	2465	-74.56	20240322	597	5.03	20240816	N	088800	500	1132 억	1519961	N	N	N	N
22	20250314	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	639	-21	5	-3.18	117389865	181964	103.16	648	660	635	858	462	660	645.13	0.67	-1104	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1447	-0.54	1.93	12	0.08	-1185.00	331.00	2465	20240322	-74.08	597	20240816	7.04	862	-25.87	20250124	635	0.63	20250314	2465	-74.08	20240322	597	7.04	20240816	N	088800	500	1132 억	1519961	N	N	N	N
23	20250314	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	645	-15	5	-2.27	84504761	130682	74.09	648	660	642	858	462	660	646.64	0.67	-679	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1461	-0.54	1.95	12	0.06	-1185.00	331.00	2465	20240322	-73.83	597	20240816	8.04	862	-25.17	20250124	642	0.47	20250314	2465	-73.83	20240322	597	8.04	20240816	N	088800	500	1132 억	1519961	N	N	N	N
24	20250314	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	643	-17	5	-2.58	63106776	97451	55.25	648	660	642	858	462	660	647.57	0.67	421	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1457	-0.54	1.94	12	0.04	-1185.00	331.00	2465	20240322	-73.91	597	20240816	7.71	862	-25.41	20250124	642	0.16	20250314	2465	-73.91	20240322	597	7.71	20240816	N	088800	500	1132 억	1519961	N	N	N	N
25	20250314	090713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	655	-5	5	-0.76	4658952	7090	4.02	648	660	648	858	462	660	657.12	0.67	1216	681	670	665	654	649	668	652	1133	198	500	400	1	1	226519303	1484	-0.55	1.98	12	0.00	-1185.00	331.00	2465	20240322	-73.43	597	20240816	9.72	862	-24.01	20250124	648	1.08	20250314	2465	-73.43	20240322	597	9.72	20240816	N	088800	500	1132 억	1519961	N	N	N	N
26	20250313	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	660	-5	5	-0.75	117601151	176386	76.35	670	676	660	864	466	665	666.82	0.63	-42	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1495	-0.56	1.99	12	0.08	-1185.00	331.00	2650	20240229	-75.09	597	20240816	10.55	862	-23.43	20250124	648	1.85	20250311	2465	-73.23	20240322	597	10.55	20240816	N	088800	500	1132 억	1431102	N	N	N	N
27	20250313	150706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	0	3	0.00	103591587	155174	67.17	670	676	660	864	466	665	667.58	0.63	428	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1506	-0.56	2.01	12	0.07	-1185.00	331.00	2650	20240229	-74.91	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431102	N	N	N	N
28	20250313	140705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	668	3	2	0.45	99305166	148719	64.37	670	676	660	864	466	665	667.74	0.63	-215	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1513	-0.56	2.02	12	0.07	-1185.00	331.00	2650	20240229	-74.79	597	20240816	11.89	862	-22.51	20250124	648	3.09	20250311	2465	-72.90	20240322	597	11.89	20240816	N	088800	500	1132 억	1431102	N	N	N	N
29	20250313	130706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	666	1	2	0.15	86344447	129287	55.96	670	676	660	864	466	665	667.85	0.63	-802	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1509	-0.56	2.01	12	0.06	-1185.00	331.00	2650	20240229	-74.87	597	20240816	11.56	862	-22.74	20250124	648	2.78	20250311	2465	-72.98	20240322	597	11.56	20240816	N	088800	500	1132 억	1431102	N	N	N	N
30	20250313	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	666	1	2	0.15	64190907	95953	41.53	670	676	665	864	466	665	668.98	0.63	403	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1509	-0.56	2.01	12	0.04	-1185.00	331.00	2650	20240229	-74.87	597	20240816	11.56	862	-22.74	20250124	648	2.78	20250311	2465	-72.98	20240322	597	11.56	20240816	N	088800	500	1132 억	1431102	N	N	N	N
31	20250313	110705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	2	2	0.30	59082179	88298	38.22	670	676	665	864	466	665	669.12	0.63	989	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1511	-0.56	2.02	12	0.04	-1185.00	331.00	2650	20240229	-74.83	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431102	N	N	N	N
32	20250313	100705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	673	8	2	1.20	41220880	61626	26.67	670	676	665	864	466	665	668.89	0.63	1791	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1524	-0.57	2.03	12	0.03	-1185.00	331.00	2650	20240229	-74.60	597	20240816	12.73	862	-21.93	20250124	648	3.86	20250311	2465	-72.70	20240322	597	12.73	20240816	N	088800	500	1132 억	1431102	N	N	N	N
33	20250313	090707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	2	2	0.30	15854553	23751	10.28	670	676	665	864	466	665	667.53	0.63	1150	685	675	668	658	651	671	654	1133	199	500	410	1	1	226519303	1511	-0.56	2.02	12	0.01	-1185.00	331.00	2650	20240229	-74.83	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431102	N	N	N	N
34	20250312	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-18	5	-2.64	153368046	229543	127.46	674	678	661	887	479	683	668.15	0.63	-933	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1506	-0.56	2.01	12	0.10	-1185.00	331.00	2750	20240228	-75.82	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431956	N	N	N	N
35	20250312	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-18	5	-2.64	148159299	221719	123.11	674	678	661	887	479	683	668.23	0.63	692	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1506	-0.56	2.01	12	0.10	-1185.00	331.00	2750	20240228	-75.82	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431956	N	N	N	N
36	20250312	140701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-18	5	-2.64	129733718	193911	107.67	674	678	661	887	479	683	669.04	0.63	2181	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1506	-0.56	2.01	12	0.09	-1185.00	331.00	2750	20240228	-75.82	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1431956	N	N	N	N
37	20250312	130701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	-16	5	-2.34	120003785	179270	99.54	674	678	661	887	479	683	669.40	0.63	3712	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1511	-0.56	2.02	12	0.08	-1185.00	331.00	2750	20240228	-75.75	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431956	N	N	N	N
38	20250312	120703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	668	-15	5	-2.20	62526066	93143	51.72	674	678	661	887	479	683	671.29	0.63	-326	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1513	-0.56	2.02	12	0.04	-1185.00	331.00	2750	20240228	-75.71	597	20240816	11.89	862	-22.51	20250124	648	3.09	20250311	2465	-72.90	20240322	597	11.89	20240816	N	088800	500	1132 억	1431956	N	N	N	N
39	20250312	110658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	-16	5	-2.34	51254898	76196	42.31	674	678	665	887	479	683	672.67	0.63	655	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1511	-0.56	2.02	12	0.03	-1185.00	331.00	2750	20240228	-75.75	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1431956	N	N	N	N
40	20250312	100700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	675	-8	5	-1.17	39682834	58919	32.72	674	677	668	887	479	683	673.52	0.63	3127	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1529	-0.57	2.04	12	0.03	-1185.00	331.00	2750	20240228	-75.45	597	20240816	13.07	862	-21.69	20250124	648	4.17	20250311	2465	-72.62	20240322	597	13.07	20240816	N	088800	500	1132 억	1431956	N	N	N	N
41	20250312	090705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	675	-8	5	-1.17	6212558	9217	5.12	674	677	672	887	479	683	674.03	0.63	3628	719	700	674	655	629	688	643	1133	204	500	420	1	1	226519303	1529	-0.57	2.04	12	0.00	-1185.00	331.00	2750	20240228	-75.45	597	20240816	13.07	862	-21.69	20250124	648	4.17	20250311	2465	-72.62	20240322	597	13.07	20240816	N	088800	500	1132 억	1431956	N	N	N	N
42	20250311	160655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	683	-9	5	-1.30	119756391	179969	126.77	685	693	648	899	485	692	665.43	0.60	-10770	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1547	-0.58	2.06	12	0.08	-1185.00	331.00	3040	20240227	-77.53	597	20240816	14.41	862	-20.77	20250124	648	5.40	20250311	2465	-72.29	20240322	597	14.41	20240816	N	088800	500	1132 억	1366725	N	N	N	N
43	20250311	150659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	674	-18	5	-2.60	109976861	165628	116.67	685	685	648	899	485	692	664.00	0.60	-7263	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1527	-0.57	2.04	12	0.07	-1185.00	331.00	3040	20240227	-77.83	597	20240816	12.90	862	-21.81	20250124	648	4.01	20250311	2465	-72.66	20240322	597	12.90	20240816	N	088800	500	1132 억	1366725	N	N	N	N
44	20250311	140659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	667	-25	5	-3.61	92255665	139086	97.97	685	685	648	899	485	692	663.30	0.60	-5066	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1511	-0.56	2.02	12	0.06	-1185.00	331.00	3040	20240227	-78.06	597	20240816	11.73	862	-22.62	20250124	648	2.93	20250311	2465	-72.94	20240322	597	11.73	20240816	N	088800	500	1132 억	1366725	N	N	N	N
45	20250311	130659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	661	-31	5	-4.48	81963240	123552	87.03	685	685	648	899	485	692	663.39	0.60	-4858	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1497	-0.56	2.00	12	0.05	-1185.00	331.00	3040	20240227	-78.26	597	20240816	10.72	862	-23.32	20250124	648	2.01	20250311	2465	-73.18	20240322	597	10.72	20240816	N	088800	500	1132 억	1366725	N	N	N	N
46	20250311	120657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	663	-29	5	-4.19	68469460	103168	72.67	685	685	648	899	485	692	663.67	0.60	-3009	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1502	-0.56	2.00	12	0.05	-1185.00	331.00	3040	20240227	-78.19	597	20240816	11.06	862	-23.09	20250124	648	2.31	20250311	2465	-73.10	20240322	597	11.06	20240816	N	088800	500	1132 억	1366725	N	N	N	N
47	20250311	110657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	665	-27	5	-3.90	61388951	92500	65.16	685	685	648	899	485	692	663.66	0.60	-2874	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1506	-0.56	2.01	12	0.04	-1185.00	331.00	3040	20240227	-78.12	597	20240816	11.39	862	-22.85	20250124	648	2.62	20250311	2465	-73.02	20240322	597	11.39	20240816	N	088800	500	1132 억	1366725	N	N	N	N
48	20250311	100659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	661	-31	5	-4.48	55044136	82965	58.44	685	685	648	899	485	692	663.46	0.60	-1374	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1497	-0.56	2.00	12	0.04	-1185.00	331.00	3040	20240227	-78.26	597	20240816	10.72	862	-23.32	20250124	648	2.01	20250311	2465	-73.18	20240322	597	10.72	20240816	N	088800	500	1132 억	1366725	N	N	N	N
49	20250311	090659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	664	-28	5	-4.05	28645007	43233	30.45	685	685	648	899	485	692	662.57	0.60	93	708	699	693	684	678	704	689	1133	207	500	420	1	1	226519303	1504	-0.56	2.01	12	0.02	-1185.00	331.00	3040	20240227	-78.16	597	20240816	11.22	862	-22.97	20250124	648	2.47	20250311	2465	-73.06	20240322	597	11.22	20240816	N	088800	500	1132 억	1366725	N	N	N	N
50	20250310	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	692	-6	5	-0.86	98133622	141819	109.84	689	702	687	907	489	698	691.96	0.61	-4485	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1568	-0.58	2.09	12	0.06	-1185.00	331.00	3095	20240226	-77.64	597	20240816	15.91	862	-19.72	20250124	678	2.06	20250305	2465	-71.93	20240322	597	15.91	20240816	N	088800	500	1132 억	1371100	N	N	N	N
51	20250310	150656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	687	-11	5	-1.58	93367353	134913	104.49	689	702	687	907	489	698	692.06	0.61	-3191	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1556	-0.58	2.08	12	0.06	-1185.00	331.00	3095	20240226	-77.80	597	20240816	15.08	862	-20.30	20250124	678	1.33	20250305	2465	-72.13	20240322	597	15.08	20240816	N	088800	500	1132 억	1371100	N	N	N	N
52	20250310	140655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	691	-7	5	-1.00	75072093	108393	83.95	689	702	687	907	489	698	692.59	0.61	-4082	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1565	-0.58	2.09	12	0.05	-1185.00	331.00	3095	20240226	-77.67	597	20240816	15.75	862	-19.84	20250124	678	1.92	20250305	2465	-71.97	20240322	597	15.75	20240816	N	088800	500	1132 억	1371100	N	N	N	N
53	20250310	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	-2	5	-0.29	35856512	51666	40.02	689	702	689	907	489	698	694.01	0.61	-3518	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1577	-0.59	2.10	12	0.02	-1185.00	331.00	3095	20240226	-77.51	597	20240816	16.58	862	-19.26	20250124	678	2.65	20250305	2465	-71.76	20240322	597	16.58	20240816	N	088800	500	1132 억	1371100	N	N	N	N
54	20250310	120653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	-3	5	-0.43	25090295	36127	27.98	689	702	689	907	489	698	694.50	0.61	-2694	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1574	-0.59	2.10	12	0.02	-1185.00	331.00	3095	20240226	-77.54	597	20240816	16.42	862	-19.37	20250124	678	2.51	20250305	2465	-71.81	20240322	597	16.42	20240816	N	088800	500	1132 억	1371100	N	N	N	N
55	20250310	110653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	695	-3	5	-0.43	9105400	13100	10.15	689	702	689	907	489	698	695.07	0.61	-2361	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1574	-0.59	2.10	12	0.01	-1185.00	331.00	3095	20240226	-77.54	597	20240816	16.42	862	-19.37	20250124	678	2.51	20250305	2465	-71.81	20240322	597	16.42	20240816	N	088800	500	1132 억	1371100	N	N	N	N
56	20250310	100654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	699	1	2	0.14	4376354	6293	4.87	689	702	689	907	489	698	695.43	0.61	-824	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1583	-0.59	2.11	12	0.00	-1185.00	331.00	3095	20240226	-77.42	597	20240816	17.09	862	-18.91	20250124	678	3.10	20250305	2465	-71.64	20240322	597	17.09	20240816	N	088800	500	1132 억	1371100	N	N	N	N
57	20250310	090654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	4	2	0.57	1895014	2731	2.12	689	702	689	907	489	698	693.88	0.61	-287	705	701	698	694	691	700	693	1133	209	500	430	1	1	226519303	1590	-0.59	2.12	12	0.00	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1371100	N	N	N	N
58	20250307	160651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-3	5	-0.43	89262730	127945	147.81	701	702	695	911	491	701	697.66	0.61	-6254	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1581	-0.59	2.11	12	0.06	-1185.00	331.00	3095	20240226	-77.45	597	20240816	16.92	862	-19.03	20250124	678	2.95	20250305	2465	-71.68	20240322	597	16.92	20240816	N	088800	500	1132 억	1377324	N	N	N	N
59	20250307	150655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-1	5	-0.14	83701287	119991	138.62	701	702	695	911	491	701	697.56	0.61	-5259	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1586	-0.59	2.11	12	0.05	-1185.00	331.00	3095	20240226	-77.38	597	20240816	17.25	862	-18.79	20250124	678	3.24	20250305	2465	-71.60	20240322	597	17.25	20240816	N	088800	500	1132 억	1377324	N	N	N	N
60	20250307	140652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	696	-5	5	-0.71	77738312	111464	128.77	701	702	695	911	491	701	697.43	0.61	-5235	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1577	-0.59	2.10	12	0.05	-1185.00	331.00	3095	20240226	-77.51	597	20240816	16.58	862	-19.26	20250124	678	2.65	20250305	2465	-71.76	20240322	597	16.58	20240816	N	088800	500	1132 억	1377324	N	N	N	N
61	20250307	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	699	-2	5	-0.29	54384453	77947	90.05	701	702	695	911	491	701	697.71	0.61	-2018	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1583	-0.59	2.11	12	0.03	-1185.00	331.00	3095	20240226	-77.42	597	20240816	17.09	862	-18.91	20250124	678	3.10	20250305	2465	-71.64	20240322	597	17.09	20240816	N	088800	500	1132 억	1377324	N	N	N	N
62	20250307	120654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	698	-3	5	-0.43	51856476	74329	85.87	701	702	695	911	491	701	697.66	0.61	-627	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1581	-0.59	2.11	12	0.03	-1185.00	331.00	3095	20240226	-77.45	597	20240816	16.92	862	-19.03	20250124	678	2.95	20250305	2465	-71.68	20240322	597	16.92	20240816	N	088800	500	1132 억	1377324	N	N	N	N
63	20250307	110653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	1	2	0.14	40090355	57470	66.39	701	702	695	911	491	701	697.59	0.61	-1738	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1590	-0.59	2.12	12	0.03	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1377324	N	N	N	N
64	20250307	100651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	697	-4	5	-0.57	18652685	26775	30.93	701	702	695	911	491	701	696.65	0.61	-1042	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1579	-0.59	2.11	12	0.01	-1185.00	331.00	3095	20240226	-77.48	597	20240816	16.75	862	-19.14	20250124	678	2.80	20250305	2465	-71.72	20240322	597	16.75	20240816	N	088800	500	1132 억	1377324	N	N	N	N
65	20250307	090655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-1	5	-0.14	1849761	2657	3.07	701	702	695	911	491	701	696.18	0.61	-252	740	720	705	685	670	730	695	1133	210	500	430	1	1	226519303	1586	-0.59	2.11	12	0.00	-1185.00	331.00	3095	20240226	-77.38	597	20240816	17.25	862	-18.79	20250124	678	3.24	20250305	2465	-71.60	20240322	597	17.25	20240816	N	088800	500	1132 억	1377324	N	N	N	N
66	20250306	160650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	701	-1	5	-0.14	60389602	86118	64.60	700	725	690	912	492	702	701.24	0.61	-6329	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1588	-0.59	2.12	12	0.04	-1185.00	331.00	3095	20240226	-77.35	597	20240816	17.42	862	-18.68	20250124	678	3.39	20250305	2465	-71.56	20240322	597	17.42	20240816	N	088800	500	1132 억	1383547	N	N	N	N
67	20250306	150648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	58850909	83926	62.95	700	725	690	912	492	702	701.22	0.61	-5942	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.04	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	N
68	20250306	140648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	705	3	2	0.43	51650013	73665	55.26	700	725	690	912	492	702	701.15	0.61	-5848	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1597	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.22	597	20240816	18.09	862	-18.21	20250124	678	3.98	20250305	2465	-71.40	20240322	597	18.09	20240816	N	088800	500	1132 억	1383547	N	N	N	N
69	20250306	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	47376256	67588	50.70	700	725	690	912	492	702	700.96	0.61	-5762	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	N
70	20250306	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	45942335	65550	49.17	700	725	690	912	492	702	700.87	0.61	-5762	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	N
71	20250306	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	2	2	0.28	39580641	56498	42.38	700	725	690	912	492	702	700.57	0.61	-5987	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1595	-0.59	2.13	12	0.02	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1383547	N	N	N	N
72	20250306	100648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	0	3	0.00	26811101	38297	28.73	700	725	690	912	492	702	700.08	0.61	-4514	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1590	-0.59	2.12	12	0.02	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1383547	N	N	N	N
73	20250306	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	700	-2	5	-0.28	6313863	9058	6.79	700	700	690	912	492	702	697.05	0.61	335	739	720	699	680	659	710	670	1133	210	500	430	1	1	226519303	1586	-0.59	2.11	12	0.00	-1185.00	331.00	3095	20240226	-77.38	597	20240816	17.25	862	-18.79	20250124	678	3.24	20250305	2465	-71.60	20240322	597	17.25	20240816	N	088800	500	1132 억	1383547	N	N	N	N
74	20250305	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	702	-14	5	-1.96	93897031	132963	84.66	717	718	678	930	502	716	706.20	0.61	4535	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1590	-0.59	2.12	12	0.06	-1185.00	331.00	3095	20240226	-77.32	597	20240816	17.59	862	-18.56	20250124	678	3.54	20250305	2465	-71.52	20240322	597	17.59	20240816	N	088800	500	1132 억	1379012	N	N	N	N
75	20250305	150644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	706	-10	5	-1.40	83518385	118213	75.26	717	718	678	930	502	716	706.51	0.61	3544	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1599	-0.60	2.13	12	0.05	-1185.00	331.00	3095	20240226	-77.19	597	20240816	18.26	862	-18.10	20250124	678	4.13	20250305	2465	-71.36	20240322	597	18.26	20240816	N	088800	500	1132 억	1379012	N	N	N	N
76	20250305	140642	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	709	-7	5	-0.98	79330839	112278	71.49	717	718	678	930	502	716	706.56	0.61	3583	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1606	-0.60	2.14	12	0.05	-1185.00	331.00	3095	20240226	-77.09	597	20240816	18.76	862	-17.75	20250124	678	4.57	20250305	2465	-71.24	20240322	597	18.76	20240816	N	088800	500	1132 억	1379012	N	N	N	N
77	20250305	130641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	705	-11	5	-1.54	67859995	96046	61.15	717	718	678	930	502	716	706.54	0.61	3842	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1597	-0.59	2.13	12	0.04	-1185.00	331.00	3095	20240226	-77.22	597	20240816	18.09	862	-18.21	20250124	678	3.98	20250305	2465	-71.40	20240322	597	18.09	20240816	N	088800	500	1132 억	1379012	N	N	N	N
78	20250305	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	704	-12	5	-1.68	52803035	74709	47.57	717	718	678	930	502	716	706.78	0.61	7010	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1595	-0.59	2.13	12	0.03	-1185.00	331.00	3095	20240226	-77.25	597	20240816	17.92	862	-18.33	20250124	678	3.83	20250305	2465	-71.44	20240322	597	17.92	20240816	N	088800	500	1132 억	1379012	N	N	N	N
79	20250305	110639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	708	-8	5	-1.12	35891452	50730	32.30	717	718	678	930	502	716	707.50	0.61	3840	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1604	-0.60	2.14	12	0.02	-1185.00	331.00	3095	20240226	-77.12	597	20240816	18.59	862	-17.87	20250124	678	4.42	20250305	2465	-71.28	20240322	597	18.59	20240816	N	088800	500	1132 억	1379012	N	N	N	N
80	20250305	100643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	711	-5	5	-0.70	23290070	32930	20.97	717	718	678	930	502	716	707.26	0.61	3344	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1611	-0.60	2.15	12	0.01	-1185.00	331.00	3095	20240226	-77.03	597	20240816	19.10	862	-17.52	20250124	678	4.87	20250305	2465	-71.16	20240322	597	19.10	20240816	N	088800	500	1132 억	1379012	N	N	N	N
81	20250305	090640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	710	-6	5	-0.84	7796260	11088	7.06	717	718	678	930	502	716	703.13	0.61	-178	742	729	722	709	702	725	705	1133	214	500	440	1	1	226519303	1608	-0.60	2.15	12	0.00	-1185.00	331.00	3095	20240226	-77.06	597	20240816	18.93	862	-17.63	20250124	678	4.72	20250305	2465	-71.20	20240322	597	18.93	20240816	N	088800	500	1132 억	1379012	N	N	N	N
82	20250304	160634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	716	-19	5	-2.59	112615360	156863	144.95	735	735	715	955	515	735	717.92	0.61	-8204	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1622	-0.60	2.16	12	0.07	-1185.00	331.00	3095	20240226	-76.87	597	20240816	19.93	862	-16.94	20250124	701	2.14	20250102	2465	-70.95	20240322	597	19.93	20240816	N	088800	500	1132 억	1387220	N	N	N	N
83	20250304	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	-18	5	-2.45	105441398	146836	135.69	735	735	715	955	515	735	718.09	0.61	-6547	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1624	-0.61	2.17	12	0.06	-1185.00	331.00	3095	20240226	-76.83	597	20240816	20.10	862	-16.82	20250124	701	2.28	20250102	2465	-70.91	20240322	597	20.10	20240816	N	088800	500	1132 억	1387220	N	N	N	N
84	20250304	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	716	-19	5	-2.59	97809510	136184	125.85	735	735	715	955	515	735	718.22	0.61	-5954	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1622	-0.60	2.16	12	0.06	-1185.00	331.00	3095	20240226	-76.87	597	20240816	19.93	862	-16.94	20250124	701	2.14	20250102	2465	-70.95	20240322	597	19.93	20240816	N	088800	500	1132 억	1387220	N	N	N	N
85	20250304	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	718	-17	5	-2.31	83700613	116481	107.64	735	735	715	955	515	735	718.58	0.61	-6259	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1626	-0.61	2.17	12	0.05	-1185.00	331.00	3095	20240226	-76.80	597	20240816	20.27	862	-16.71	20250124	701	2.43	20250102	2465	-70.87	20240322	597	20.27	20240816	N	088800	500	1132 억	1387220	N	N	N	N
86	20250304	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	717	-18	5	-2.45	79472572	110606	102.21	735	735	715	955	515	735	718.52	0.61	-4419	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1624	-0.61	2.17	12	0.05	-1185.00	331.00	3095	20240226	-76.83	597	20240816	20.10	862	-16.82	20250124	701	2.28	20250102	2465	-70.91	20240322	597	20.10	20240816	N	088800	500	1132 억	1387220	N	N	N	N
87	20250304	110633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	719	-16	5	-2.18	55329540	76971	71.13	735	735	716	955	515	735	718.84	0.61	-6784	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1629	-0.61	2.17	12	0.03	-1185.00	331.00	3095	20240226	-76.77	597	20240816	20.44	862	-16.59	20250124	701	2.57	20250102	2465	-70.83	20240322	597	20.44	20240816	N	088800	500	1132 억	1387220	N	N	N	N
88	20250304	100630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	719	-16	5	-2.18	34381143	47794	44.17	735	735	716	955	515	735	719.36	0.61	-3172	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1629	-0.61	2.17	12	0.02	-1185.00	331.00	3095	20240226	-76.77	597	20240816	20.44	862	-16.59	20250124	701	2.57	20250102	2465	-70.83	20240322	597	20.44	20240816	N	088800	500	1132 억	1387220	N	N	N	N
89	20250304	090629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	720	-15	5	-2.04	8895455	12306	11.37	735	735	716	955	515	735	722.86	0.61	-4934	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1631	-0.61	2.18	12	0.01	-1185.00	331.00	3095	20240226	-76.74	597	20240816	20.60	862	-16.47	20250124	701	2.71	20250102	2465	-70.79	20240322	597	20.60	20240816	N	088800	500	1132 억	1387220	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History