KissMeData/355690/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

38 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	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-500	5	-6.71	125003215	17586	179.45	7590	7630	6930	9680	5220	7450	7108.11	1.05	-2971	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	376	-7.89	2.65	12	0.33	-881.00	2622.00	16550	20240509	-58.01	4445	20241209	56.36	8550	-18.71	20250226	5010	38.72	20250212	16550	-58.01	20240509	4445	56.36	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
3	20250318	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-500	5	-6.71	118251655	16615	169.54	7590	7630	6930	9680	5220	7450	7117.16	1.05	-2699	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	376	-7.89	2.65	12	0.31	-881.00	2622.00	16550	20240509	-58.01	4445	20241209	56.36	8550	-18.71	20250226	5010	38.72	20250212	16550	-58.01	20240509	4445	56.36	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
4	20250318	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-370	5	-4.97	93693575	13095	133.62	7590	7630	7000	9680	5220	7450	7154.91	1.05	-2233	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	383	-8.04	2.70	12	0.24	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
5	20250318	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	-360	5	-4.83	66420535	9239	94.28	7590	7630	7050	9680	5220	7450	7189.15	1.05	-724	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	383	-8.05	2.70	12	0.17	-881.00	2622.00	16550	20240509	-57.16	4445	20241209	59.51	8550	-17.08	20250226	5010	41.52	20250212	16550	-57.16	20240509	4445	59.51	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
6	20250318	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-300	5	-4.03	41336510	5701	58.17	7590	7630	7140	9680	5220	7450	7250.75	1.05	-1833	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	386	-8.12	2.73	12	0.11	-881.00	2622.00	16550	20240509	-56.80	4445	20241209	60.85	8550	-16.37	20250226	5010	42.71	20250212	16550	-56.80	20240509	4445	60.85	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
7	20250318	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-250	5	-3.36	33409910	4596	46.90	7590	7630	7200	9680	5220	7450	7269.35	1.05	-1524	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	389	-8.17	2.75	12	0.09	-881.00	2622.00	16550	20240509	-56.50	4445	20241209	61.98	8550	-15.79	20250226	5010	43.71	20250212	16550	-56.50	20240509	4445	61.98	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
8	20250318	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	-210	5	-2.82	19648490	2688	27.43	7590	7630	7240	9680	5220	7450	7309.71	1.05	-1317	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	391	-8.22	2.76	12	0.05	-881.00	2622.00	16550	20240509	-56.25	4445	20241209	62.88	8550	-15.32	20250226	5010	44.51	20250212	16550	-56.25	20240509	4445	62.88	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
9	20250318	091217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-20	5	-0.27	1757680	235	2.40	7590	7630	7430	9680	5220	7450	7479.49	1.05	-36	7590	7520	7390	7320	7190	7555	7355	27	2230	500	4470	10	1	5404980	402	-8.43	2.83	12	0.00	-881.00	2622.00	16550	20240509	-55.11	4445	20241209	67.15	8550	-13.10	20250226	5010	48.30	20250212	16550	-55.11	20240509	4445	67.15	20241209	0.62	N	355690	500	27 억	56761	N	N	N	N
10	20250317	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	140	2	1.92	72364025	9800	77.07	7320	7460	7260	9500	5120	7310	7384.07	1.05	265	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	403	-8.46	2.84	12	0.18	-881.00	2622.00	16550	20240509	-54.98	4445	20241209	67.60	8550	-12.87	20250226	5010	48.70	20250212	16550	-54.98	20240509	4445	67.60	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
11	20250317	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	130	2	1.78	66289715	8984	70.65	7320	7460	7260	9500	5120	7310	7378.64	1.05	261	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.44	2.84	12	0.17	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
12	20250317	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	130	2	1.78	58883685	7988	62.82	7320	7460	7260	9500	5120	7310	7371.52	1.05	129	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.44	2.84	12	0.15	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
13	20250317	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	110	2	1.50	43261735	5887	46.30	7320	7460	7260	9500	5120	7310	7348.69	1.05	-375	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	401	-8.42	2.83	12	0.11	-881.00	2622.00	16550	20240509	-55.17	4445	20241209	66.93	8550	-13.22	20250226	5010	48.10	20250212	16550	-55.17	20240509	4445	66.93	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
14	20250317	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	120	2	1.64	43120915	5868	46.15	7320	7460	7260	9500	5120	7310	7348.49	1.05	-374	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.43	2.83	12	0.11	-881.00	2622.00	16550	20240509	-55.11	4445	20241209	67.15	8550	-13.10	20250226	5010	48.30	20250212	16550	-55.11	20240509	4445	67.15	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
15	20250317	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	120	2	1.64	39404205	5367	42.21	7320	7460	7260	9500	5120	7310	7341.94	1.05	-378	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	402	-8.43	2.83	12	0.10	-881.00	2622.00	16550	20240509	-55.11	4445	20241209	67.15	8550	-13.10	20250226	5010	48.30	20250212	16550	-55.11	20240509	4445	67.15	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
16	20250317	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	80	2	1.09	31483535	4296	33.78	7320	7460	7260	9500	5120	7310	7328.57	1.05	-390	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	399	-8.39	2.82	12	0.08	-881.00	2622.00	16550	20240509	-55.35	4445	20241209	66.25	8550	-13.57	20250226	5010	47.50	20250212	16550	-55.35	20240509	4445	66.25	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
17	20250317	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-50	5	-0.68	9939205	1365	10.73	7320	7320	7260	9500	5120	7310	7281.47	1.05	102	7630	7470	7340	7180	7050	7405	7115	27	2190	500	4380	10	1	5404980	392	-8.24	2.77	12	0.03	-881.00	2622.00	16550	20240509	-56.13	4445	20241209	63.33	8550	-15.09	20250226	5010	44.91	20250212	16550	-56.13	20240509	4445	63.33	20241209	0.61	N	355690	500	27 억	56493	N	N	N	N
18	20250314	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	-100	5	-1.35	92780715	12716	99.28	7400	7500	7210	9630	5190	7410	7296.37	1.05	-449	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	395	-8.30	2.79	12	0.24	-881.00	2622.00	16550	20240509	-55.83	4445	20241209	64.45	8550	-14.50	20250226	5010	45.91	20250212	16550	-55.83	20240509	4445	64.45	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
19	20250314	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-150	5	-2.02	85726255	11751	91.75	7400	7500	7210	9630	5190	7410	7295.23	1.05	-260	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	392	-8.24	2.77	12	0.22	-881.00	2622.00	16550	20240509	-56.13	4445	20241209	63.33	8550	-15.09	20250226	5010	44.91	20250212	16550	-56.13	20240509	4445	63.33	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
20	20250314	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-140	5	-1.89	68282025	9350	73.00	7400	7500	7210	9630	5190	7410	7302.89	1.05	-459	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	393	-8.25	2.77	12	0.17	-881.00	2622.00	16550	20240509	-56.07	4445	20241209	63.55	8550	-14.97	20250226	5010	45.11	20250212	16550	-56.07	20240509	4445	63.55	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
21	20250314	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-110	5	-1.48	49621315	6778	52.92	7400	7500	7210	9630	5190	7410	7320.94	1.05	-1240	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	395	-8.29	2.78	12	0.13	-881.00	2622.00	16550	20240509	-55.89	4445	20241209	64.23	8550	-14.62	20250226	5010	45.71	20250212	16550	-55.89	20240509	4445	64.23	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
22	20250314	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-130	5	-1.75	39401775	5382	42.02	7400	7500	7210	9630	5190	7410	7321.03	1.05	-550	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	393	-8.26	2.78	12	0.10	-881.00	2622.00	16550	20240509	-56.01	4445	20241209	63.78	8550	-14.85	20250226	5010	45.31	20250212	16550	-56.01	20240509	4445	63.78	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
23	20250314	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-90	5	-1.21	26404865	3609	28.18	7400	7500	7210	9630	5190	7410	7316.39	1.05	165	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	396	-8.31	2.79	12	0.07	-881.00	2622.00	16550	20240509	-55.77	4445	20241209	64.68	8550	-14.39	20250226	5010	46.11	20250212	16550	-55.77	20240509	4445	64.68	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
24	20250314	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7335	-75	5	-1.01	20051445	2747	21.45	7400	7400	7210	9630	5190	7410	7299.40	1.05	276	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	396	-8.33	2.80	12	0.05	-881.00	2622.00	16550	20240509	-55.68	4445	20241209	65.02	8550	-14.21	20250226	5010	46.41	20250212	16550	-55.68	20240509	4445	65.02	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
25	20250314	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-70	5	-0.94	1165220	158	1.23	7400	7400	7340	9630	5190	7410	7374.81	1.05	-158	7590	7500	7320	7230	7050	7545	7275	27	2220	500	4440	10	1	5404980	397	-8.33	2.80	12	0.00	-881.00	2622.00	16550	20240509	-55.65	4445	20241209	65.13	8550	-14.15	20250226	5010	46.51	20250212	16550	-55.65	20240509	4445	65.13	20241209	0.59	N	355690	500	27 억	56947	N	N	N	N
26	20250313	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	80	2	1.09	92477065	12731	48.03	7330	7410	7140	9520	5140	7330	7259.30	1.09	-1786	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	401	-8.41	2.83	12	0.24	-881.00	2622.00	16550	20240509	-55.23	4445	20241209	66.70	8550	-13.33	20250226	5010	47.90	20250212	16550	-55.23	20240509	4445	66.70	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
27	20250313	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-180	5	-2.46	81948435	11296	42.61	7330	7410	7140	9520	5140	7330	7254.64	1.09	-1806	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	386	-8.12	2.73	12	0.21	-881.00	2622.00	16550	20240509	-56.80	4445	20241209	60.85	8550	-16.37	20250226	5010	42.71	20250212	16550	-56.80	20240509	4445	60.85	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
28	20250313	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	55702705	7654	28.87	7330	7410	7140	9520	5140	7330	7277.59	1.09	-1665	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	392	-8.23	2.77	12	0.14	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
29	20250313	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	49375175	6782	25.58	7330	7410	7140	9520	5140	7330	7280.33	1.09	-1650	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	392	-8.23	2.77	12	0.13	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
30	20250313	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-80	5	-1.09	36617175	5014	18.92	7330	7410	7140	9520	5140	7330	7302.99	1.09	-1875	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	392	-8.23	2.77	12	0.09	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
31	20250313	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	0	3	0.00	31908445	4366	16.47	7330	7410	7140	9520	5140	7330	7308.39	1.09	-1690	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	396	-8.32	2.80	12	0.08	-881.00	2622.00	16550	20240509	-55.71	4445	20241209	64.90	8550	-14.27	20250226	5010	46.31	20250212	16550	-55.71	20240509	4445	64.90	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
32	20250313	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-30	5	-0.41	27043195	3701	13.96	7330	7410	7140	9520	5140	7330	7307.00	1.09	-1347	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	395	-8.29	2.78	12	0.07	-881.00	2622.00	16550	20240509	-55.89	4445	20241209	64.23	8550	-14.62	20250226	5010	45.71	20250212	16550	-55.89	20240509	4445	64.23	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
33	20250313	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-40	5	-0.55	9827320	1342	5.06	7330	7410	7140	9520	5140	7330	7322.89	1.09	-1013	7983	7656	7293	6966	6603	7820	7130	27	2190	500	4390	10	1	5404980	394	-8.27	2.78	12	0.02	-881.00	2622.00	16550	20240509	-55.95	4445	20241209	64.00	8550	-14.74	20250226	5010	45.51	20250212	16550	-55.95	20240509	4445	64.00	20241209	0.58	N	355690	500	27 억	58751	N	N	N	N
34	20250312	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	340	2	4.86	195270105	26508	127.20	6930	7620	6930	9080	4900	6990	7366.46	0.97	6400	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	396	-8.32	2.80	12	0.49	-881.00	2622.00	16550	20240509	-55.71	4445	20241209	64.90	8550	-14.27	20250226	5010	46.31	20250212	16550	-55.71	20240509	4445	64.90	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
35	20250312	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	260	2	3.72	190279655	25825	123.92	6930	7620	6930	9080	4900	6990	7368.04	0.97	6569	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	392	-8.23	2.77	12	0.48	-881.00	2622.00	16550	20240509	-56.19	4445	20241209	63.10	8550	-15.20	20250226	5010	44.71	20250212	16550	-56.19	20240509	4445	63.10	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
36	20250312	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7265	275	2	3.93	151089765	20454	98.15	6930	7620	6930	9080	4900	6990	7386.81	0.97	6717	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	393	-8.25	2.77	12	0.38	-881.00	2622.00	16550	20240509	-56.10	4445	20241209	63.44	8550	-15.03	20250226	5010	45.01	20250212	16550	-56.10	20240509	4445	63.44	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
37	20250312	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	410	2	5.87	137490325	18598	89.24	6930	7620	6930	9080	4900	6990	7392.75	0.97	6742	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	400	-8.40	2.82	12	0.34	-881.00	2622.00	16550	20240509	-55.29	4445	20241209	66.48	8550	-13.45	20250226	5010	47.70	20250212	16550	-55.29	20240509	4445	66.48	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
38	20250312	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	390	2	5.58	134693605	18220	87.43	6930	7620	6930	9080	4900	6990	7392.62	0.97	6591	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	399	-8.38	2.81	12	0.34	-881.00	2622.00	16550	20240509	-55.41	4445	20241209	66.03	8550	-13.68	20250226	5010	47.31	20250212	16550	-55.41	20240509	4445	66.03	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
39	20250312	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	590	2	8.44	97179585	13173	63.21	6930	7620	6930	9080	4900	6990	7377.18	0.97	3034	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	410	-8.60	2.89	12	0.24	-881.00	2622.00	16550	20240509	-54.20	4445	20241209	70.53	8550	-11.35	20250226	5010	51.30	20250212	16550	-54.20	20240509	4445	70.53	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
40	20250312	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	350	2	5.01	52175160	7188	34.49	6930	7550	6930	9080	4900	6990	7258.65	0.97	-130	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	397	-8.33	2.80	12	0.13	-881.00	2622.00	16550	20240509	-55.65	4445	20241209	65.13	8550	-14.15	20250226	5010	46.51	20250212	16550	-55.65	20240509	4445	65.13	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
41	20250312	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	30	2	0.43	12785200	1804	8.66	6930	7170	6930	9080	4900	6990	7087.14	0.97	-1358	7283	7136	6873	6726	6463	7005	6595	27	2090	500	4190	10	1	5404980	379	-7.97	2.68	12	0.03	-881.00	2622.00	16550	20240509	-57.58	4445	20241209	57.93	8550	-17.89	20250226	5010	40.12	20250212	16550	-57.58	20240509	4445	57.93	20241209	0.58	N	355690	500	27 억	52382	N	N	N	N
42	20250311	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-100	5	-1.41	140420440	20838	382.63	7000	7020	6610	9210	4970	7090	6738.67	1.00	-1645	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	378	-7.93	2.67	12	0.39	-881.00	2622.00	16550	20240509	-57.76	4445	20241209	57.26	8550	-18.25	20250226	5010	39.52	20250212	16550	-57.76	20240509	4445	57.26	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
43	20250311	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-410	5	-5.78	125112750	18623	341.96	7000	7020	6610	9210	4970	7090	6718.18	1.00	-1333	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.58	2.55	12	0.34	-881.00	2622.00	16550	20240509	-59.64	4445	20241209	50.28	8550	-21.87	20250226	5010	33.33	20250212	16550	-59.64	20240509	4445	50.28	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
44	20250311	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-410	5	-5.78	113665880	16909	310.48	7000	7020	6610	9210	4970	7090	6722.21	1.00	-1424	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.58	2.55	12	0.31	-881.00	2622.00	16550	20240509	-59.64	4445	20241209	50.28	8550	-21.87	20250226	5010	33.33	20250212	16550	-59.64	20240509	4445	50.28	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
45	20250311	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-420	5	-5.92	79800460	11819	217.02	7000	7020	6620	9210	4970	7090	6751.88	1.00	-2983	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.57	2.54	12	0.22	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
46	20250311	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-420	5	-5.92	73585430	10885	199.87	7000	7020	6620	9210	4970	7090	6760.26	1.00	-3306	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.57	2.54	12	0.20	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
47	20250311	111143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-420	5	-5.92	55032675	8102	148.77	7000	7020	6620	9210	4970	7090	6792.48	1.00	-4148	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	361	-7.57	2.54	12	0.15	-881.00	2622.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
48	20250311	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6815	-275	5	-3.88	29517175	4306	79.07	7000	7020	6780	9210	4970	7090	6854.89	1.00	-1822	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	368	-7.74	2.60	12	0.08	-881.00	2622.00	16550	20240509	-58.82	4445	20241209	53.32	8550	-20.29	20250226	5010	36.03	20250212	16550	-58.82	20240509	4445	53.32	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
49	20250311	091145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-240	5	-3.39	9552140	1390	25.52	7000	7020	6780	9210	4970	7090	6872.04	1.00	-657	7176	7132	7056	7012	6936	7155	7035	27	2120	500	4250	10	1	5404980	370	-7.78	2.61	12	0.03	-881.00	2622.00	16550	20240509	-58.61	4445	20241209	54.11	8550	-19.88	20250226	5010	36.73	20250212	16550	-58.61	20240509	4445	54.11	20241209	0.58	N	355690	500	27 억	53844	N	N	N	N
50	20250310	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	10	2	0.14	37777385	5373	85.46	7080	7100	6980	9200	4960	7080	7030.97	0.98	925	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	383	-8.05	2.70	12	0.10	-881.00	2622.00	16550	20240509	-57.16	4445	20241209	59.51	8550	-17.08	20250226	5010	41.52	20250212	16550	-57.16	20240509	4445	59.51	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
51	20250310	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	36051535	5129	81.58	7080	7100	6980	9200	4960	7080	7028.96	0.98	972	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.09	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
52	20250310	141140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-30	5	-0.42	32650775	4647	73.91	7080	7100	6980	9200	4960	7080	7026.21	0.98	992	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	381	-8.00	2.69	12	0.09	-881.00	2622.00	16550	20240509	-57.40	4445	20241209	58.61	8550	-17.54	20250226	5010	40.72	20250212	16550	-57.40	20240509	4445	58.61	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
53	20250310	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	29950645	4264	67.82	7080	7100	6980	9200	4960	7080	7024.07	0.98	809	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.08	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
54	20250310	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-70	5	-0.99	26023625	3706	58.95	7080	7100	6980	9200	4960	7080	7022.03	0.98	669	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	379	-7.96	2.67	12	0.07	-881.00	2622.00	16550	20240509	-57.64	4445	20241209	57.71	8550	-18.01	20250226	5010	39.92	20250212	16550	-57.64	20240509	4445	57.71	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
55	20250310	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-10	5	-0.14	11235410	1595	25.37	7080	7100	6980	9200	4960	7080	7044.14	0.98	-446	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	382	-8.02	2.70	12	0.03	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
56	20250310	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	20	2	0.28	8168770	1159	18.43	7080	7100	6980	9200	4960	7080	7048.12	0.98	-366	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	384	-8.06	2.71	12	0.02	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
57	20250310	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-100	5	-1.41	3961590	562	8.94	7080	7080	6980	9200	4960	7080	7049.09	0.98	-187	7320	7200	7080	6960	6840	7260	7020	27	2120	500	4240	10	1	5404980	377	-7.92	2.66	12	0.01	-881.00	2622.00	16550	20240509	-57.82	4445	20241209	57.03	8550	-18.36	20250226	5010	39.32	20250212	16550	-57.82	20240509	4445	57.03	20241209	0.57	N	355690	500	27 억	53019	N	N	N	N
58	20250307	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-40	5	-0.56	44595420	6287	40.93	7040	7200	6960	9250	4990	7120	7093.28	1.01	-1279	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	383	-8.04	2.70	12	0.12	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
59	20250307	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-40	5	-0.56	38586070	5440	35.42	7040	7200	6960	9250	4990	7120	7093.03	1.01	-1088	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	383	-8.04	2.70	12	0.10	-881.00	2622.00	16550	20240509	-57.22	4445	20241209	59.28	8550	-17.19	20250226	5010	41.32	20250212	16550	-57.22	20240509	4445	59.28	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
60	20250307	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	10	2	0.14	20940230	2945	19.17	7040	7200	6960	9250	4990	7120	7110.43	1.01	54	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	385	-8.09	2.72	12	0.05	-881.00	2622.00	16550	20240509	-56.92	4445	20241209	60.40	8550	-16.61	20250226	5010	42.32	20250212	16550	-56.92	20240509	4445	60.40	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
61	20250307	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-20	5	-0.28	18844220	2650	17.25	7040	7200	6960	9250	4990	7120	7111.03	1.01	101	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	384	-8.06	2.71	12	0.05	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
62	20250307	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	40	2	0.56	10265800	1446	9.41	7040	7200	6960	9250	4990	7120	7099.45	1.01	-359	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	387	-8.13	2.73	12	0.03	-881.00	2622.00	16550	20240509	-56.74	4445	20241209	61.08	8550	-16.26	20250226	5010	42.91	20250212	16550	-56.74	20240509	4445	61.08	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
63	20250307	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	40	2	0.56	7032840	990	6.45	7040	7200	6960	9250	4990	7120	7103.88	1.01	-360	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	387	-8.13	2.73	12	0.02	-881.00	2622.00	16550	20240509	-56.74	4445	20241209	61.08	8550	-16.26	20250226	5010	42.91	20250212	16550	-56.74	20240509	4445	61.08	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
64	20250307	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-60	5	-0.84	5514790	777	5.06	7040	7200	6960	9250	4990	7120	7097.54	1.01	-435	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	382	-8.01	2.69	12	0.01	-881.00	2622.00	16550	20240509	-57.34	4445	20241209	58.83	8550	-17.43	20250226	5010	40.92	20250212	16550	-57.34	20240509	4445	58.83	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
65	20250307	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-160	5	-2.25	605280	86	0.56	7040	7040	6960	9250	4990	7120	7038.14	1.01	-60	7933	7526	7213	6806	6493	7370	6650	27	2130	500	4270	10	1	5404980	376	-7.90	2.65	12	0.00	-881.00	2622.00	16550	20240509	-57.95	4445	20241209	56.58	8550	-18.60	20250226	5010	38.92	20250212	16550	-57.95	20240509	4445	56.58	20241209	0.57	N	355690	500	27 억	54352	N	N	N	N
66	20250306	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-270	5	-3.65	109223000	15337	79.55	7460	7620	6900	9600	5180	7390	7121.54	0.99	501	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	385	-8.08	2.72	12	0.28	-881.00	2622.00	16550	20240509	-56.98	4445	20241209	60.18	8550	-16.73	20250226	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
67	20250306	151127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-270	5	-3.65	104779140	14711	76.31	7460	7620	6900	9600	5180	7390	7122.50	0.99	696	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	385	-8.08	2.72	12	0.27	-881.00	2622.00	16550	20240509	-56.98	4445	20241209	60.18	8550	-16.73	20250226	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
68	20250306	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	-180	5	-2.44	99003580	13897	72.08	7460	7620	6900	9600	5180	7390	7124.10	0.99	723	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	390	-8.18	2.75	12	0.26	-881.00	2622.00	16550	20240509	-56.44	4445	20241209	62.20	8550	-15.67	20250226	5010	43.91	20250212	16550	-56.44	20240509	4445	62.20	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
69	20250306	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7125	-265	5	-3.59	98394470	13812	71.64	7460	7620	6900	9600	5180	7390	7123.84	0.99	779	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	385	-8.09	2.72	12	0.26	-881.00	2622.00	16550	20240509	-56.95	4445	20241209	60.29	8550	-16.67	20250226	5010	42.22	20250212	16550	-56.95	20240509	4445	60.29	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
70	20250306	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-320	5	-4.33	77312930	10835	56.20	7460	7620	6900	9600	5180	7390	7135.48	0.99	558	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	382	-8.02	2.70	12	0.20	-881.00	2622.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
71	20250306	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-290	5	-3.92	66653950	9316	48.32	7460	7620	7000	9600	5180	7390	7154.78	0.99	551	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	384	-8.06	2.71	12	0.17	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
72	20250306	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-100	5	-1.35	14868250	2018	10.47	7460	7620	7225	9600	5180	7390	7367.81	0.99	-1098	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	394	-8.27	2.78	12	0.04	-881.00	2622.00	16550	20240509	-55.95	4445	20241209	64.00	8550	-14.74	20250226	5010	45.51	20250212	16550	-55.95	20240509	4445	64.00	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
73	20250306	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	210	2	2.84	1958480	258	1.34	7460	7620	7460	9600	5180	7390	7591.01	0.99	-237	7816	7602	7466	7252	7116	7535	7185	27	2210	500	4430	10	1	5404980	411	-8.63	2.90	12	0.00	-881.00	2622.00	16550	20240509	-54.08	4445	20241209	70.98	8550	-11.11	20250226	5010	51.70	20250212	16550	-54.08	20240509	4445	70.98	20241209	0.57	N	355690	500	27 억	53396	N	N	N	N
74	20250305	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-90	5	-1.20	144806170	19268	117.84	7410	7680	7330	9720	5240	7480	7515.55	0.98	425	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	399	-8.39	2.82	12	0.36	-881.00	2622.00	16550	20240509	-55.35	4445	20241209	66.25	8550	-13.57	20250226	5010	47.50	20250212	16550	-55.35	20240509	4445	66.25	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
75	20250305	151118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	10	2	0.13	137172420	18237	111.53	7410	7680	7330	9720	5240	7480	7521.65	0.98	916	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	405	-8.50	2.86	12	0.34	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
76	20250305	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	10	2	0.13	107174720	14208	86.89	7410	7680	7400	9720	5240	7480	7543.27	0.98	-484	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	405	-8.50	2.86	12	0.26	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
77	20250305	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	40	2	0.53	102795060	13625	83.33	7410	7680	7400	9720	5240	7480	7544.59	0.98	-967	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	406	-8.54	2.87	12	0.25	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	8550	-12.05	20250226	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
78	20250305	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	40	2	0.53	63570590	8393	51.33	7410	7680	7410	9720	5240	7480	7574.24	0.98	574	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	406	-8.54	2.87	12	0.16	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	8550	-12.05	20250226	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
79	20250305	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	100	2	1.34	53191740	7024	42.96	7410	7680	7410	9720	5240	7480	7572.86	0.98	821	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	410	-8.60	2.89	12	0.13	-881.00	2622.00	16550	20240509	-54.20	4445	20241209	70.53	8550	-11.35	20250226	5010	51.30	20250212	16550	-54.20	20240509	4445	70.53	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
80	20250305	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	40	2	0.53	18587350	2477	15.15	7410	7610	7410	9720	5240	7480	7503.98	0.98	629	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	406	-8.54	2.87	12	0.05	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	8550	-12.05	20250226	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
81	20250305	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	70	2	0.94	10989960	1470	8.99	7410	7570	7410	9720	5240	7480	7476.16	0.98	447	8353	7916	7563	7126	6773	7740	6950	27	2240	500	4480	10	1	5404980	408	-8.57	2.88	12	0.03	-881.00	2622.00	16550	20240509	-54.38	4445	20241209	69.85	8550	-11.70	20250226	5010	50.70	20250212	16550	-54.38	20240509	4445	69.85	20241209	0.57	N	355690	500	27 억	52957	N	N	N	N
82	20250304	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-520	5	-6.50	122361575	16350	17.22	8000	8000	7210	10400	5600	8000	7483.89	1.03	-2716	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	404	-8.49	2.85	12	0.30	-881.00	2622.00	16550	20240509	-54.80	4445	20241209	68.28	8550	-12.51	20250226	5010	49.30	20250212	16550	-54.80	20240509	4445	68.28	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
83	20250304	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-510	5	-6.38	115632375	15458	16.28	8000	8000	7210	10400	5600	8000	7480.42	1.03	-2525	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	405	-8.50	2.86	12	0.29	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
84	20250304	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-500	5	-6.25	105768565	14139	14.89	8000	8000	7210	10400	5600	8000	7480.63	1.03	-1641	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	405	-8.51	2.86	12	0.26	-881.00	2622.00	16550	20240509	-54.68	4445	20241209	68.73	8550	-12.28	20250226	5010	49.70	20250212	16550	-54.68	20240509	4445	68.73	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
85	20250304	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-560	5	-7.00	71533485	9530	10.04	8000	8000	7210	10400	5600	8000	7506.14	1.03	-1149	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	402	-8.44	2.84	12	0.18	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
86	20250304	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	-630	5	-7.88	65019925	8650	9.11	8000	8000	7210	10400	5600	8000	7516.75	1.03	-958	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	398	-8.37	2.81	12	0.16	-881.00	2622.00	16550	20240509	-55.47	4445	20241209	65.80	8550	-13.80	20250226	5010	47.11	20250212	16550	-55.47	20240509	4445	65.80	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
87	20250304	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-620	5	-7.75	63812575	8486	8.94	8000	8000	7210	10400	5600	8000	7519.75	1.03	-879	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	399	-8.38	2.81	12	0.16	-881.00	2622.00	16550	20240509	-55.41	4445	20241209	66.03	8550	-13.68	20250226	5010	47.31	20250212	16550	-55.41	20240509	4445	66.03	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
88	20250304	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-550	5	-6.88	43635965	5767	6.08	8000	8000	7210	10400	5600	8000	7566.49	1.03	-192	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	403	-8.46	2.84	12	0.11	-881.00	2622.00	16550	20240509	-54.98	4445	20241209	67.60	8550	-12.87	20250226	5010	48.70	20250212	16550	-54.98	20240509	4445	67.60	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N
89	20250304	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-510	5	-6.38	15866960	2096	2.21	8000	8000	7210	10400	5600	8000	7570.11	1.03	106	9073	8536	7933	7396	6793	8235	7095	27	2400	500	4800	10	1	5404980	405	-8.50	2.86	12	0.04	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	8550	-12.40	20250226	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.57	N	355690	500	27 억	55677	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History