KissMeData/396270/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-60	5	-0.72	641669515	77317	65.61	8450	8460	8210	10790	5810	8300	8299.27	0.71	-15974	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1491	-5.48	5.07	12	0.43	-1504.00	1625.00	16700	20241119	-50.66	7000	20240909	17.71	14930	-44.81	20250107	7730	6.60	20250311	16700	-50.66	20241119	7000	17.71	20240909	0.89	N	396270	500	90 억	128753	N	N	7	N	N
3	20250318	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-50	5	-0.60	611931335	73703	62.54	8450	8460	8220	10790	5810	8300	8302.67	0.71	-15736	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1492	-5.49	5.08	12	0.41	-1504.00	1625.00	16700	20241119	-50.60	7000	20240909	17.86	14930	-44.74	20250107	7730	6.73	20250311	16700	-50.60	20241119	7000	17.86	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
4	20250318	141242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-40	5	-0.48	537730235	64706	54.91	8450	8460	8250	10790	5810	8300	8310.36	0.71	-16149	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1494	-5.49	5.08	12	0.36	-1504.00	1625.00	16700	20241119	-50.54	7000	20240909	18.00	14930	-44.68	20250107	7730	6.86	20250311	16700	-50.54	20241119	7000	18.00	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
5	20250318	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-20	5	-0.24	485622560	58400	49.56	8450	8460	8250	10790	5810	8300	8315.45	0.71	-14537	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1498	-5.51	5.10	12	0.32	-1504.00	1625.00	16700	20241119	-50.42	7000	20240909	18.29	14930	-44.54	20250107	7730	7.12	20250311	16700	-50.42	20241119	7000	18.29	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
6	20250318	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	-10	5	-0.12	438263730	52673	44.70	8450	8460	8250	10790	5810	8300	8320.46	0.71	-11176	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1500	-5.51	5.10	12	0.29	-1504.00	1625.00	16700	20241119	-50.36	7000	20240909	18.43	14930	-44.47	20250107	7730	7.24	20250311	16700	-50.36	20241119	7000	18.43	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
7	20250318	111241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	-10	5	-0.12	378941870	45500	38.61	8450	8460	8250	10790	5810	8300	8328.39	0.71	-8847	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1500	-5.51	5.10	12	0.25	-1504.00	1625.00	16700	20241119	-50.36	7000	20240909	18.43	14930	-44.47	20250107	7730	7.24	20250311	16700	-50.36	20241119	7000	18.43	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
8	20250318	101244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	70	2	0.84	273815940	32826	27.86	8450	8460	8250	10790	5810	8300	8341.43	0.71	-7960	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1514	-5.57	5.15	12	0.18	-1504.00	1625.00	16700	20241119	-49.88	7000	20240909	19.57	14930	-43.94	20250107	7730	8.28	20250311	16700	-49.88	20241119	7000	19.57	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
9	20250318	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	10	2	0.12	101411380	12183	10.34	8450	8460	8250	10790	5810	8300	8324.01	0.71	-5282	8440	8370	8280	8210	8120	8405	8245	90	2490	500	5810	10	1	18088940	1503	-5.53	5.11	12	0.07	-1504.00	1625.00	16700	20241119	-50.24	7000	20240909	18.71	14930	-44.34	20250107	7730	7.50	20250311	16700	-50.24	20241119	7000	18.71	20240909	0.89	N	396270	500	90 억	128753	N	N	12	N	N
10	20250317	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	60	2	0.73	959333260	115996	107.17	8270	8350	8190	10710	5770	8240	8270.37	0.70	1882	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1501	-5.52	5.11	12	0.64	-1504.00	1625.00	16700	20241119	-50.30	7000	20240909	18.57	14930	-44.41	20250107	7730	7.37	20250311	16700	-50.30	20241119	7000	18.57	20240909	0.88	N	396270	500	90 억	126885	N	N	12	N	N
11	20250317	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	60	2	0.73	924885120	111845	103.34	8270	8350	8190	10710	5770	8240	8269.35	0.70	1678	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1501	-5.52	5.11	12	0.62	-1504.00	1625.00	16700	20241119	-50.30	7000	20240909	18.57	14930	-44.41	20250107	7730	7.37	20250311	16700	-50.30	20241119	7000	18.57	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
12	20250317	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	60	2	0.73	799978465	96829	89.47	8270	8350	8190	10710	5770	8240	8261.77	0.70	-779	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1501	-5.52	5.11	12	0.54	-1504.00	1625.00	16700	20241119	-50.30	7000	20240909	18.57	14930	-44.41	20250107	7730	7.37	20250311	16700	-50.30	20241119	7000	18.57	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
13	20250317	131239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-10	5	-0.12	713825040	86420	79.85	8270	8350	8190	10710	5770	8240	8259.95	0.70	-6696	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1489	-5.47	5.06	12	0.48	-1504.00	1625.00	16700	20241119	-50.72	7000	20240909	17.57	14930	-44.88	20250107	7730	6.47	20250311	16700	-50.72	20241119	7000	17.57	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
14	20250317	121238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-40	5	-0.49	610803040	73906	68.29	8270	8350	8200	10710	5770	8240	8264.59	0.70	-9095	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1483	-5.45	5.05	12	0.41	-1504.00	1625.00	16700	20241119	-50.90	7000	20240909	17.14	14930	-45.08	20250107	7730	6.08	20250311	16700	-50.90	20241119	7000	17.14	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
15	20250317	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	30	2	0.36	403389800	48695	44.99	8270	8350	8240	10710	5770	8240	8284.01	0.70	101	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1496	-5.50	5.09	12	0.27	-1504.00	1625.00	16700	20241119	-50.48	7000	20240909	18.14	14930	-44.61	20250107	7730	6.99	20250311	16700	-50.48	20241119	7000	18.14	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
16	20250317	101236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	50	2	0.61	315201260	38055	35.16	8270	8350	8240	10710	5770	8240	8282.78	0.70	-603	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1500	-5.51	5.10	12	0.21	-1504.00	1625.00	16700	20241119	-50.36	7000	20240909	18.43	14930	-44.47	20250107	7730	7.24	20250311	16700	-50.36	20241119	7000	18.43	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
17	20250317	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	100	2	1.21	116431260	14056	12.99	8270	8350	8250	10710	5770	8240	8283.39	0.70	3894	8413	8326	8198	8111	7983	8370	8155	90	2470	500	5760	10	1	18088940	1509	-5.55	5.13	12	0.08	-1504.00	1625.00	16700	20241119	-50.06	7000	20240909	19.14	14930	-44.14	20250107	7730	7.89	20250311	16700	-50.06	20241119	7000	19.14	20240909	0.88	N	396270	500	90 억	126885	N	N	0	N	N
18	20250314	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	80	2	0.98	875635375	107081	88.90	8150	8285	8070	10600	5720	8160	8177.31	0.60	18513	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1491	-5.48	5.07	12	0.59	-1504.00	1625.00	16700	20241119	-50.66	7000	20240909	17.71	14930	-44.81	20250107	7730	6.60	20250311	16700	-50.66	20241119	7000	17.71	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
19	20250314	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	50	2	0.61	852250235	104240	86.54	8150	8285	8070	10600	5720	8160	8175.85	0.60	19474	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1485	-5.46	5.05	12	0.58	-1504.00	1625.00	16700	20241119	-50.84	7000	20240909	17.29	14930	-45.01	20250107	7730	6.21	20250311	16700	-50.84	20241119	7000	17.29	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
20	20250314	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	110	2	1.35	772533285	94561	78.51	8150	8285	8070	10600	5720	8160	8169.68	0.60	23398	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1496	-5.50	5.09	12	0.52	-1504.00	1625.00	16700	20241119	-50.48	7000	20240909	18.14	14930	-44.61	20250107	7730	6.99	20250311	16700	-50.48	20241119	7000	18.14	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
21	20250314	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	60	2	0.74	668554400	81949	68.04	8150	8285	8070	10600	5720	8160	8158.18	0.60	21462	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1487	-5.47	5.06	12	0.45	-1504.00	1625.00	16700	20241119	-50.78	7000	20240909	17.43	14930	-44.94	20250107	7730	6.34	20250311	16700	-50.78	20241119	7000	17.43	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
22	20250314	121235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	40	2	0.49	575230960	70550	58.57	8150	8285	8070	10600	5720	8160	8153.52	0.60	17832	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1483	-5.45	5.05	12	0.39	-1504.00	1625.00	16700	20241119	-50.90	7000	20240909	17.14	14930	-45.08	20250107	7730	6.08	20250311	16700	-50.90	20241119	7000	17.14	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
23	20250314	111235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	20	2	0.25	479562100	58866	48.87	8150	8285	8070	10600	5720	8160	8146.67	0.60	11573	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1480	-5.44	5.03	12	0.33	-1504.00	1625.00	16700	20241119	-51.02	7000	20240909	16.86	14930	-45.21	20250107	7730	5.82	20250311	16700	-51.02	20241119	7000	16.86	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
24	20250314	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-50	5	-0.61	252686970	30845	25.61	8150	8285	8110	10600	5720	8160	8192.15	0.60	2727	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1467	-5.39	4.99	12	0.17	-1504.00	1625.00	16700	20241119	-51.44	7000	20240909	15.86	14930	-45.68	20250107	7730	4.92	20250311	16700	-51.44	20241119	7000	15.86	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
25	20250314	091239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	110	2	1.35	80463495	9778	8.12	8150	8285	8150	10600	5720	8160	8229.04	0.60	3964	8726	8442	8296	8012	7866	8370	7940	90	2440	500	5710	10	1	18088940	1496	-5.50	5.09	12	0.05	-1504.00	1625.00	16700	20241119	-50.48	7000	20240909	18.14	14930	-44.61	20250107	7730	6.99	20250311	16700	-50.48	20241119	7000	18.14	20240909	0.90	N	396270	500	90 억	108372	N	N	8	N	N
26	20250313	161225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-220	5	-2.63	998025750	119872	103.52	8580	8580	8150	10890	5870	8380	8325.83	0.71	-29080	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1476	-5.43	5.02	12	0.66	-1504.00	1625.00	16700	20241119	-51.14	7000	20240909	16.57	14930	-45.34	20250107	7730	5.56	20250311	16700	-51.14	20241119	7000	16.57	20240909	0.90	N	396270	500	90 억	128150	N	N	8	N	N
27	20250313	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-220	5	-2.63	974741740	117017	101.06	8580	8580	8150	10890	5870	8380	8329.92	0.71	-28057	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1476	-5.43	5.02	12	0.65	-1504.00	1625.00	16700	20241119	-51.14	7000	20240909	16.57	14930	-45.34	20250107	7730	5.56	20250311	16700	-51.14	20241119	7000	16.57	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
28	20250313	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	-200	5	-2.39	852634460	102063	88.14	8580	8580	8170	10890	5870	8380	8354.00	0.71	-23858	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1480	-5.44	5.03	12	0.56	-1504.00	1625.00	16700	20241119	-51.02	7000	20240909	16.86	14930	-45.21	20250107	7730	5.82	20250311	16700	-51.02	20241119	7000	16.86	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
29	20250313	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-170	5	-2.03	794767165	95008	82.05	8580	8580	8200	10890	5870	8380	8365.27	0.71	-23285	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1485	-5.46	5.05	12	0.53	-1504.00	1625.00	16700	20241119	-50.84	7000	20240909	17.29	14930	-45.01	20250107	7730	6.21	20250311	16700	-50.84	20241119	7000	17.29	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
30	20250313	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-120	5	-1.43	718553080	85763	74.06	8580	8580	8250	10890	5870	8380	8378.36	0.71	-21971	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1494	-5.49	5.08	12	0.47	-1504.00	1625.00	16700	20241119	-50.54	7000	20240909	18.00	14930	-44.68	20250107	7730	6.86	20250311	16700	-50.54	20241119	7000	18.00	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
31	20250313	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-60	5	-0.72	613122970	73058	63.09	8580	8580	8310	10890	5870	8380	8392.28	0.71	-16881	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1505	-5.53	5.12	12	0.40	-1504.00	1625.00	16700	20241119	-50.18	7000	20240909	18.86	14930	-44.27	20250107	7730	7.63	20250311	16700	-50.18	20241119	7000	18.86	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
32	20250313	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	-30	5	-0.36	368477490	43731	37.77	8580	8580	8330	10890	5870	8380	8426.00	0.71	-13713	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1510	-5.55	5.14	12	0.24	-1504.00	1625.00	16700	20241119	-50.00	7000	20240909	19.29	14930	-44.07	20250107	7730	8.02	20250311	16700	-50.00	20241119	7000	19.29	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
33	20250313	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	70	2	0.84	149238840	17679	15.27	8580	8580	8340	10890	5870	8380	8441.59	0.71	-11594	8573	8476	8293	8196	8013	8525	8245	90	2510	500	5860	10	1	18088940	1529	-5.62	5.20	12	0.10	-1504.00	1625.00	16700	20241119	-49.40	7000	20240909	20.71	14930	-43.40	20250107	7730	9.31	20250311	16700	-49.40	20241119	7000	20.71	20240909	0.90	N	396270	500	90 억	128150	N	N	16	N	N
34	20250312	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	180	2	2.20	953653415	115042	88.57	8270	8390	8110	10660	5740	8200	8289.51	0.65	10125	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1516	-5.57	5.16	12	0.64	-1504.00	1625.00	16700	20241119	-49.82	7000	20240909	19.71	14930	-43.87	20250107	7730	8.41	20250311	16700	-49.82	20241119	7000	19.71	20240909	0.91	N	396270	500	90 억	117663	N	N	5	N	N
35	20250312	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	160	2	1.95	924171835	111521	85.86	8270	8390	8110	10660	5740	8200	8286.98	0.65	10252	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1512	-5.56	5.14	12	0.62	-1504.00	1625.00	16700	20241119	-49.94	7000	20240909	19.43	14930	-44.01	20250107	7730	8.15	20250311	16700	-49.94	20241119	7000	19.43	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
36	20250312	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	150	2	1.83	791434605	95579	73.58	8270	8390	8110	10660	5740	8200	8280.42	0.65	7641	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1510	-5.55	5.14	12	0.53	-1504.00	1625.00	16700	20241119	-50.00	7000	20240909	19.29	14930	-44.07	20250107	7730	8.02	20250311	16700	-50.00	20241119	7000	19.29	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
37	20250312	131219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	150	2	1.83	721964185	87266	67.18	8270	8390	8110	10660	5740	8200	8273.14	0.65	5471	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1510	-5.55	5.14	12	0.48	-1504.00	1625.00	16700	20241119	-50.00	7000	20240909	19.29	14930	-44.07	20250107	7730	8.02	20250311	16700	-50.00	20241119	7000	19.29	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
38	20250312	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	170	2	2.07	635332115	76911	59.21	8270	8370	8110	10660	5740	8200	8260.62	0.65	7228	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1514	-5.57	5.15	12	0.43	-1504.00	1625.00	16700	20241119	-49.88	7000	20240909	19.57	14930	-43.94	20250107	7730	8.28	20250311	16700	-49.88	20241119	7000	19.57	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
39	20250312	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	110	2	1.34	515363080	62494	48.11	8270	8330	8110	10660	5740	8200	8246.60	0.65	6239	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1503	-5.53	5.11	12	0.35	-1504.00	1625.00	16700	20241119	-50.24	7000	20240909	18.71	14930	-44.34	20250107	7730	7.50	20250311	16700	-50.24	20241119	7000	18.71	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
40	20250312	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	20	2	0.24	264499395	32198	24.79	8270	8330	8110	10660	5740	8200	8214.78	0.65	-2422	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1487	-5.47	5.06	12	0.18	-1504.00	1625.00	16700	20241119	-50.78	7000	20240909	17.43	14930	-44.94	20250107	7730	6.34	20250311	16700	-50.78	20241119	7000	17.43	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
41	20250312	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	0	3	0.00	81180685	9942	7.65	8270	8270	8110	10660	5740	8200	8165.42	0.65	-2730	8526	8362	8046	7882	7566	8445	7965	90	2460	500	5740	10	1	18088940	1483	-5.45	5.05	12	0.05	-1504.00	1625.00	16700	20241119	-50.90	7000	20240909	17.14	14930	-45.08	20250107	7730	6.08	20250311	16700	-50.90	20241119	7000	17.14	20240909	0.91	N	396270	500	90 억	117663	N	N	15	N	N
42	20250311	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	70	2	0.86	1029000340	129324	154.26	7810	8210	7730	10560	5700	8130	7956.38	0.56	15707	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1483	-5.45	5.05	12	0.71	-1504.00	1625.00	16700	20241119	-50.90	7000	20240909	17.14	14930	-45.08	20250107	7730	6.08	20250311	16700	-50.90	20241119	7000	17.14	20240909	0.90	N	396270	500	90 억	101847	N	N	15	N	N
43	20250311	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	20	2	0.25	986586400	124146	148.09	7810	8160	7730	10560	5700	8130	7946.96	0.56	18646	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1474	-5.42	5.02	12	0.69	-1504.00	1625.00	16700	20241119	-51.20	7000	20240909	16.43	14930	-45.41	20250107	7730	5.43	20250311	16700	-51.20	20241119	7000	16.43	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
44	20250311	141216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8115	-15	5	-0.18	857520130	108265	129.14	7810	8150	7730	10560	5700	8130	7920.54	0.56	18730	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1468	-5.40	4.99	12	0.60	-1504.00	1625.00	16700	20241119	-51.41	7000	20240909	15.93	14930	-45.65	20250107	7730	4.98	20250311	16700	-51.41	20241119	7000	15.93	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
45	20250311	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-50	5	-0.62	765559540	96897	115.58	7810	8150	7730	10560	5700	8130	7900.72	0.56	20690	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1462	-5.37	4.97	12	0.54	-1504.00	1625.00	16700	20241119	-51.62	7000	20240909	15.43	14930	-45.88	20250107	7730	4.53	20250311	16700	-51.62	20241119	7000	15.43	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
46	20250311	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-60	5	-0.74	701788970	89013	106.18	7810	8080	7730	10560	5700	8130	7884.08	0.56	24259	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1460	-5.37	4.97	12	0.49	-1504.00	1625.00	16700	20241119	-51.68	7000	20240909	15.29	14930	-45.95	20250107	7730	4.40	20250311	16700	-51.68	20241119	7000	15.29	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
47	20250311	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	-140	5	-1.72	642586370	81644	97.39	7810	8015	7730	10560	5700	8130	7870.54	0.56	21540	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1445	-5.31	4.92	12	0.45	-1504.00	1625.00	16700	20241119	-52.16	7000	20240909	14.14	14930	-46.48	20250107	7730	3.36	20250311	16700	-52.16	20241119	7000	14.14	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
48	20250311	101213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-200	5	-2.46	493445150	62885	75.01	7810	8000	7730	10560	5700	8130	7846.72	0.56	15075	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1434	-5.27	4.88	12	0.35	-1504.00	1625.00	16700	20241119	-52.51	7000	20240909	13.29	14930	-46.89	20250107	7730	2.59	20250311	16700	-52.51	20241119	7000	13.29	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
49	20250311	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-340	5	-4.18	261602410	33543	40.01	7810	7990	7730	10560	5700	8130	7798.88	0.56	10593	8396	8262	8186	8052	7976	8225	8015	90	2430	500	5690	10	1	18088940	1409	-5.18	4.79	12	0.19	-1504.00	1625.00	16700	20241119	-53.35	7000	20240909	11.29	14930	-47.82	20250107	7730	0.78	20250311	16700	-53.35	20241119	7000	11.29	20240909	0.90	N	396270	500	90 억	101847	N	N	7	N	N
50	20250310	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-30	5	-0.37	680495090	83121	52.87	8140	8320	8110	10600	5720	8160	8186.81	0.53	6334	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1471	-5.41	5.00	12	0.46	-1504.00	1625.00	16700	20241119	-51.32	7000	20240909	16.14	14930	-45.55	20250107	8110	0.25	20250310	16700	-51.32	20241119	7000	16.14	20240909	0.89	N	396270	500	90 억	96163	N	N	7	N	N
51	20250310	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	10	2	0.12	640477130	78205	49.75	8140	8320	8110	10600	5720	8160	8189.73	0.53	7257	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1478	-5.43	5.03	12	0.43	-1504.00	1625.00	16700	20241119	-51.08	7000	20240909	16.71	14930	-45.28	20250107	8110	0.74	20250310	16700	-51.08	20241119	7000	16.71	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
52	20250310	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	40	2	0.49	552949785	67483	42.93	8140	8320	8110	10600	5720	8160	8193.93	0.53	9178	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1483	-5.45	5.05	12	0.37	-1504.00	1625.00	16700	20241119	-50.90	7000	20240909	17.14	14930	-45.08	20250107	8110	1.11	20250310	16700	-50.90	20241119	7000	17.14	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
53	20250310	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	90	2	1.10	510194805	62294	39.62	8140	8320	8110	10600	5720	8160	8190.12	0.53	10630	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1492	-5.49	5.08	12	0.34	-1504.00	1625.00	16700	20241119	-50.60	7000	20240909	17.86	14930	-44.74	20250107	8110	1.73	20250310	16700	-50.60	20241119	7000	17.86	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
54	20250310	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	120	2	1.47	475427590	58082	36.95	8140	8320	8110	10600	5720	8160	8185.47	0.53	10831	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1498	-5.51	5.10	12	0.32	-1504.00	1625.00	16700	20241119	-50.42	7000	20240909	18.29	14930	-44.54	20250107	8110	2.10	20250310	16700	-50.42	20241119	7000	18.29	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
55	20250310	111204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	80	2	0.98	343007540	42021	26.73	8140	8280	8110	10600	5720	8160	8162.77	0.53	4706	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1491	-5.48	5.07	12	0.23	-1504.00	1625.00	16700	20241119	-50.66	7000	20240909	17.71	14930	-44.81	20250107	8110	1.60	20250310	16700	-50.66	20241119	7000	17.71	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
56	20250310	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	40	2	0.49	264745470	32468	20.65	8140	8280	8110	10600	5720	8160	8154.04	0.53	2397	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1483	-5.45	5.05	12	0.18	-1504.00	1625.00	16700	20241119	-50.90	7000	20240909	17.14	14930	-45.08	20250107	8110	1.11	20250310	16700	-50.90	20241119	7000	17.14	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
57	20250310	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	50	2	0.61	50167420	6128	3.90	8140	8280	8140	10600	5720	8160	8186.71	0.53	-966	8573	8366	8253	8046	7933	8310	7990	90	2440	500	5710	10	1	18088940	1485	-5.46	5.05	12	0.03	-1504.00	1625.00	16700	20241119	-50.84	7000	20240909	17.29	14930	-45.01	20250107	8140	0.86	20250310	16700	-50.84	20241119	7000	17.29	20240909	0.89	N	396270	500	90 억	96163	N	N	21	N	N
58	20250307	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-280	5	-3.32	1275650245	154338	66.33	8400	8460	8140	10970	5910	8440	8265.35	0.53	-5340	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1476	-5.43	5.02	12	0.85	-1504.00	1625.00	16700	20241119	-51.14	7000	20240909	16.57	14930	-45.34	20250107	8140	0.25	20250307	16700	-51.14	20241119	7000	16.57	20240909	0.87	N	396270	500	90 억	95341	N	N	21	N	N
59	20250307	151206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-290	5	-3.44	1194197715	144348	62.04	8400	8460	8150	10970	5910	8440	8273.04	0.53	-7906	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1474	-5.42	5.02	12	0.80	-1504.00	1625.00	16700	20241119	-51.20	7000	20240909	16.43	14930	-45.41	20250107	8150	0.00	20250307	16700	-51.20	20241119	7000	16.43	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
60	20250307	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-250	5	-2.96	985633855	118814	51.06	8400	8460	8180	10970	5910	8440	8295.60	0.53	-8765	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1481	-5.45	5.04	12	0.66	-1504.00	1625.00	16700	20241119	-50.96	7000	20240909	17.00	14930	-45.14	20250107	8180	0.12	20250307	16700	-50.96	20241119	7000	17.00	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
61	20250307	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-170	5	-2.01	727651480	87496	37.60	8400	8460	8210	10970	5910	8440	8316.39	0.53	4219	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1496	-5.50	5.09	12	0.48	-1504.00	1625.00	16700	20241119	-50.48	7000	20240909	18.14	14930	-44.61	20250107	8210	0.73	20250307	16700	-50.48	20241119	7000	18.14	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
62	20250307	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-190	5	-2.25	643201020	77267	33.21	8400	8460	8210	10970	5910	8440	8324.39	0.53	-1454	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1492	-5.49	5.08	12	0.43	-1504.00	1625.00	16700	20241119	-50.60	7000	20240909	17.86	14930	-44.74	20250107	8210	0.49	20250307	16700	-50.60	20241119	7000	17.86	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
63	20250307	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-110	5	-1.30	534796290	64165	27.58	8400	8460	8210	10970	5910	8440	8334.70	0.53	2513	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1507	-5.54	5.13	12	0.35	-1504.00	1625.00	16700	20241119	-50.12	7000	20240909	19.00	14930	-44.21	20250107	8210	1.46	20250307	16700	-50.12	20241119	7000	19.00	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
64	20250307	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-110	5	-1.30	328354665	39472	16.96	8400	8430	8210	10970	5910	8440	8318.66	0.53	31	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1507	-5.54	5.13	12	0.22	-1504.00	1625.00	16700	20241119	-50.12	7000	20240909	19.00	14930	-44.21	20250107	8210	1.46	20250307	16700	-50.12	20241119	7000	19.00	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
65	20250307	091206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-160	5	-1.90	94915095	11455	4.92	8400	8430	8210	10970	5910	8440	8285.84	0.53	-21	9066	8752	8526	8212	7986	8640	8100	90	2530	500	5900	10	1	18088940	1498	-5.51	5.10	12	0.06	-1504.00	1625.00	16700	20241119	-50.42	7000	20240909	18.29	14930	-44.54	20250107	8210	0.85	20250307	16700	-50.42	20241119	7000	18.29	20240909	0.87	N	396270	500	90 억	95341	N	N	8	N	N
66	20250306	161154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-280	5	-3.21	1941441025	229203	183.38	8790	8840	8300	11330	6110	8720	8470.39	0.43	18054	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1527	-5.61	5.19	12	1.27	-1504.00	1625.00	16700	20241119	-49.46	7000	20240909	20.57	14930	-43.47	20250107	8300	1.69	20250306	16700	-49.46	20241119	7000	20.57	20240909	0.89	N	396270	500	90 억	77022	N	N	8	N	N
67	20250306	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-410	5	-4.70	1818799730	214575	171.67	8790	8840	8300	11330	6110	8720	8476.18	0.43	16197	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1503	-5.53	5.11	12	1.19	-1504.00	1625.00	16700	20241119	-50.24	7000	20240909	18.71	14930	-44.34	20250107	8300	0.12	20250306	16700	-50.24	20241119	7000	18.71	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
68	20250306	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-330	5	-3.78	1426734690	167596	134.09	8790	8840	8370	11330	6110	8720	8512.82	0.43	5769	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1518	-5.58	5.16	12	0.93	-1504.00	1625.00	16700	20241119	-49.76	7000	20240909	19.86	14930	-43.80	20250107	8370	0.24	20250306	16700	-49.76	20241119	7000	19.86	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
69	20250306	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-280	5	-3.21	1269679885	148912	119.14	8790	8840	8400	11330	6110	8720	8526.25	0.43	1287	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1527	-5.61	5.19	12	0.82	-1504.00	1625.00	16700	20241119	-49.46	7000	20240909	20.57	14930	-43.47	20250107	8400	0.48	20250306	16700	-49.46	20241119	7000	20.57	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
70	20250306	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-240	5	-2.75	988824990	115590	92.48	8790	8840	8450	11330	6110	8720	8554.45	0.43	5142	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1534	-5.64	5.22	12	0.64	-1504.00	1625.00	16700	20241119	-49.22	7000	20240909	21.14	14930	-43.20	20250107	8450	0.36	20250306	16700	-49.22	20241119	7000	21.14	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
71	20250306	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-210	5	-2.41	813738520	94938	75.96	8790	8840	8450	11330	6110	8720	8571.11	0.43	4	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1539	-5.66	5.24	12	0.52	-1504.00	1625.00	16700	20241119	-49.04	7000	20240909	21.57	14930	-43.00	20250107	8450	0.71	20250306	16700	-49.04	20241119	7000	21.57	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
72	20250306	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-190	5	-2.18	497420560	57703	46.17	8790	8840	8510	11330	6110	8720	8620.19	0.43	-7679	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1543	-5.67	5.25	12	0.32	-1504.00	1625.00	16700	20241119	-48.92	7000	20240909	21.86	14930	-42.87	20250107	8505	0.29	20250304	16700	-48.92	20241119	7000	21.86	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
73	20250306	091157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-20	5	-0.23	81399260	9321	7.46	8790	8840	8665	11330	6110	8720	8733.03	0.43	-1593	9100	8910	8750	8560	8400	9005	8655	90	2610	500	6100	10	1	18088940	1574	-5.78	5.35	12	0.05	-1504.00	1625.00	16700	20241119	-47.90	7000	20240909	24.29	14930	-41.73	20250107	8505	2.29	20250304	16700	-47.90	20241119	7000	24.29	20240909	0.89	N	396270	500	90 억	77022	N	N	3	N	N
74	20250305	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	60	2	0.69	1077117115	123705	63.65	8670	8940	8590	11250	6070	8660	8707.13	0.41	3224	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1577	-5.80	5.37	12	0.68	-1504.00	1625.00	16700	20241119	-47.78	7000	20240909	24.57	14930	-41.59	20250107	8505	2.53	20250304	16700	-47.78	20241119	7000	24.57	20240909	0.94	N	396270	500	90 억	73926	N	N	3	N	N
75	20250305	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	80	2	0.92	1038373155	119271	61.37	8670	8940	8590	11250	6070	8660	8706.00	0.41	2080	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1581	-5.81	5.38	12	0.66	-1504.00	1625.00	16700	20241119	-47.66	7000	20240909	24.86	14930	-41.46	20250107	8505	2.76	20250304	16700	-47.66	20241119	7000	24.86	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
76	20250305	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	70	2	0.81	962852480	110611	56.91	8670	8940	8590	11250	6070	8660	8704.85	0.41	-1780	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1579	-5.80	5.37	12	0.61	-1504.00	1625.00	16700	20241119	-47.72	7000	20240909	24.71	14930	-41.53	20250107	8505	2.65	20250304	16700	-47.72	20241119	7000	24.71	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
77	20250305	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	30	2	0.35	792729780	91065	46.86	8670	8940	8590	11250	6070	8660	8705.10	0.41	-9463	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1572	-5.78	5.35	12	0.50	-1504.00	1625.00	16700	20241119	-47.96	7000	20240909	24.14	14930	-41.80	20250107	8505	2.18	20250304	16700	-47.96	20241119	7000	24.14	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
78	20250305	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-40	5	-0.46	713827200	81957	42.17	8670	8940	8590	11250	6070	8660	8709.78	0.41	-12748	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1559	-5.73	5.30	12	0.45	-1504.00	1625.00	16700	20241119	-48.38	7000	20240909	23.14	14930	-42.26	20250107	8505	1.35	20250304	16700	-48.38	20241119	7000	23.14	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
79	20250305	111137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	10	2	0.12	595247280	68186	35.08	8670	8940	8610	11250	6070	8660	8729.76	0.41	-14135	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1568	-5.76	5.34	12	0.38	-1504.00	1625.00	16700	20241119	-48.08	7000	20240909	23.86	14930	-41.93	20250107	8505	1.94	20250304	16700	-48.08	20241119	7000	23.86	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
80	20250305	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	30	2	0.35	402182240	45974	23.66	8670	8940	8640	11250	6070	8660	8748.04	0.41	-9085	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1572	-5.78	5.35	12	0.25	-1504.00	1625.00	16700	20241119	-47.96	7000	20240909	24.14	14930	-41.80	20250107	8505	2.18	20250304	16700	-47.96	20241119	7000	24.14	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
81	20250305	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	170	2	1.96	175162735	19922	10.25	8670	8940	8670	11250	6070	8660	8792.43	0.41	-763	9056	8857	8681	8482	8306	8770	8395	90	2590	500	6060	10	1	18088940	1597	-5.87	5.43	12	0.11	-1504.00	1625.00	16700	20241119	-47.13	7000	20240909	26.14	14930	-40.86	20250107	8505	3.82	20250304	16700	-47.13	20241119	7000	26.14	20240909	0.94	N	396270	500	90 억	73926	N	N	30	N	N
82	20250304	161128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	-340	5	-3.78	1664212925	193162	66.61	8840	8880	8505	11700	6300	9000	8615.61	0.35	10892	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1567	-5.76	5.33	12	1.07	-1504.00	1625.00	16700	20241119	-48.14	7000	20240909	23.71	14930	-42.00	20250107	8505	1.82	20250304	16700	-48.14	20241119	7000	23.71	20240909	0.99	N	396270	500	90 억	63056	N	N	29	N	N
83	20250304	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	-340	5	-3.78	1607974225	186664	64.37	8840	8880	8505	11700	6300	9000	8614.27	0.35	10170	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1567	-5.76	5.33	12	1.03	-1504.00	1625.00	16700	20241119	-48.14	7000	20240909	23.71	14930	-42.00	20250107	8505	1.82	20250304	16700	-48.14	20241119	7000	23.71	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N
84	20250304	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-370	5	-4.11	1455564145	169019	58.29	8840	8880	8505	11700	6300	9000	8611.84	0.35	5232	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1561	-5.74	5.31	12	0.93	-1504.00	1625.00	16700	20241119	-48.32	7000	20240909	23.29	14930	-42.20	20250107	8505	1.47	20250304	16700	-48.32	20241119	7000	23.29	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N
85	20250304	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-360	5	-4.00	1303641330	151379	52.20	8840	8880	8505	11700	6300	9000	8611.77	0.35	850	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1563	-5.74	5.32	12	0.84	-1504.00	1625.00	16700	20241119	-48.26	7000	20240909	23.43	14930	-42.13	20250107	8505	1.59	20250304	16700	-48.26	20241119	7000	23.43	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N
86	20250304	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-420	5	-4.67	1165973435	135347	46.67	8840	8880	8505	11700	6300	9000	8614.69	0.35	463	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1552	-5.70	5.28	12	0.75	-1504.00	1625.00	16700	20241119	-48.62	7000	20240909	22.57	14930	-42.53	20250107	8505	0.88	20250304	16700	-48.62	20241119	7000	22.57	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N
87	20250304	111127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-450	5	-5.00	1016320775	117954	40.68	8840	8880	8505	11700	6300	9000	8616.24	0.35	-2441	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1547	-5.68	5.26	12	0.65	-1504.00	1625.00	16700	20241119	-48.80	7000	20240909	22.14	14930	-42.73	20250107	8505	0.53	20250304	16700	-48.80	20241119	7000	22.14	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N
88	20250304	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-370	5	-4.11	739719705	85709	29.56	8840	8880	8505	11700	6300	9000	8630.59	0.35	-2268	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1561	-5.74	5.31	12	0.47	-1504.00	1625.00	16700	20241119	-48.32	7000	20240909	23.29	14930	-42.20	20250107	8505	1.47	20250304	16700	-48.32	20241119	7000	23.29	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N
89	20250304	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-400	5	-4.44	258199540	29797	10.28	8840	8880	8550	11700	6300	9000	8665.28	0.35	-8174	9640	9320	8950	8630	8260	9480	8790	90	2700	500	6300	10	1	18088940	1556	-5.72	5.29	12	0.16	-1504.00	1625.00	16700	20241119	-48.50	7000	20240909	22.86	14930	-42.40	20250107	8550	0.58	20250304	16700	-48.50	20241119	7000	22.86	20240909	0.99	N	396270	500	90 억	63056	N	N	15	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History