KissMeData/027040/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

61 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121539	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	0	3	0.00	42402289	200046	118.55	208	217	206	279	151	215	211.96	0.72	-17337	225	220	213	208	201	222	210	348	64	500	0	1	1	69588847	150	-5.51	1.00	12	0.29	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	393	-45.29	20240401	185	16.22	20241209	Y	027040	500	347 억	502782	N	N	N	N
3	20250328	160405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	0	3	0.00	36260485	168695	33.34	206	218	206	279	151	215	214.95	0.73	-3657	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	150	-1.03	0.38	12	0.24	-209.00	560.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	400	-46.25	20240328	185	16.22	20241209	N	027040	500	347 억	506439	N	N	N	N
4	20250328	150406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	3	2	1.40	31000476	144565	28.57	206	218	206	279	151	215	214.44	0.73	-3106	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	152	-1.04	0.39	12	0.21	-209.00	560.00	406	20240322	-46.31	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	400	-45.50	20240328	185	17.84	20241209	N	027040	500	347 억	506439	N	N	N	N
5	20250328	140407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	0	3	0.00	22130754	103464	20.45	206	216	206	279	151	215	213.90	0.73	-1032	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	150	-1.03	0.38	12	0.15	-209.00	560.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	400	-46.25	20240328	185	16.22	20241209	N	027040	500	347 억	506439	N	N	N	N
6	20250328	130407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	216	1	2	0.47	20638266	96522	19.07	206	216	206	279	151	215	213.82	0.73	-1032	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	150	-1.03	0.39	12	0.14	-209.00	560.00	406	20240322	-46.80	185	20241209	16.76	337	-35.91	20250110	202	6.93	20250321	400	-46.00	20240328	185	16.76	20241209	N	027040	500	347 억	506439	N	N	N	N
7	20250328	120406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-1	5	-0.47	18061301	84525	16.70	206	215	206	279	151	215	213.68	0.73	-673	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	149	-1.02	0.38	12	0.12	-209.00	560.00	406	20240322	-47.29	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	400	-46.50	20240328	185	15.68	20241209	N	027040	500	347 억	506439	N	N	N	N
8	20250328	110404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-2	5	-0.93	16119629	75415	14.90	206	215	206	279	151	215	213.75	0.73	-436	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	148	-1.02	0.38	12	0.11	-209.00	560.00	406	20240322	-47.54	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	400	-46.75	20240328	185	15.14	20241209	N	027040	500	347 억	506439	N	N	N	N
9	20250328	100407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-2	5	-0.93	2892162	13699	2.71	206	214	206	279	151	215	211.12	0.73	-2768	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	148	-1.02	0.38	12	0.02	-209.00	560.00	406	20240322	-47.54	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	400	-46.75	20240328	185	15.14	20241209	N	027040	500	347 억	506439	N	N	N	N
10	20250328	090409	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-5	5	-2.33	579493	2813	0.56	206	213	206	279	151	215	206.01	0.73	-3	229	221	212	204	195	226	209	348	64	500	0	1	1	69588847	146	-1.00	0.38	12	0.00	-209.00	560.00	406	20240322	-48.28	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	400	-47.50	20240328	185	13.51	20241209	N	027040	500	347 억	506439	N	N	N	N
11	20250327	161022	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	5	2	2.38	107038876	505778	95.73	207	220	203	273	147	210	211.63	0.76	-22898	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	150	-1.03	0.38	12	0.73	-209.00	560.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	400	-46.25	20240328	185	16.22	20241209	N	027040	500	347 억	529337	N	N	N	N
12	20250327	150406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	217	7	2	3.33	100270510	474426	89.79	207	220	203	273	147	210	211.35	0.76	-22885	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	151	-1.04	0.39	12	0.68	-209.00	560.00	406	20240322	-46.55	185	20241209	17.30	337	-35.61	20250110	202	7.43	20250321	400	-45.75	20240328	185	17.30	20241209	N	027040	500	347 억	529337	N	N	N	N
13	20250327	140404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	219	9	2	4.29	95394215	451801	85.51	207	220	203	273	147	210	211.14	0.76	-22885	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	152	-1.05	0.39	12	0.65	-209.00	560.00	406	20240322	-46.06	185	20241209	18.38	337	-35.01	20250110	202	8.42	20250321	400	-45.25	20240328	185	18.38	20241209	N	027040	500	347 억	529337	N	N	N	N
14	20250327	130403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	216	6	2	2.86	88960594	422323	79.93	207	217	203	273	147	210	210.65	0.76	-23695	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	150	-1.03	0.39	12	0.61	-209.00	560.00	406	20240322	-46.80	185	20241209	16.76	337	-35.91	20250110	202	6.93	20250321	400	-46.00	20240328	185	16.76	20241209	N	027040	500	347 억	529337	N	N	N	N
15	20250327	120407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	2	2	0.95	63954946	305708	57.86	207	216	203	273	147	210	209.20	0.76	-33655	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	148	-1.01	0.38	12	0.44	-209.00	560.00	406	20240322	-47.78	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	400	-47.00	20240328	185	14.59	20241209	N	027040	500	347 억	529337	N	N	N	N
16	20250327	110407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	216	6	2	2.86	55478997	265933	50.33	207	216	203	273	147	210	208.62	0.76	-33695	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	150	-1.03	0.39	12	0.38	-209.00	560.00	406	20240322	-46.80	185	20241209	16.76	337	-35.91	20250110	202	6.93	20250321	400	-46.00	20240328	185	16.76	20241209	N	027040	500	347 억	529337	N	N	N	N
17	20250327	100404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	208	-2	5	-0.95	24405969	118650	22.46	207	209	203	273	147	210	205.70	0.76	-22741	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	145	-1.00	0.37	12	0.17	-209.00	560.00	406	20240322	-48.77	185	20241209	12.43	337	-38.28	20250110	202	2.97	20250321	400	-48.00	20240328	185	12.43	20241209	N	027040	500	347 억	529337	N	N	N	N
18	20250327	090406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	207	-3	5	-1.43	1347311	6484	1.23	207	208	207	273	147	210	207.79	0.76	-4176	224	216	211	203	198	221	208	348	63	500	0	1	1	69588847	144	-0.99	0.37	12	0.01	-209.00	560.00	406	20240322	-49.01	185	20241209	11.89	337	-38.58	20250110	202	2.48	20250321	400	-48.25	20240328	185	11.89	20241209	N	027040	500	347 억	529337	N	N	N	N
19	20250326	160401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-4	5	-1.87	111038243	528341	197.99	208	219	206	278	150	214	210.16	0.75	4439	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	146	-1.00	0.38	12	0.76	-209.00	560.00	428	20240314	-50.93	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	400	-47.50	20240328	185	13.51	20241209	N	027040	500	347 억	524898	N	N	N	N
20	20250326	150400	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-2	5	-0.93	104536756	497512	186.43	208	219	206	278	150	214	210.12	0.75	4600	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	148	-1.01	0.38	12	0.71	-209.00	560.00	428	20240314	-50.47	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	400	-47.00	20240328	185	14.59	20241209	N	027040	500	347 억	524898	N	N	N	N
21	20250326	140402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-1	5	-0.47	96669241	460416	172.53	208	219	206	278	150	214	209.96	0.75	4600	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	148	-1.02	0.38	12	0.66	-209.00	560.00	428	20240314	-50.23	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	400	-46.75	20240328	185	15.14	20241209	N	027040	500	347 억	524898	N	N	N	N
22	20250326	130404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-2	5	-0.93	93743682	446628	167.37	208	219	206	278	150	214	209.89	0.75	3491	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	148	-1.01	0.38	12	0.64	-209.00	560.00	428	20240314	-50.47	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	400	-47.00	20240328	185	14.59	20241209	N	027040	500	347 억	524898	N	N	N	N
23	20250326	120404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-4	5	-1.87	84672266	403597	151.24	208	219	206	278	150	214	209.79	0.75	3625	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	146	-1.00	0.38	12	0.58	-209.00	560.00	428	20240314	-50.93	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	400	-47.50	20240328	185	13.51	20241209	N	027040	500	347 억	524898	N	N	N	N
24	20250326	110402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-4	5	-1.87	80797880	385120	144.32	208	219	206	278	150	214	209.80	0.75	3825	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	146	-1.00	0.38	12	0.55	-209.00	560.00	428	20240314	-50.93	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	400	-47.50	20240328	185	13.51	20241209	N	027040	500	347 억	524898	N	N	N	N
25	20250326	100404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-2	5	-0.93	50561457	240642	90.18	208	219	206	278	150	214	210.11	0.75	9808	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	148	-1.01	0.38	12	0.35	-209.00	560.00	428	20240314	-50.47	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	400	-47.00	20240328	185	14.59	20241209	N	027040	500	347 억	524898	N	N	N	N
26	20250326	090403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-4	5	-1.87	30751496	147721	55.36	208	210	206	278	150	214	208.17	0.75	-11423	228	221	213	206	198	224	209	348	64	500	0	1	1	69588847	146	-1.00	0.38	12	0.21	-209.00	560.00	428	20240314	-50.93	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	400	-47.50	20240328	185	13.51	20241209	N	027040	500	347 억	524898	N	N	N	N
27	20250325	160402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	3	2	1.42	56266905	265916	65.01	205	220	205	274	148	211	211.60	0.74	10253	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	149	-1.02	0.38	12	0.38	-209.00	560.00	430	20240313	-50.23	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	400	-46.50	20240328	185	15.68	20241209	N	027040	500	347 억	514645	N	N	N	N
28	20250325	150402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	3	2	1.42	52482794	248123	60.66	205	220	205	274	148	211	211.52	0.74	10249	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	149	-1.02	0.38	12	0.36	-209.00	560.00	430	20240313	-50.23	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	400	-46.50	20240328	185	15.68	20241209	N	027040	500	347 억	514645	N	N	N	N
29	20250325	140400	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	3	2	1.42	48277720	228398	55.83	205	220	205	274	148	211	211.38	0.74	10277	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	149	-1.02	0.38	12	0.33	-209.00	560.00	430	20240313	-50.23	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	400	-46.50	20240328	185	15.68	20241209	N	027040	500	347 억	514645	N	N	N	N
30	20250325	130402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	3	2	1.42	45509672	215463	52.67	205	220	205	274	148	211	211.22	0.74	11243	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	149	-1.02	0.38	12	0.31	-209.00	560.00	430	20240313	-50.23	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	400	-46.50	20240328	185	15.68	20241209	N	027040	500	347 억	514645	N	N	N	N
31	20250325	120401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	4	2	1.90	43120607	204313	49.95	205	220	205	274	148	211	211.05	0.74	11362	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	150	-1.03	0.38	12	0.29	-209.00	560.00	430	20240313	-50.00	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	400	-46.25	20240328	185	16.22	20241209	N	027040	500	347 억	514645	N	N	N	N
32	20250325	110401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	2	2	0.95	37375716	177457	43.38	205	220	205	274	148	211	210.62	0.74	13304	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	148	-1.02	0.38	12	0.26	-209.00	560.00	430	20240313	-50.47	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	400	-46.75	20240328	185	15.14	20241209	N	027040	500	347 억	514645	N	N	N	N
33	20250325	100408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	1	2	0.47	31458336	149655	36.58	205	220	205	274	148	211	210.21	0.74	16486	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	148	-1.01	0.38	12	0.22	-209.00	560.00	430	20240313	-50.70	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	400	-47.00	20240328	185	14.59	20241209	N	027040	500	347 억	514645	N	N	N	N
34	20250325	090402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	209	-2	5	-0.95	6121465	29645	7.25	205	209	205	274	148	211	206.49	0.74	7910	226	218	214	206	202	216	204	348	63	500	0	1	1	69588847	145	-1.00	0.37	12	0.04	-209.00	560.00	430	20240313	-51.40	185	20241209	12.97	337	-37.98	20250110	202	3.47	20250321	400	-47.75	20240328	185	12.97	20241209	N	027040	500	347 억	514645	N	N	N	N
35	20250324	160400	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	-7	5	-3.21	87845571	409010	17.75	218	222	210	283	153	218	214.78	0.78	-2620	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	147	-1.01	0.38	12	0.59	-209.00	560.00	500	20240312	-57.80	185	20241209	14.05	337	-37.39	20250110	202	4.46	20250321	400	-47.25	20240328	185	14.05	20241209	N	027040	500	347 억	539752	N	N	N	N
36	20250324	150402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	-7	5	-3.21	80524326	374318	16.25	218	222	210	283	153	218	215.12	0.78	-2063	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	147	-1.01	0.38	12	0.54	-209.00	560.00	500	20240312	-57.80	185	20241209	14.05	337	-37.39	20250110	202	4.46	20250321	400	-47.25	20240328	185	14.05	20241209	N	027040	500	347 억	539752	N	N	N	N
37	20250324	140403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-6	5	-2.75	73149726	339540	14.74	218	222	210	283	153	218	215.44	0.78	916	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	148	-1.01	0.38	12	0.49	-209.00	560.00	500	20240312	-57.60	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	400	-47.00	20240328	185	14.59	20241209	N	027040	500	347 억	539752	N	N	N	N
38	20250324	130402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-8	5	-3.67	64891796	300502	13.04	218	222	210	283	153	218	215.94	0.78	11535	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	146	-1.00	0.38	12	0.43	-209.00	560.00	500	20240312	-58.00	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	400	-47.50	20240328	185	13.51	20241209	N	027040	500	347 억	539752	N	N	N	N
39	20250324	120402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	-7	5	-3.21	59054629	272914	11.84	218	222	210	283	153	218	216.39	0.78	19305	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	147	-1.01	0.38	12	0.39	-209.00	560.00	500	20240312	-57.80	185	20241209	14.05	337	-37.39	20250110	202	4.46	20250321	400	-47.25	20240328	185	14.05	20241209	N	027040	500	347 억	539752	N	N	N	N
40	20250324	110402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-4	5	-1.83	52894078	243800	10.58	218	222	212	283	153	218	216.96	0.78	38295	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	149	-1.02	0.38	12	0.35	-209.00	560.00	500	20240312	-57.20	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	400	-46.50	20240328	185	15.68	20241209	N	027040	500	347 억	539752	N	N	N	N
41	20250324	100401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	-3	5	-1.38	49144292	226453	9.83	218	222	212	283	153	218	217.02	0.78	47403	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	150	-1.03	0.38	12	0.33	-209.00	560.00	500	20240312	-57.00	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	400	-46.25	20240328	185	16.22	20241209	N	027040	500	347 억	539752	N	N	N	N
42	20250324	090403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	221	3	2	1.38	12698876	57920	2.51	218	222	218	283	153	218	219.25	0.78	14622	243	230	216	203	189	237	210	348	65	500	0	1	1	69588847	154	-1.06	0.39	12	0.08	-209.00	560.00	500	20240312	-55.80	185	20241209	19.46	337	-34.42	20250110	202	9.41	20250321	400	-44.75	20240328	185	19.46	20241209	N	027040	500	347 억	539752	N	N	N	N
43	20250321	150401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	-21	5	-8.79	491791688	2296483	816.31	212	229	202	310	168	239	214.15	0.47	211659	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	152	-1.04	0.39	12	3.30	-209.00	560.00	527	20240311	-58.63	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	406	-46.31	20240322	185	17.84	20241209	N	027040	500	347 억	327741	N	N	N	N
44	20250321	140401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	220	-19	5	-7.95	481649383	2250147	799.84	212	229	202	310	168	239	214.05	0.47	212396	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	153	-1.05	0.39	12	3.23	-209.00	560.00	527	20240311	-58.25	185	20241209	18.92	337	-34.72	20250110	202	8.91	20250321	406	-45.81	20240322	185	18.92	20241209	N	027040	500	347 억	327741	N	N	N	N
45	20250321	130402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	221	-18	5	-7.53	465983961	2178951	774.53	212	229	202	310	168	239	213.86	0.47	210260	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	154	-1.06	0.39	12	3.13	-209.00	560.00	527	20240311	-58.06	185	20241209	19.46	337	-34.42	20250110	202	9.41	20250321	406	-45.57	20240322	185	19.46	20241209	N	027040	500	347 억	327741	N	N	N	N
46	20250321	120403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	-21	5	-8.79	447030891	2092834	743.92	212	229	202	310	168	239	213.60	0.47	188749	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	152	-1.04	0.39	12	3.01	-209.00	560.00	527	20240311	-58.63	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	406	-46.31	20240322	185	17.84	20241209	N	027040	500	347 억	327741	N	N	N	N
47	20250321	110402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	216	-23	5	-9.62	378622529	1774706	630.84	212	229	202	310	168	239	213.34	0.47	170315	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	150	-1.03	0.39	12	2.55	-209.00	560.00	527	20240311	-59.01	185	20241209	16.76	337	-35.91	20250110	202	6.93	20250321	406	-46.80	20240322	185	16.76	20241209	N	027040	500	347 억	327741	N	N	N	N
48	20250321	100403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	216	-23	5	-9.62	355182679	1665707	592.09	212	229	202	310	168	239	213.23	0.47	147555	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	150	-1.03	0.39	12	2.39	-209.00	560.00	527	20240311	-59.01	185	20241209	16.76	337	-35.91	20250110	202	6.93	20250321	406	-46.80	20240322	185	16.76	20241209	N	027040	500	347 억	327741	N	N	N	N
49	20250321	090404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	206	-33	5	-13.81	163396702	774020	275.13	212	220	202	310	168	239	211.10	0.47	-9033	247	242	237	232	227	244	234	348	71	500	0	1	1	69588847	143	-0.99	0.37	12	1.11	-209.00	560.00	527	20240311	-60.91	185	20241209	11.35	337	-38.87	20250110	202	1.98	20250321	406	-49.26	20240322	185	11.35	20241209	N	027040	500	347 억	327741	N	N	N	N
50	20250320	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	1	2	0.42	66614368	280688	28.18	239	242	232	309	167	238	237.33	0.54	-46291	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	166	-1.14	0.43	12	0.40	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	406	-41.13	20240322	185	29.19	20241209	N	027040	500	347 억	374169	N	N	N	N
51	20250320	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	-4	5	-1.68	61610587	259526	26.06	239	242	232	309	167	238	237.40	0.54	-46618	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	163	-1.12	0.42	12	0.37	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	406	-42.36	20240322	185	26.49	20241209	N	027040	500	347 억	374169	N	N	N	N
52	20250320	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	-2	5	-0.84	47403728	198827	19.96	239	242	236	309	167	238	238.42	0.54	-66120	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	164	-1.13	0.42	12	0.29	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	337	-29.97	20250110	222	6.31	20250124	406	-41.87	20240322	185	27.57	20241209	N	027040	500	347 억	374169	N	N	N	N
53	20250320	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	0	3	0.00	18109802	75843	7.61	239	242	238	309	167	238	238.78	0.54	-706	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	166	-1.14	0.42	12	0.11	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	374169	N	N	N	N
54	20250320	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	2	2	0.84	14248995	59646	5.99	239	242	238	309	167	238	238.89	0.54	-690	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	167	-1.15	0.43	12	0.09	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	406	-40.89	20240322	185	29.73	20241209	N	027040	500	347 억	374169	N	N	N	N
55	20250320	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	2	2	0.84	9906237	41483	4.16	239	242	238	309	167	238	238.80	0.54	-508	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	167	-1.15	0.43	12	0.06	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	406	-40.89	20240322	185	29.73	20241209	N	027040	500	347 억	374169	N	N	N	N
56	20250320	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	1	2	0.42	6988768	29304	2.94	239	242	238	309	167	238	238.49	0.54	-1819	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	166	-1.14	0.43	12	0.04	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	406	-41.13	20240322	185	29.19	20241209	N	027040	500	347 억	374169	N	N	N	N
57	20250320	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	0	3	0.00	1761319	7367	0.74	239	242	238	309	167	238	239.08	0.54	201	264	251	244	231	224	247	227	348	71	500	150	1	1	69588847	166	-1.14	0.42	12	0.01	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	374169	N	N	N	N
58	20250319	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	5	2	2.15	242815518	995406	291.95	255	257	237	302	164	233	243.94	0.60	-40263	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.42	12	1.43	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	414569	N	N	N	N
59	20250319	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	5	2	2.15	234570540	960761	281.79	255	257	237	302	164	233	244.16	0.60	-32316	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.42	12	1.38	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	414569	N	N	N	N
60	20250319	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	6	2	2.58	230777730	944873	277.13	255	257	237	302	164	233	244.25	0.60	-27809	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.43	12	1.36	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	406	-41.13	20240322	185	29.19	20241209	N	027040	500	347 억	414569	N	N	N	N
61	20250319	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	5	2	2.15	219007258	895399	262.62	255	257	237	302	164	233	244.60	0.60	-22199	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.42	12	1.29	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	414569	N	N	N	N
62	20250319	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	6	2	2.58	212486432	868089	254.61	255	257	237	302	164	233	244.78	0.60	-22357	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.43	12	1.25	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	406	-41.13	20240322	185	29.19	20241209	N	027040	500	347 억	414569	N	N	N	N
63	20250319	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	5	2	2.15	191851179	782136	229.40	255	257	237	302	164	233	245.30	0.60	-36393	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.42	12	1.12	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	414569	N	N	N	N
64	20250319	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	5	2	2.15	180287823	733695	215.19	255	257	237	302	164	233	245.73	0.60	-54184	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	166	-1.14	0.42	12	1.05	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	406	-41.38	20240322	185	28.65	20241209	N	027040	500	347 억	414569	N	N	N	N
65	20250319	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	250	17	2	7.30	76645903	302482	88.72	255	257	247	302	164	233	253.42	0.60	-55659	238	235	231	228	224	237	230	348	69	500	150	1	1	69588847	174	-1.20	0.45	12	0.43	-209.00	560.00	527	20240311	-52.56	185	20241209	35.14	337	-25.82	20250110	222	12.61	20250124	406	-38.42	20240322	185	35.14	20241209	N	027040	500	347 억	414569	N	N	N	N
66	20250318	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	6	2	2.64	69177064	301223	29.05	228	234	227	295	159	227	229.65	0.57	4640	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	162	-1.11	0.42	12	0.43	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	406	-42.61	20240322	185	25.95	20241209	N	027040	500	347 억	398112	N	N	N	N
67	20250318	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	3	2	1.32	65670573	286127	27.59	228	234	227	295	159	227	229.52	0.57	4586	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	160	-1.10	0.41	12	0.41	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	406	-43.35	20240322	185	24.32	20241209	N	027040	500	347 억	398112	N	N	N	N
68	20250318	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	3	2	1.32	59711172	260341	25.11	228	234	227	295	159	227	229.36	0.57	4648	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	160	-1.10	0.41	12	0.37	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	406	-43.35	20240322	185	24.32	20241209	N	027040	500	347 억	398112	N	N	N	N
69	20250318	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	229	2	2	0.88	58282987	254143	24.51	228	234	227	295	159	227	229.33	0.57	4460	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	159	-1.10	0.41	12	0.37	-209.00	560.00	527	20240311	-56.55	185	20241209	23.78	337	-32.05	20250110	222	3.15	20250124	406	-43.60	20240322	185	23.78	20241209	N	027040	500	347 억	398112	N	N	N	N
70	20250318	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	229	2	2	0.88	55963158	244005	23.53	228	234	227	295	159	227	229.35	0.57	-754	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	159	-1.10	0.41	12	0.35	-209.00	560.00	527	20240311	-56.55	185	20241209	23.78	337	-32.05	20250110	222	3.15	20250124	406	-43.60	20240322	185	23.78	20241209	N	027040	500	347 억	398112	N	N	N	N
71	20250318	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	228	1	2	0.44	50841738	221591	21.37	228	234	227	295	159	227	229.44	0.57	-1883	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	159	-1.09	0.41	12	0.32	-209.00	560.00	527	20240311	-56.74	185	20241209	23.24	337	-32.34	20250110	222	2.70	20250124	406	-43.84	20240322	185	23.24	20241209	N	027040	500	347 억	398112	N	N	N	N
72	20250318	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	229	2	2	0.88	42238098	183964	17.74	228	234	227	295	159	227	229.60	0.57	-15179	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	159	-1.10	0.41	12	0.26	-209.00	560.00	527	20240311	-56.55	185	20241209	23.78	337	-32.05	20250110	222	3.15	20250124	406	-43.60	20240322	185	23.78	20241209	N	027040	500	347 억	398112	N	N	N	N
73	20250318	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	5	2	2.20	8606630	36954	3.56	228	234	228	295	159	227	232.90	0.57	-24002	263	245	236	218	209	240	213	348	68	500	140	1	1	69588847	161	-1.11	0.41	12	0.05	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	406	-42.86	20240322	185	25.41	20241209	N	027040	500	347 억	398112	N	N	N	N
74	20250317	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	227	-22	5	-8.84	243493485	1036001	180.03	249	254	227	323	175	249	235.03	0.89	-180080	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	158	-1.09	0.41	12	1.49	-209.00	560.00	527	20240311	-56.93	185	20241209	22.70	337	-32.64	20250110	222	2.25	20250124	406	-44.09	20240322	185	22.70	20241209	N	027040	500	347 억	622729	N	N	N	N
75	20250317	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	229	-20	5	-8.03	218632520	926910	161.08	249	254	228	323	175	249	235.87	0.89	-181532	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	159	-1.10	0.41	12	1.33	-209.00	560.00	527	20240311	-56.55	185	20241209	23.78	337	-32.05	20250110	222	3.15	20250124	406	-43.60	20240322	185	23.78	20241209	N	027040	500	347 억	622729	N	N	N	N
76	20250317	140359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	-19	5	-7.63	177835526	749183	130.19	249	254	230	323	175	249	237.37	0.89	-162584	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	160	-1.10	0.41	12	1.08	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	406	-43.35	20240322	185	24.32	20241209	N	027040	500	347 억	622729	N	N	N	N
77	20250317	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	-12	5	-4.82	91444416	378599	65.79	249	254	236	323	175	249	241.53	0.89	-40027	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	165	-1.13	0.42	12	0.54	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	222	6.76	20250124	406	-41.63	20240322	185	28.11	20241209	N	027040	500	347 억	622729	N	N	N	N
78	20250317	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	-9	5	-3.61	52970369	216937	37.70	249	254	240	323	175	249	244.17	0.89	-18078	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	167	-1.15	0.43	12	0.31	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	406	-40.89	20240322	185	29.73	20241209	N	027040	500	347 억	622729	N	N	N	N
79	20250317	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-6	5	-2.41	43956655	179561	31.20	249	254	242	323	175	249	244.80	0.89	-16830	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	169	-1.16	0.43	12	0.26	-209.00	560.00	527	20240311	-53.89	185	20241209	31.35	337	-27.89	20250110	222	9.46	20250124	406	-40.15	20240322	185	31.35	20241209	N	027040	500	347 억	622729	N	N	N	N
80	20250317	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	-5	5	-2.01	27476486	111590	19.39	249	254	243	323	175	249	246.23	0.89	1036	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	170	-1.17	0.44	12	0.16	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	406	-39.90	20240322	185	31.89	20241209	N	027040	500	347 억	622729	N	N	N	N
81	20250317	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	250	1	2	0.40	5826781	23333	4.05	249	254	249	323	175	249	249.72	0.89	2844	252	250	247	245	242	251	246	348	74	500	160	1	1	69588847	174	-1.20	0.45	12	0.03	-209.00	560.00	527	20240311	-52.56	185	20241209	35.14	337	-25.82	20250110	222	12.61	20250124	406	-38.42	20240322	185	35.14	20241209	N	027040	500	347 억	622729	N	N	N	N
82	20250314	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	0	3	0.00	139100651	564312	16.45	249	249	244	323	175	249	246.50	0.88	4289	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	173	-1.19	0.44	12	0.81	-209.00	560.00	527	20240311	-52.75	185	20241209	34.59	337	-26.11	20250110	222	12.16	20250124	428	-41.82	20240314	185	34.59	20241209	N	027040	500	347 억	611821	N	N	N	N
83	20250314	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-3	5	-1.20	128826306	522607	15.24	249	249	244	323	175	249	246.51	0.88	25943	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	171	-1.18	0.44	12	0.75	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	222	10.81	20250124	428	-42.52	20240314	185	32.97	20241209	N	027040	500	347 억	611821	N	N	N	N
84	20250314	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-3	5	-1.20	112903217	457861	13.35	249	249	244	323	175	249	246.59	0.88	30185	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	171	-1.18	0.44	12	0.66	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	222	10.81	20250124	428	-42.52	20240314	185	32.97	20241209	N	027040	500	347 억	611821	N	N	N	N
85	20250314	130357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-1	5	-0.40	80492662	326460	9.52	249	249	244	323	175	249	246.56	0.88	23823	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	173	-1.19	0.44	12	0.47	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	222	11.71	20250124	428	-42.06	20240314	185	34.05	20241209	N	027040	500	347 억	611821	N	N	N	N
86	20250314	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-2	5	-0.80	61808202	250790	7.31	249	249	244	323	175	249	246.45	0.88	13818	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	0.36	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	428	-42.29	20240314	185	33.51	20241209	N	027040	500	347 억	611821	N	N	N	N
87	20250314	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-2	5	-0.80	42565402	172601	5.03	249	249	244	323	175	249	246.61	0.88	3578	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	0.25	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	428	-42.29	20240314	185	33.51	20241209	N	027040	500	347 억	611821	N	N	N	N
88	20250314	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-2	5	-0.80	32174434	130546	3.81	249	249	244	323	175	249	246.46	0.88	3870	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	0.19	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	428	-42.29	20240314	185	33.51	20241209	N	027040	500	347 억	611821	N	N	N	N
89	20250314	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-2	5	-0.80	10422625	41987	1.22	249	249	247	323	175	249	248.23	0.88	-5693	284	266	249	231	214	275	240	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	0.06	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	428	-42.29	20240314	185	33.51	20241209	N	027040	500	347 억	611821	N	N	N	N
90	20250313	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	13	2	5.51	846107677	3407444	1260.57	237	267	232	306	166	236	248.31	0.85	16459	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	173	-1.19	0.44	12	4.90	-209.00	560.00	527	20240311	-52.75	185	20241209	34.59	337	-26.11	20250110	222	12.16	20250124	430	-42.09	20240313	185	34.59	20241209	N	027040	500	347 억	588649	N	N	N	N
91	20250313	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	8	2	3.39	794734685	3199035	1183.47	237	267	232	306	166	236	248.43	0.85	-7960	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	170	-1.17	0.44	12	4.60	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	430	-43.26	20240313	185	31.89	20241209	N	027040	500	347 억	588649	N	N	N	N
92	20250313	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	8	2	3.39	764083833	3074030	1137.23	237	267	232	306	166	236	248.56	0.85	-7825	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	170	-1.17	0.44	12	4.42	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	430	-43.26	20240313	185	31.89	20241209	N	027040	500	347 억	588649	N	N	N	N
93	20250313	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	9	2	3.81	746770002	3003305	1111.06	237	267	232	306	166	236	248.65	0.85	-10949	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	170	-1.17	0.44	12	4.32	-209.00	560.00	527	20240311	-53.51	185	20241209	32.43	337	-27.30	20250110	222	10.36	20250124	430	-43.02	20240313	185	32.43	20241209	N	027040	500	347 억	588649	N	N	N	N
94	20250313	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	11	2	4.66	733384007	2948750	1090.88	237	267	232	306	166	236	248.71	0.85	1288	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	172	-1.18	0.44	12	4.24	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	430	-42.56	20240313	185	33.51	20241209	N	027040	500	347 억	588649	N	N	N	N
95	20250313	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	10	2	4.24	716286656	2879307	1065.19	237	267	232	306	166	236	248.77	0.85	-4037	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	171	-1.18	0.44	12	4.14	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	222	10.81	20250124	430	-42.79	20240313	185	32.97	20241209	N	027040	500	347 억	588649	N	N	N	N
96	20250313	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	8	2	3.39	665372640	2672507	988.69	237	267	232	306	166	236	248.97	0.85	-34919	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	170	-1.17	0.44	12	3.84	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	430	-43.26	20240313	185	31.89	20241209	N	027040	500	347 억	588649	N	N	N	N
97	20250313	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	24	2	10.17	88609432	353518	130.78	237	260	232	306	166	236	250.65	0.85	-3	246	241	236	231	226	243	233	348	70	500	150	1	1	69588847	181	-1.24	0.46	12	0.51	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	222	17.12	20250124	430	-39.53	20240313	185	40.54	20241209	N	027040	500	347 억	588649	Y	N	N	N
98	20250312	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	2	2	0.85	63698543	269299	35.27	231	241	231	304	164	234	236.53	0.86	-10261	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	164	-1.13	0.42	12	0.39	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	337	-29.97	20250110	222	6.31	20250124	500	-52.80	20240312	185	27.57	20241209	N	027040	500	347 억	598910	N	N	N	N
99	20250312	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	3	2	1.28	50613288	214073	28.04	231	241	231	304	164	234	236.43	0.86	-19551	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	165	-1.13	0.42	12	0.31	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	222	6.76	20250124	500	-52.60	20240312	185	28.11	20241209	N	027040	500	347 억	598910	N	N	N	N
100	20250312	140353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	4	2	1.71	38450855	162628	21.30	231	241	231	304	164	234	236.43	0.86	-21136	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	166	-1.14	0.42	12	0.23	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	500	-52.40	20240312	185	28.65	20241209	N	027040	500	347 억	598910	N	N	N	N
101	20250312	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	3	2	1.28	36294353	153505	20.11	231	241	231	304	164	234	236.44	0.86	-21139	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	165	-1.13	0.42	12	0.22	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	222	6.76	20250124	500	-52.60	20240312	185	28.11	20241209	N	027040	500	347 억	598910	N	N	N	N
102	20250312	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	4	2	1.71	18555013	78904	10.33	231	238	231	304	164	234	235.16	0.86	-3840	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	166	-1.14	0.42	12	0.11	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	500	-52.40	20240312	185	28.65	20241209	N	027040	500	347 억	598910	N	N	N	N
103	20250312	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	0	3	0.00	12471958	53201	6.97	231	236	231	304	164	234	234.43	0.86	-874	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	163	-1.12	0.42	12	0.08	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	500	-53.20	20240312	185	26.49	20241209	N	027040	500	347 억	598910	N	N	N	N
104	20250312	100353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	0	3	0.00	10070714	42992	5.63	231	236	231	304	164	234	234.25	0.86	286	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	163	-1.12	0.42	12	0.06	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	500	-53.20	20240312	185	26.49	20241209	N	027040	500	347 억	598910	N	N	N	N
105	20250312	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	0	3	0.00	2791101	11973	1.57	231	234	231	304	164	234	233.12	0.86	1164	252	243	235	226	218	247	230	348	70	500	150	1	1	69588847	163	-1.12	0.42	12	0.02	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	500	-53.20	20240312	185	26.49	20241209	N	027040	500	347 억	598910	N	N	N	N
106	20250311	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	-1	5	-0.43	177862708	761445	232.53	227	244	227	305	165	235	233.59	0.48	262081	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	163	-1.12	0.42	12	1.09	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	N	027040	500	347 억	336829	N	N	N	N
107	20250311	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	1	2	0.43	169759759	726931	221.99	227	244	227	305	165	235	233.53	0.48	267391	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	164	-1.13	0.42	12	1.04	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	337	-29.97	20250110	222	6.31	20250124	527	-55.22	20240311	185	27.57	20241209	N	027040	500	347 억	336829	N	N	N	N
108	20250311	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	0	3	0.00	164286692	703735	214.91	227	244	227	305	165	235	233.45	0.48	266652	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	164	-1.12	0.42	12	1.01	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	222	5.86	20250124	527	-55.41	20240311	185	27.03	20241209	N	027040	500	347 억	336829	N	N	N	N
109	20250311	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	1	2	0.43	152463054	653514	199.57	227	244	227	305	165	235	233.30	0.48	254926	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	164	-1.13	0.42	12	0.94	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	337	-29.97	20250110	222	6.31	20250124	527	-55.22	20240311	185	27.57	20241209	N	027040	500	347 억	336829	N	N	N	N
110	20250311	120352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	-5	5	-2.13	113082867	482979	147.50	227	244	227	305	165	235	234.14	0.48	141100	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	160	-1.10	0.41	12	0.69	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	527	-56.36	20240311	185	24.32	20241209	N	027040	500	347 억	336829	N	N	N	N
111	20250311	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	0	3	0.00	52295308	221705	67.71	227	244	227	305	165	235	235.88	0.48	-149	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	164	-1.12	0.42	12	0.32	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	222	5.86	20250124	527	-55.41	20240311	185	27.03	20241209	N	027040	500	347 억	336829	N	N	N	N
112	20250311	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	4	2	1.70	26970422	116185	35.48	227	240	227	305	165	235	232.13	0.48	11626	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	166	-1.14	0.43	12	0.17	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	336829	N	N	N	N
113	20250311	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-3	5	-1.28	5296440	23242	7.10	227	232	227	305	165	235	227.88	0.48	-890	250	242	236	228	222	246	232	348	70	500	150	1	1	69588847	161	-1.11	0.41	12	0.03	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	N	027040	500	347 억	336829	N	N	N	N
114	20250310	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	5	2	2.17	77728176	327453	67.33	230	244	230	299	161	230	237.37	0.47	5741	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	164	-1.12	0.42	12	0.47	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	222	5.86	20250124	527	-55.41	20240311	185	27.03	20241209	N	027040	500	347 억	324663	N	N	N	N
115	20250310	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	7	2	3.04	75965504	319958	65.79	230	244	230	299	161	230	237.42	0.47	5866	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	165	-1.13	0.42	12	0.46	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	222	6.76	20250124	527	-55.03	20240311	185	28.11	20241209	N	027040	500	347 억	324663	N	N	N	N
116	20250310	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	9	2	3.91	58809991	247848	50.96	230	244	230	299	161	230	237.28	0.47	10364	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	166	-1.14	0.43	12	0.36	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	324663	N	N	N	N
117	20250310	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	10	2	4.35	55234651	232993	47.91	230	244	230	299	161	230	237.07	0.47	15941	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	167	-1.15	0.43	12	0.33	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	527	-54.46	20240311	185	29.73	20241209	N	027040	500	347 억	324663	N	N	N	N
118	20250310	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	10	2	4.35	51041637	215394	44.29	230	244	230	299	161	230	236.97	0.47	14419	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	167	-1.15	0.43	12	0.31	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	527	-54.46	20240311	185	29.73	20241209	N	027040	500	347 억	324663	N	N	N	N
119	20250310	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	4	2	1.74	41836905	176780	36.35	230	244	230	299	161	230	236.66	0.47	21926	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	163	-1.12	0.42	12	0.25	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	N	027040	500	347 억	324663	N	N	N	N
120	20250310	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	7	2	3.04	27301490	114493	23.54	230	244	230	299	161	230	238.46	0.47	6088	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	165	-1.13	0.42	12	0.16	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	222	6.76	20250124	527	-55.03	20240311	185	28.11	20241209	N	027040	500	347 억	324663	N	N	N	N
121	20250310	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	2	2	0.87	5106674	21518	4.42	230	240	230	299	161	230	237.32	0.47	-2623	246	237	232	223	218	235	221	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.03	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	N	027040	500	347 억	324663	N	N	N	N
122	20250307	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	-11	5	-4.56	111854002	480555	93.22	239	241	227	313	169	241	232.76	0.47	-8992	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	160	-1.10	0.41	12	0.69	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	527	-56.36	20240311	185	24.32	20241209	N	027040	500	347 억	330482	N	N	N	N
123	20250307	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	-8	5	-3.32	106780294	458536	88.95	239	241	227	313	169	241	232.87	0.47	-6186	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	162	-1.11	0.42	12	0.66	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	N	027040	500	347 억	330482	N	N	N	N
124	20250307	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-9	5	-3.73	104160530	447241	86.76	239	241	227	313	169	241	232.90	0.47	-6186	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	161	-1.11	0.41	12	0.64	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	N	027040	500	347 억	330482	N	N	N	N
125	20250307	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-9	5	-3.73	101342219	435099	84.40	239	241	227	313	169	241	232.92	0.47	-6186	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	161	-1.11	0.41	12	0.63	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	N	027040	500	347 억	330482	N	N	N	N
126	20250307	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	-7	5	-2.90	49953497	212126	41.15	239	241	232	313	169	241	235.49	0.47	38582	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	163	-1.12	0.42	12	0.30	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	N	027040	500	347 억	330482	N	N	N	N
127	20250307	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	237	-4	5	-1.66	43707750	185538	35.99	239	241	232	313	169	241	235.57	0.47	39068	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	165	-1.13	0.42	12	0.27	-209.00	560.00	527	20240311	-55.03	185	20241209	28.11	337	-29.67	20250110	222	6.76	20250124	527	-55.03	20240311	185	28.11	20241209	N	027040	500	347 억	330482	N	N	N	N
128	20250307	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	238	-3	5	-1.24	40953684	173909	33.73	239	241	232	313	169	241	235.49	0.47	38368	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	166	-1.14	0.42	12	0.25	-209.00	560.00	527	20240311	-54.84	185	20241209	28.65	337	-29.38	20250110	222	7.21	20250124	527	-54.84	20240311	185	28.65	20241209	N	027040	500	347 억	330482	N	N	N	N
129	20250307	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-2	5	-0.83	2200274	9206	1.79	239	239	239	313	169	241	239.00	0.47	0	262	251	239	228	216	257	234	348	72	500	150	1	1	69588847	166	-1.14	0.43	12	0.01	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	330482	N	N	N	N
130	20250306	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	2	2	0.84	117971386	503206	94.53	239	250	227	310	168	239	234.44	0.34	61270	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	168	-1.15	0.43	12	0.72	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	N	027040	500	347 억	240025	N	N	N	N
131	20250306	150347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	1	2	0.42	111847393	477851	89.77	239	250	227	310	168	239	234.06	0.34	61144	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	167	-1.15	0.43	12	0.69	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	527	-54.46	20240311	185	29.73	20241209	N	027040	500	347 억	240025	N	N	N	N
132	20250306	140347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	1	2	0.42	101115624	433047	81.35	239	250	227	310	168	239	233.50	0.34	62875	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	167	-1.15	0.43	12	0.62	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	527	-54.46	20240311	185	29.73	20241209	N	027040	500	347 억	240025	N	N	N	N
133	20250306	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	236	-3	5	-1.26	91613446	393542	73.93	239	241	227	310	168	239	232.79	0.34	62606	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	164	-1.13	0.42	12	0.57	-209.00	560.00	527	20240311	-55.22	185	20241209	27.57	337	-29.97	20250110	222	6.31	20250124	527	-55.22	20240311	185	27.57	20241209	N	027040	500	347 억	240025	N	N	N	N
134	20250306	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	231	-8	5	-3.35	68959205	296015	55.61	239	241	227	310	168	239	232.96	0.34	17288	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	161	-1.11	0.41	12	0.43	-209.00	560.00	527	20240311	-56.17	185	20241209	24.86	337	-31.45	20250110	222	4.05	20250124	527	-56.17	20240311	185	24.86	20241209	N	027040	500	347 억	240025	N	N	N	N
135	20250306	110347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	-6	5	-2.51	58527463	250862	47.13	239	241	227	310	168	239	233.31	0.34	35685	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	162	-1.11	0.42	12	0.36	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	N	027040	500	347 억	240025	N	N	N	N
136	20250306	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	-9	5	-3.77	46492617	198724	37.33	239	241	227	310	168	239	233.96	0.34	29501	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	160	-1.10	0.41	12	0.29	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	527	-56.36	20240311	185	24.32	20241209	N	027040	500	347 억	240025	N	N	N	N
137	20250306	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	-4	5	-1.67	15558208	66469	12.49	239	241	227	310	168	239	234.07	0.34	777	259	248	242	231	225	246	229	348	71	500	150	1	1	69588847	164	-1.12	0.42	12	0.10	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	222	5.86	20250124	527	-55.41	20240311	185	27.03	20241209	N	027040	500	347 억	240025	N	N	N	N
138	20250305	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-7	5	-2.85	128071935	530244	77.86	246	253	236	319	173	246	241.53	0.40	-38380	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	166	-1.14	0.43	12	0.76	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	278405	N	N	N	N
139	20250305	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-7	5	-2.85	118745314	491224	72.13	246	253	236	319	173	246	241.73	0.40	-24248	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	166	-1.14	0.43	12	0.71	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	278405	N	N	N	N
140	20250305	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-7	5	-2.85	108919703	450098	66.09	246	253	236	319	173	246	241.99	0.40	-24140	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	166	-1.14	0.43	12	0.65	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	278405	N	N	N	N
141	20250305	130343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	-4	5	-1.63	87110093	358854	52.69	246	253	236	319	173	246	242.75	0.40	-22823	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	168	-1.16	0.43	12	0.52	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	N	027040	500	347 억	278405	N	N	N	N
142	20250305	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-5	5	-2.03	82710245	340586	50.01	246	253	236	319	173	246	242.85	0.40	-22742	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	168	-1.15	0.43	12	0.49	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	N	027040	500	347 억	278405	N	N	N	N
143	20250305	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-3	5	-1.22	56003895	229528	33.70	246	253	241	319	173	246	244.00	0.40	-22329	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	169	-1.16	0.43	12	0.33	-209.00	560.00	527	20240311	-53.89	185	20241209	31.35	337	-27.89	20250110	222	9.46	20250124	527	-53.89	20240311	185	31.35	20241209	N	027040	500	347 억	278405	N	N	N	N
144	20250305	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-3	5	-1.22	39295072	160638	23.59	246	253	241	319	173	246	244.62	0.40	-18182	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	169	-1.16	0.43	12	0.23	-209.00	560.00	527	20240311	-53.89	185	20241209	31.35	337	-27.89	20250110	222	9.46	20250124	527	-53.89	20240311	185	31.35	20241209	N	027040	500	347 억	278405	N	N	N	N
145	20250305	090342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	-1	5	-0.41	3242390	13160	1.93	246	253	245	319	173	246	246.38	0.40	-2450	266	256	243	233	220	249	226	348	73	500	160	1	1	69588847	170	-1.17	0.44	12	0.02	-209.00	560.00	527	20240311	-53.51	185	20241209	32.43	337	-27.30	20250110	222	10.36	20250124	527	-53.51	20240311	185	32.43	20241209	N	027040	500	347 억	278405	N	N	N	N
146	20250304	160341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-1	5	-0.40	165248268	680808	22.72	247	253	230	321	173	247	242.44	0.47	-44752	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	171	-1.18	0.44	12	0.98	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	222	10.81	20250124	527	-53.32	20240311	185	32.97	20241209	N	027040	500	347 억	323895	N	N	N	N
147	20250304	150340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	-5	5	-2.02	140820907	581168	19.40	247	253	230	321	173	247	242.31	0.47	-57908	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	168	-1.16	0.43	12	0.84	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	N	027040	500	347 억	323895	N	N	N	N
148	20250304	140341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	1	2	0.40	123245905	509151	16.99	247	253	230	321	173	247	242.06	0.47	-66975	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	173	-1.19	0.44	12	0.73	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	222	11.71	20250124	527	-52.94	20240311	185	34.05	20241209	N	027040	500	347 억	323895	N	N	N	N
149	20250304	130340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-8	5	-3.24	80235449	336077	11.22	247	247	230	321	173	247	238.74	0.47	-11843	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	166	-1.14	0.43	12	0.48	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	323895	N	N	N	N
150	20250304	120339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-6	5	-2.43	75305578	315587	10.53	247	247	230	321	173	247	238.62	0.47	-12935	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	168	-1.15	0.43	12	0.45	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	N	027040	500	347 억	323895	N	N	N	N
151	20250304	110341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-8	5	-3.24	70674616	296418	9.89	247	247	230	321	173	247	238.43	0.47	-13146	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	166	-1.14	0.43	12	0.43	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	N	027040	500	347 억	323895	N	N	N	N
152	20250304	100338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	-7	5	-2.83	59723658	250470	8.36	247	247	230	321	173	247	238.45	0.47	-15071	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	167	-1.15	0.43	12	0.36	-209.00	560.00	527	20240311	-54.46	185	20241209	29.73	337	-28.78	20250110	222	8.11	20250124	527	-54.46	20240311	185	29.73	20241209	N	027040	500	347 억	323895	N	N	N	N
153	20250304	090337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-6	5	-2.43	6201819	25295	0.84	247	247	241	321	173	247	245.18	0.47	321	284	265	253	234	222	259	228	348	74	500	160	1	1	69588847	168	-1.15	0.43	12	0.04	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	N	027040	500	347 억	323895	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History