KissMeData/033560/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-15	5	-0.44	96611550	27985	90.83	3430	3535	3425	4470	2410	3440	3452.26	0.99	-2519	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	586	24.64	0.37	12	0.16	139.00	9368.00	4175	20240830	-17.96	2780	20241227	23.20	4080	-16.05	20250206	2850	20.18	20250102	4175	-17.96	20240830	2780	23.20	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
3	20250328	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-10	5	-0.29	94515425	27373	88.84	3430	3535	3425	4470	2410	3440	3452.87	0.99	-2440	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	587	24.68	0.37	12	0.16	139.00	9368.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
4	20250328	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	0	3	0.00	88355365	25579	83.02	3430	3535	3430	4470	2410	3440	3454.21	0.99	-1860	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	588	24.75	0.37	12	0.15	139.00	9368.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
5	20250328	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-10	5	-0.29	79119845	22887	74.28	3430	3535	3430	4470	2410	3440	3456.98	0.99	-937	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	587	24.68	0.37	12	0.13	139.00	9368.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
6	20250328	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	15	2	0.44	54140820	15636	50.75	3430	3535	3430	4470	2410	3440	3462.57	0.99	256	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	591	24.86	0.37	12	0.09	139.00	9368.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
7	20250328	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	25	2	0.73	42062685	12130	39.37	3430	3535	3430	4470	2410	3440	3467.66	0.99	384	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	593	24.93	0.37	12	0.07	139.00	9368.00	4175	20240830	-17.01	2780	20241227	24.64	4080	-15.07	20250206	2850	21.58	20250102	4175	-17.01	20240830	2780	24.64	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
8	20250328	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	35	2	1.02	37268035	10745	34.88	3430	3535	3430	4470	2410	3440	3468.41	0.99	646	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	594	25.00	0.37	12	0.06	139.00	9368.00	4175	20240830	-16.77	2780	20241227	25.00	4080	-14.83	20250206	2850	21.93	20250102	4175	-16.77	20240830	2780	25.00	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
9	20250328	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-5	5	-0.15	4714295	1374	4.46	3430	3440	3430	4470	2410	3440	3431.07	0.99	-51	3500	3470	3410	3380	3320	3485	3395	96	1030	500	2540	5	1	17100000	587	24.71	0.37	12	0.01	139.00	9368.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.72	N	033560	500	96 억	170061	N	N	N	N
10	20250327	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	35	2	1.03	104805940	30801	21.31	3395	3440	3350	4425	2385	3405	3402.68	0.98	1831	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	588	24.75	0.37	12	0.18	139.00	9368.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
11	20250327	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	30	2	0.88	92035770	27087	18.74	3395	3440	3350	4425	2385	3405	3397.78	0.98	1748	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	587	24.71	0.37	12	0.16	139.00	9368.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
12	20250327	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	10	2	0.29	80682150	23753	16.43	3395	3420	3350	4425	2385	3405	3396.71	0.98	1678	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	584	24.57	0.36	12	0.14	139.00	9368.00	4175	20240830	-18.20	2780	20241227	22.84	4080	-16.30	20250206	2850	19.82	20250102	4175	-18.20	20240830	2780	22.84	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
13	20250327	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	0	3	0.00	45599340	13455	9.31	3395	3420	3350	4425	2385	3405	3389.03	0.98	826	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	582	24.50	0.36	12	0.08	139.00	9368.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
14	20250327	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	10	2	0.29	38820050	11460	7.93	3395	3420	3350	4425	2385	3405	3387.44	0.98	1650	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	584	24.57	0.36	12	0.07	139.00	9368.00	4175	20240830	-18.20	2780	20241227	22.84	4080	-16.30	20250206	2850	19.82	20250102	4175	-18.20	20240830	2780	22.84	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
15	20250327	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-5	5	-0.15	33178215	9805	6.78	3395	3420	3350	4425	2385	3405	3383.81	0.98	1710	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	581	24.46	0.36	12	0.06	139.00	9368.00	4175	20240830	-18.56	2780	20241227	22.30	4080	-16.67	20250206	2850	19.30	20250102	4175	-18.56	20240830	2780	22.30	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
16	20250327	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	5	2	0.15	29233765	8645	5.98	3395	3420	3350	4425	2385	3405	3381.58	0.98	1720	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	583	24.53	0.36	12	0.05	139.00	9368.00	4175	20240830	-18.32	2780	20241227	22.66	4080	-16.42	20250206	2850	19.65	20250102	4175	-18.32	20240830	2780	22.66	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
17	20250327	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-10	5	-0.29	8318305	2459	1.70	3395	3395	3380	4425	2385	3405	3382.80	0.98	2015	3855	3630	3475	3250	3095	3742	3362	96	1020	500	2510	5	1	17100000	581	24.42	0.36	12	0.01	139.00	9368.00	4175	20240830	-18.68	2780	20241227	22.12	4080	-16.79	20250206	2850	19.12	20250102	4175	-18.68	20240830	2780	22.12	20241227	0.71	N	033560	500	96 억	168228	N	N	N	N
18	20250326	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	40	2	1.19	502677084	144527	919.91	3355	3700	3320	4370	2360	3365	3478.09	0.99	-11023	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	582	24.50	0.36	12	0.85	139.00	9368.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
19	20250326	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	20	2	0.59	488130339	140241	892.63	3355	3700	3320	4370	2360	3365	3480.65	0.99	-10957	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	579	24.35	0.36	12	0.82	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
20	20250326	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	20	2	0.59	483580309	138897	884.07	3355	3700	3320	4370	2360	3365	3481.57	0.99	-10944	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	579	24.35	0.36	12	0.81	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
21	20250326	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	30	2	0.89	443160394	127018	808.47	3355	3700	3320	4370	2360	3365	3488.96	0.99	-9377	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	581	24.42	0.36	12	0.74	139.00	9368.00	4175	20240830	-18.68	2780	20241227	22.12	4080	-16.79	20250206	2850	19.12	20250102	4175	-18.68	20240830	2780	22.12	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
22	20250326	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	15	2	0.45	435062644	124620	793.20	3355	3700	3320	4370	2360	3365	3491.11	0.99	-8650	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	578	24.32	0.36	12	0.73	139.00	9368.00	4175	20240830	-19.04	2780	20241227	21.58	4080	-17.16	20250206	2850	18.60	20250102	4175	-19.04	20240830	2780	21.58	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
23	20250326	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	5	2	0.15	418174319	119593	761.21	3355	3700	3320	4370	2360	3365	3496.65	0.99	-9614	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	576	24.24	0.36	12	0.70	139.00	9368.00	4175	20240830	-19.28	2780	20241227	21.22	4080	-17.40	20250206	2850	18.25	20250102	4175	-19.28	20240830	2780	21.22	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
24	20250326	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	5	2	0.15	398099939	113635	723.28	3355	3700	3320	4370	2360	3365	3503.32	0.99	-10261	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	576	24.24	0.36	12	0.66	139.00	9368.00	4175	20240830	-19.28	2780	20241227	21.22	4080	-17.40	20250206	2850	18.25	20250102	4175	-19.28	20240830	2780	21.22	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
25	20250326	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-10	5	-0.30	140910	42	0.27	3355	3355	3355	4370	2360	3365	3355.00	0.99	42	3451	3407	3366	3322	3281	3387	3302	96	1005	500	2490	5	1	17100000	574	24.14	0.36	12	0.00	139.00	9368.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.73	N	033560	500	96 억	169416	N	N	N	N
26	20250325	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-25	5	-0.74	52834500	15678	75.96	3390	3410	3325	4405	2375	3390	3369.98	1.01	-3497	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	575	24.21	0.36	12	0.09	139.00	9368.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
27	20250325	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-15	5	-0.44	45721260	13567	65.73	3390	3410	3325	4405	2375	3390	3370.03	1.01	-1601	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	577	24.28	0.36	12	0.08	139.00	9368.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
28	20250325	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-5	5	-0.15	38948290	11561	56.02	3390	3410	3325	4405	2375	3390	3368.94	1.01	-1027	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	579	24.35	0.36	12	0.07	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
29	20250325	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-15	5	-0.44	25959130	7713	37.37	3390	3410	3325	4405	2375	3390	3365.63	1.01	-389	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	577	24.28	0.36	12	0.05	139.00	9368.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
30	20250325	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-35	5	-1.03	24112155	7164	34.71	3390	3410	3325	4405	2375	3390	3365.74	1.01	14	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	574	24.14	0.36	12	0.04	139.00	9368.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
31	20250325	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-10	5	-0.29	22876500	6796	32.93	3390	3410	3325	4405	2375	3390	3366.17	1.01	8	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	578	24.32	0.36	12	0.04	139.00	9368.00	4175	20240830	-19.04	2780	20241227	21.58	4080	-17.16	20250206	2850	18.60	20250102	4175	-19.04	20240830	2780	21.58	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
32	20250325	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-35	5	-1.03	20759335	6169	29.89	3390	3410	3325	4405	2375	3390	3365.11	1.01	122	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	574	24.14	0.36	12	0.04	139.00	9368.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
33	20250325	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-20	5	-0.59	27080	8	0.04	3390	3390	3370	4405	2375	3390	3385.00	1.01	7	3470	3430	3395	3355	3320	3450	3375	96	1015	500	2500	5	1	17100000	576	24.24	0.36	12	0.00	139.00	9368.00	4175	20240830	-19.28	2780	20241227	21.22	4080	-17.40	20250206	2850	18.25	20250102	4175	-19.28	20240830	2780	21.22	20241227	0.71	N	033560	500	96 억	172913	N	N	N	N
34	20250324	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	5	2	0.15	70193655	20639	49.06	3375	3435	3360	4400	2370	3385	3401.03	1.01	-105	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	580	24.39	0.36	12	0.12	139.00	9368.00	4175	20240830	-18.80	2780	20241227	21.94	4080	-16.91	20250206	2850	18.95	20250102	4175	-18.80	20240830	2780	21.94	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
35	20250324	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	10	2	0.30	61941620	18207	43.28	3375	3435	3360	4400	2370	3385	3402.08	1.01	94	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	581	24.42	0.36	12	0.11	139.00	9368.00	4175	20240830	-18.68	2780	20241227	22.12	4080	-16.79	20250206	2850	19.12	20250102	4175	-18.68	20240830	2780	22.12	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
36	20250324	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	40	2	1.18	43196670	12701	30.19	3375	3435	3360	4400	2370	3385	3401.04	1.01	29	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	586	24.64	0.37	12	0.07	139.00	9368.00	4175	20240830	-17.96	2780	20241227	23.20	4080	-16.05	20250206	2850	20.18	20250102	4175	-17.96	20240830	2780	23.20	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
37	20250324	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	0	3	0.00	23943970	7054	16.77	3375	3415	3360	4400	2370	3385	3394.38	1.01	-725	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	579	24.35	0.36	12	0.04	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
38	20250324	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	15	2	0.44	19634710	5782	13.74	3375	3415	3360	4400	2370	3385	3395.83	1.01	-650	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	581	24.46	0.36	12	0.03	139.00	9368.00	4175	20240830	-18.56	2780	20241227	22.30	4080	-16.67	20250206	2850	19.30	20250102	4175	-18.56	20240830	2780	22.30	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
39	20250324	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	20	2	0.59	18134290	5341	12.70	3375	3415	3360	4400	2370	3385	3395.30	1.01	-593	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	582	24.50	0.36	12	0.03	139.00	9368.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
40	20250324	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	25	2	0.74	13727740	4044	9.61	3375	3415	3360	4400	2370	3385	3394.59	1.01	-754	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	583	24.53	0.36	12	0.02	139.00	9368.00	4175	20240830	-18.32	2780	20241227	22.66	4080	-16.42	20250206	2850	19.65	20250102	4175	-18.32	20240830	2780	22.66	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
41	20250324	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-10	5	-0.30	47250	14	0.03	3375	3375	3375	4400	2370	3385	3375.00	1.01	-14	3438	3411	3373	3346	3308	3425	3360	96	1015	500	2500	5	1	17100000	577	24.28	0.36	12	0.00	139.00	9368.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.71	N	033560	500	96 억	172841	N	N	N	N
42	20250321	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	40	2	1.20	141642365	41968	405.25	3335	3400	3335	4345	2345	3345	3375.01	0.76	-1733	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	579	24.35	0.36	12	0.25	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
43	20250321	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	45	2	1.35	135063860	40026	386.50	3335	3400	3335	4345	2345	3345	3374.40	0.76	-1865	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	580	24.39	0.36	12	0.23	139.00	9368.00	4175	20240830	-18.80	2780	20241227	21.94	4080	-16.91	20250206	2850	18.95	20250102	4175	-18.80	20240830	2780	21.94	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
44	20250321	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	55	2	1.64	106206390	31512	304.29	3335	3400	3335	4345	2345	3345	3370.35	0.76	-1877	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	581	24.46	0.36	12	0.18	139.00	9368.00	4175	20240830	-18.56	2780	20241227	22.30	4080	-16.67	20250206	2850	19.30	20250102	4175	-18.56	20240830	2780	22.30	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
45	20250321	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	40	2	1.20	96863605	28759	277.70	3335	3400	3335	4345	2345	3345	3368.11	0.76	-2425	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	579	24.35	0.36	12	0.17	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
46	20250321	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	20	2	0.60	40847395	12212	117.92	3335	3365	3335	4345	2345	3345	3344.86	0.76	-2217	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	575	24.21	0.36	12	0.07	139.00	9368.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
47	20250321	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	0	3	0.00	30440145	9109	87.96	3335	3360	3335	4345	2345	3345	3341.77	0.76	-2316	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	572	24.06	0.36	12	0.05	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
48	20250321	100425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	0	3	0.00	27200845	8141	78.61	3335	3360	3335	4345	2345	3345	3341.22	0.76	-2663	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	572	24.06	0.36	12	0.05	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
49	20250321	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	0	3	0.00	11892045	3563	34.41	3335	3345	3335	4345	2345	3345	3337.65	0.76	-1578	3415	3380	3345	3310	3275	3397	3327	96	1000	500	2470	5	1	17100000	572	24.06	0.36	12	0.02	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.71	N	033560	500	96 억	130707	N	N	N	N
50	20250320	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	5	2	0.15	34081985	10256	40.51	3320	3380	3310	4340	2340	3340	3323.13	0.77	-1225	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	572	24.06	0.36	12	0.06	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
51	20250320	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-15	5	-0.45	26900855	8093	31.96	3320	3380	3310	4340	2340	3340	3323.97	0.77	-622	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	569	23.92	0.35	12	0.05	139.00	9368.00	4175	20240830	-20.36	2780	20241227	19.60	4080	-18.50	20250206	2850	16.67	20250102	4175	-20.36	20240830	2780	19.60	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
52	20250320	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-10	5	-0.30	25143510	7563	29.87	3320	3380	3310	4340	2340	3340	3324.54	0.77	-565	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	569	23.96	0.36	12	0.04	139.00	9368.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
53	20250320	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	5	2	0.15	19063905	5730	22.63	3320	3380	3310	4340	2340	3340	3327.03	0.77	-306	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	572	24.06	0.36	12	0.03	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
54	20250320	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	10	2	0.30	12495215	3752	14.82	3320	3380	3310	4340	2340	3340	3330.28	0.77	-286	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	573	24.10	0.36	12	0.02	139.00	9368.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
55	20250320	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-20	5	-0.60	8791170	2637	10.41	3320	3380	3310	4340	2340	3340	3333.78	0.77	-537	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	568	23.88	0.35	12	0.02	139.00	9368.00	4175	20240830	-20.48	2780	20241227	19.42	4080	-18.63	20250206	2850	16.49	20250102	4175	-20.48	20240830	2780	19.42	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
56	20250320	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	5	2	0.15	6254115	1874	7.40	3320	3380	3310	4340	2340	3340	3337.31	0.77	-589	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	572	24.06	0.36	12	0.01	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
57	20250320	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-20	5	-0.60	53120	16	0.06	3320	3320	3320	4340	2340	3340	3320.00	0.77	0	3416	3377	3341	3302	3266	3360	3285	96	1000	500	2470	5	1	17100000	568	23.88	0.35	12	0.00	139.00	9368.00	4175	20240830	-20.48	2780	20241227	19.42	4080	-18.63	20250206	2850	16.49	20250102	4175	-20.48	20240830	2780	19.42	20241227	0.70	N	033560	500	96 억	132317	N	N	N	N
58	20250319	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	20	2	0.60	78679435	23684	66.80	3355	3380	3305	4315	2325	3320	3322.05	0.78	-812	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	571	24.03	0.36	12	0.14	139.00	9368.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
59	20250319	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	35	2	1.05	70257630	21165	59.70	3355	3380	3305	4315	2325	3320	3319.52	0.78	-1052	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	574	24.14	0.36	12	0.12	139.00	9368.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
60	20250319	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	25	2	0.75	63532255	19153	54.02	3355	3380	3305	4315	2325	3320	3317.09	0.78	-1133	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	572	24.06	0.36	12	0.11	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
61	20250319	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	10	2	0.30	50004055	15105	42.60	3355	3355	3305	4315	2325	3320	3310.43	0.78	-2615	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	569	23.96	0.36	12	0.09	139.00	9368.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
62	20250319	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-10	5	-0.30	49157225	14850	41.88	3355	3355	3305	4315	2325	3320	3310.25	0.78	-2532	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	566	23.81	0.35	12	0.09	139.00	9368.00	4175	20240830	-20.72	2780	20241227	19.06	4080	-18.87	20250206	2850	16.14	20250102	4175	-20.72	20240830	2780	19.06	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
63	20250319	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-5	5	-0.15	46705540	14112	39.80	3355	3355	3305	4315	2325	3320	3309.63	0.78	-2567	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	567	23.85	0.35	12	0.08	139.00	9368.00	4175	20240830	-20.60	2780	20241227	19.24	4080	-18.75	20250206	2850	16.32	20250102	4175	-20.60	20240830	2780	19.24	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
64	20250319	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	0	3	0.00	34166725	10325	29.12	3355	3355	3305	4315	2325	3320	3309.13	0.78	-509	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	568	23.88	0.35	12	0.06	139.00	9368.00	4175	20240830	-20.48	2780	20241227	19.42	4080	-18.63	20250206	2850	16.49	20250102	4175	-20.48	20240830	2780	19.42	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
65	20250319	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	25	2	0.75	10070885	3042	8.58	3355	3355	3305	4315	2325	3320	3310.61	0.78	415	3400	3360	3330	3290	3260	3345	3275	96	995	500	2450	5	1	17100000	572	24.06	0.36	12	0.02	139.00	9368.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.84	N	033560	500	96 억	133129	N	N	N	N
66	20250318	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	10	2	0.30	118076585	35455	5.90	3325	3370	3300	4300	2320	3310	3330.32	0.56	5394	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	568	-20.62	0.36	12	0.21	-161.00	9223.00	4175	20240830	-20.48	2780	20241227	19.42	4080	-18.63	20250206	2850	16.49	20250102	4175	-20.48	20240830	2780	19.42	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
67	20250318	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	5	2	0.15	110032700	33030	5.49	3325	3370	3300	4300	2320	3310	3331.30	0.56	5748	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	567	-20.59	0.36	12	0.19	-161.00	9223.00	4175	20240830	-20.60	2780	20241227	19.24	4080	-18.75	20250206	2850	16.32	20250102	4175	-20.60	20240830	2780	19.24	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
68	20250318	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	15	2	0.45	102964170	30899	5.14	3325	3370	3300	4300	2320	3310	3332.28	0.56	5631	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	569	-20.65	0.36	12	0.18	-161.00	9223.00	4175	20240830	-20.36	2780	20241227	19.60	4080	-18.50	20250206	2850	16.67	20250102	4175	-20.36	20240830	2780	19.60	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
69	20250318	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	10	2	0.30	94730315	28416	4.73	3325	3370	3300	4300	2320	3310	3333.70	0.56	5814	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	568	-20.62	0.36	12	0.17	-161.00	9223.00	4175	20240830	-20.48	2780	20241227	19.42	4080	-18.63	20250206	2850	16.49	20250102	4175	-20.48	20240830	2780	19.42	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
70	20250318	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	15	2	0.45	90159315	27041	4.50	3325	3370	3300	4300	2320	3310	3334.17	0.56	5720	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	569	-20.65	0.36	12	0.16	-161.00	9223.00	4175	20240830	-20.36	2780	20241227	19.60	4080	-18.50	20250206	2850	16.67	20250102	4175	-20.36	20240830	2780	19.60	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
71	20250318	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	35	2	1.06	80641920	24182	4.02	3325	3370	3300	4300	2320	3310	3334.79	0.56	4941	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	572	-20.78	0.36	12	0.14	-161.00	9223.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
72	20250318	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	30	2	0.91	66882780	20070	3.34	3325	3370	3300	4300	2320	3310	3332.48	0.56	4461	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	571	-20.75	0.36	12	0.12	-161.00	9223.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
73	20250318	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-5	5	-0.15	15648795	4708	0.78	3325	3340	3305	4300	2320	3310	3323.87	0.56	-1124	4030	3670	3485	3125	2940	3577	3032	96	990	500	2440	5	1	17100000	565	-20.53	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.84	2780	20241227	18.88	4080	-19.00	20250206	2850	15.96	20250102	4175	-20.84	20240830	2780	18.88	20241227	0.90	N	033560	500	96 억	95435	N	N	N	N
74	20250317	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-15	5	-0.45	2144254925	600508	2803.62	3325	3845	3300	4320	2330	3325	3570.76	0.58	-1376	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	566	-20.56	0.36	12	3.51	-161.00	9223.00	4175	20240830	-20.72	2780	20241227	19.06	4080	-18.87	20250206	2850	16.14	20250102	4175	-20.72	20240830	2780	19.06	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
75	20250317	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	5	2	0.15	2083387170	582185	2718.08	3325	3845	3300	4320	2330	3325	3578.57	0.58	-8836	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	569	-20.68	0.36	12	3.40	-161.00	9223.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
76	20250317	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	35	2	1.05	1913776785	531174	2479.92	3325	3845	3300	4320	2330	3325	3602.92	0.58	-14259	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	575	-20.87	0.36	12	3.11	-161.00	9223.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
77	20250317	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	40	2	1.20	39085560	11629	54.29	3325	3395	3310	4320	2330	3325	3361.04	0.58	611	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	575	-20.90	0.36	12	0.07	-161.00	9223.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
78	20250317	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	45	2	1.35	36277840	10791	50.38	3325	3395	3310	4320	2330	3325	3361.86	0.58	444	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	576	-20.93	0.37	12	0.06	-161.00	9223.00	4175	20240830	-19.28	2780	20241227	21.22	4080	-17.40	20250206	2850	18.25	20250102	4175	-19.28	20240830	2780	21.22	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
79	20250317	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	50	2	1.50	17377295	5180	24.18	3325	3395	3310	4320	2330	3325	3354.69	0.58	472	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	577	-20.96	0.37	12	0.03	-161.00	9223.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
80	20250317	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	40	2	1.20	13605675	4059	18.95	3325	3395	3310	4320	2330	3325	3351.98	0.58	543	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	575	-20.90	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
81	20250317	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	0	3	0.00	109545	33	0.15	3325	3325	3310	4320	2330	3325	3319.55	0.58	-22	3395	3360	3335	3300	3275	3347	3287	96	995	500	2460	5	1	17100000	569	-20.65	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.36	2780	20241227	19.60	4080	-18.50	20250206	2850	16.67	20250102	4175	-20.36	20240830	2780	19.60	20241227	0.90	N	033560	500	96 억	98336	N	N	N	N
82	20250314	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-10	5	-0.30	71275005	21419	125.73	3330	3370	3310	4335	2335	3335	3327.65	0.58	-305	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	569	-20.65	0.36	12	0.13	-161.00	9223.00	4175	20240830	-20.36	2780	20241227	19.60	4080	-18.50	20250206	2850	16.67	20250102	4175	-20.36	20240830	2780	19.60	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
83	20250314	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	5	2	0.15	26976445	8111	47.61	3330	3370	3310	4335	2335	3335	3325.91	0.58	1207	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	571	-20.75	0.36	12	0.05	-161.00	9223.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
84	20250314	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	5	2	0.15	21573085	6488	38.08	3330	3370	3310	4335	2335	3335	3325.07	0.58	1371	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	571	-20.75	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
85	20250314	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-5	5	-0.15	14202625	4275	25.09	3330	3370	3310	4335	2335	3335	3322.25	0.58	452	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	569	-20.68	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
86	20250314	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	0	3	0.00	12768840	3844	22.56	3330	3370	3310	4335	2335	3335	3321.76	0.58	458	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	570	-20.71	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.12	2780	20241227	19.96	4080	-18.26	20250206	2850	17.02	20250102	4175	-20.12	20240830	2780	19.96	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
87	20250314	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	5	2	0.15	10855265	3269	19.19	3330	3370	3310	4335	2335	3335	3320.67	0.58	455	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	571	-20.75	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
88	20250314	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	5	2	0.15	10209385	3075	18.05	3330	3370	3310	4335	2335	3335	3320.13	0.58	435	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	571	-20.75	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
89	20250314	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-5	5	-0.15	9990	3	0.02	3330	3330	3330	4335	2335	3335	3330.00	0.58	0	3635	3485	3400	3250	3165	3442	3207	96	1000	500	2460	5	1	17100000	569	-20.68	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.90	N	033560	500	96 억	98641	N	N	N	N
90	20250313	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-10	5	-0.30	56937225	17027	63.88	3360	3550	3315	4345	2345	3345	3343.97	0.39	-2048	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	570	-20.71	0.36	12	0.10	-161.00	9223.00	4175	20240830	-20.12	2780	20241227	19.96	4080	-18.26	20250206	2850	17.02	20250102	4175	-20.12	20240830	2780	19.96	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
91	20250313	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-10	5	-0.30	49723210	14864	55.76	3360	3550	3315	4345	2345	3345	3345.21	0.39	-1972	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	570	-20.71	0.36	12	0.09	-161.00	9223.00	4175	20240830	-20.12	2780	20241227	19.96	4080	-18.26	20250206	2850	17.02	20250102	4175	-20.12	20240830	2780	19.96	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
92	20250313	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	10	2	0.30	46554510	13916	52.21	3360	3550	3315	4345	2345	3345	3345.39	0.39	-1864	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	574	-20.84	0.36	12	0.08	-161.00	9223.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
93	20250313	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	5	2	0.15	33940920	10135	38.02	3360	3550	3315	4345	2345	3345	3348.88	0.39	-627	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	573	-20.81	0.36	12	0.06	-161.00	9223.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
94	20250313	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	5	2	0.15	33883975	10118	37.96	3360	3550	3315	4345	2345	3345	3348.88	0.39	-626	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	573	-20.81	0.36	12	0.06	-161.00	9223.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
95	20250313	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	5	2	0.15	30575940	9129	34.25	3360	3550	3315	4345	2345	3345	3349.32	0.39	-255	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	573	-20.81	0.36	12	0.05	-161.00	9223.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
96	20250313	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-20	5	-0.60	24625550	7346	27.56	3360	3550	3315	4345	2345	3345	3352.24	0.39	-109	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	569	-20.65	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.36	2780	20241227	19.60	4080	-18.50	20250206	2850	16.67	20250102	4175	-20.36	20240830	2780	19.60	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
97	20250313	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	25	2	0.75	9686855	2857	10.72	3360	3550	3340	4345	2345	3345	3390.57	0.39	657	3461	3402	3361	3302	3261	3432	3332	96	1000	500	2470	5	1	17100000	576	-20.93	0.37	12	0.02	-161.00	9223.00	4175	20240830	-19.28	2780	20241227	21.22	4080	-17.40	20250206	2850	18.25	20250102	4175	-19.28	20240830	2780	21.22	20241227	0.91	N	033560	500	96 억	66389	N	N	N	N
98	20250312	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-30	5	-0.89	89054890	26645	68.59	3340	3420	3320	4385	2365	3375	3342.27	0.40	-1222	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	572	-20.78	0.36	12	0.16	-161.00	9223.00	4175	20240830	-19.88	2780	20241227	20.32	4080	-18.01	20250206	2850	17.37	20250102	4175	-19.88	20240830	2780	20.32	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
99	20250312	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-35	5	-1.04	85877640	25694	66.14	3340	3420	3320	4385	2365	3375	3342.32	0.40	-789	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	571	-20.75	0.36	12	0.15	-161.00	9223.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
100	20250312	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-20	5	-0.59	49614380	14796	38.09	3340	3420	3325	4385	2365	3375	3353.23	0.40	-872	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	574	-20.84	0.36	12	0.09	-161.00	9223.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
101	20250312	130415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	0	3	0.00	31540315	9377	24.14	3340	3420	3340	4385	2365	3375	3363.58	0.40	-2308	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	577	-20.96	0.37	12	0.05	-161.00	9223.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
102	20250312	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	0	3	0.00	29816605	8863	22.82	3340	3420	3340	4385	2365	3375	3364.17	0.40	-2302	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	577	-20.96	0.37	12	0.05	-161.00	9223.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
103	20250312	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-5	5	-0.15	17501675	5209	13.41	3340	3420	3340	4385	2365	3375	3359.89	0.40	-1748	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	576	-20.93	0.37	12	0.03	-161.00	9223.00	4175	20240830	-19.28	2780	20241227	21.22	4080	-17.40	20250206	2850	18.25	20250102	4175	-19.28	20240830	2780	21.22	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
104	20250312	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-10	5	-0.30	11882595	3541	9.12	3340	3420	3340	4385	2365	3375	3355.72	0.40	-432	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	575	-20.90	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
105	20250312	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	45	2	1.33	197160	59	0.15	3340	3420	3340	4385	2365	3375	3341.69	0.40	-9	3528	3451	3383	3306	3238	3417	3272	96	1010	500	2490	5	1	17100000	585	-21.24	0.37	12	0.00	-161.00	9223.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.90	N	033560	500	96 억	67611	N	N	N	N
106	20250311	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-50	5	-1.46	131064925	38840	116.19	3390	3460	3315	4450	2400	3425	3374.48	0.41	-1865	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	577	-20.96	0.37	12	0.23	-161.00	9223.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
107	20250311	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-60	5	-1.75	87917665	25974	77.70	3390	3460	3360	4450	2400	3425	3384.83	0.41	6209	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	575	-20.90	0.36	12	0.15	-161.00	9223.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
108	20250311	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-35	5	-1.02	68506445	20210	60.46	3390	3460	3365	4450	2400	3425	3389.73	0.41	4924	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	580	-21.06	0.37	12	0.12	-161.00	9223.00	4175	20240830	-18.80	2780	20241227	21.94	4080	-16.91	20250206	2850	18.95	20250102	4175	-18.80	20240830	2780	21.94	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
109	20250311	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-50	5	-1.46	61537300	18141	54.27	3390	3460	3365	4450	2400	3425	3392.17	0.41	4745	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	577	-20.96	0.37	12	0.11	-161.00	9223.00	4175	20240830	-19.16	2780	20241227	21.40	4080	-17.28	20250206	2850	18.42	20250102	4175	-19.16	20240830	2780	21.40	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
110	20250311	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-20	5	-0.58	58971265	17383	52.00	3390	3460	3365	4450	2400	3425	3392.47	0.41	4744	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	582	-21.15	0.37	12	0.10	-161.00	9223.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
111	20250311	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-20	5	-0.58	58046885	17110	51.18	3390	3460	3365	4450	2400	3425	3392.57	0.41	4747	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	582	-21.15	0.37	12	0.10	-161.00	9223.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
112	20250311	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	15	2	0.44	55839705	16461	49.24	3390	3460	3365	4450	2400	3425	3392.24	0.41	5237	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	588	-21.37	0.37	12	0.10	-161.00	9223.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
113	20250311	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-30	5	-0.88	7873755	2323	6.95	3390	3410	3380	4450	2400	3425	3389.48	0.41	-1020	3508	3466	3433	3391	3358	3450	3375	96	1025	500	2530	5	1	17100000	581	-21.09	0.37	12	0.01	-161.00	9223.00	4175	20240830	-18.68	2780	20241227	22.12	4080	-16.79	20250206	2850	19.12	20250102	4175	-18.68	20240830	2780	22.12	20241227	0.91	N	033560	500	96 억	69324	N	N	N	N
114	20250310	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-40	5	-1.15	114273875	33419	172.21	3460	3475	3400	4500	2430	3465	3419.43	0.42	-2614	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	586	-21.27	0.37	12	0.20	-161.00	9223.00	4175	20240830	-17.96	2780	20241227	23.20	4080	-16.05	20250206	2850	20.18	20250102	4175	-17.96	20240830	2780	23.20	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
115	20250310	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-40	5	-1.15	83657105	24429	125.88	3460	3475	3400	4500	2430	3465	3424.50	0.42	-1377	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	586	-21.27	0.37	12	0.14	-161.00	9223.00	4175	20240830	-17.96	2780	20241227	23.20	4080	-16.05	20250206	2850	20.18	20250102	4175	-17.96	20240830	2780	23.20	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
116	20250310	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-35	5	-1.01	52955115	15463	79.68	3460	3475	3400	4500	2430	3465	3424.63	0.42	-15	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	587	-21.30	0.37	12	0.09	-161.00	9223.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
117	20250310	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-50	5	-1.44	49841100	14550	74.98	3460	3475	3400	4500	2430	3465	3425.51	0.42	-8	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	584	-21.21	0.37	12	0.09	-161.00	9223.00	4175	20240830	-18.20	2780	20241227	22.84	4080	-16.30	20250206	2850	19.82	20250102	4175	-18.20	20240830	2780	22.84	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
118	20250310	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-25	5	-0.72	28105150	8181	42.16	3460	3475	3420	4500	2430	3465	3435.42	0.42	51	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	588	-21.37	0.37	12	0.05	-161.00	9223.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
119	20250310	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-35	5	-1.01	23138685	6731	34.69	3460	3475	3420	4500	2430	3465	3437.63	0.42	-449	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	587	-21.30	0.37	12	0.04	-161.00	9223.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
120	20250310	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-30	5	-0.87	17900770	5203	26.81	3460	3475	3430	4500	2430	3465	3440.47	0.42	-537	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	587	-21.34	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
121	20250310	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-5	5	-0.14	1155640	334	1.72	3460	3460	3460	4500	2430	3465	3460.00	0.42	0	3611	3537	3476	3402	3341	3575	3440	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.00	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.91	N	033560	500	96 억	71938	N	N	N	N
122	20250307	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	5	2	0.14	66782770	19378	87.50	3455	3550	3415	4495	2425	3460	3446.32	0.40	3774	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	593	-21.52	0.38	12	0.11	-161.00	9223.00	4175	20240830	-17.01	2780	20241227	24.64	4080	-15.07	20250206	2850	21.58	20250102	4175	-17.01	20240830	2780	24.64	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
123	20250307	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	58309135	16917	76.39	3455	3550	3415	4495	2425	3460	3446.78	0.40	3921	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.10	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
124	20250307	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	10	2	0.29	48118035	13960	63.04	3455	3550	3415	4495	2425	3460	3446.85	0.40	1824	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	593	-21.55	0.38	12	0.08	-161.00	9223.00	4175	20240830	-16.89	2780	20241227	24.82	4080	-14.95	20250206	2850	21.75	20250102	4175	-16.89	20240830	2780	24.82	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
125	20250307	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-15	5	-0.43	38046915	11047	49.88	3455	3550	3415	4495	2425	3460	3444.09	0.40	1282	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	589	-21.40	0.37	12	0.06	-161.00	9223.00	4175	20240830	-17.49	2780	20241227	23.92	4080	-15.56	20250206	2850	20.88	20250102	4175	-17.49	20240830	2780	23.92	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
126	20250307	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	37124585	10780	48.68	3455	3550	3415	4495	2425	3460	3443.84	0.40	1283	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.06	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
127	20250307	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	23936810	6942	31.35	3455	3550	3415	4495	2425	3460	3448.11	0.40	1287	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.04	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
128	20250307	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	20	2	0.58	23234285	6739	30.43	3455	3550	3415	4495	2425	3460	3447.73	0.40	1369	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	595	-21.61	0.38	12	0.04	-161.00	9223.00	4175	20240830	-16.65	2780	20241227	25.18	4080	-14.71	20250206	2850	22.11	20250102	4175	-16.65	20240830	2780	25.18	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
129	20250307	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-25	5	-0.72	6223800	1821	8.22	3455	3455	3415	4495	2425	3460	3417.79	0.40	417	3510	3485	3445	3420	3380	3497	3432	96	1035	500	2560	5	1	17100000	587	-21.34	0.37	12	0.01	-161.00	9223.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.89	N	033560	500	96 억	68161	N	N	N	N
130	20250306	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	10	2	0.29	72916990	21195	102.37	3405	3470	3405	4485	2415	3450	3440.01	0.40	-512	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	592	-21.49	0.38	12	0.12	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
131	20250306	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	5	2	0.14	59308980	17262	83.37	3405	3470	3405	4485	2415	3450	3435.81	0.40	-151	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	591	-21.46	0.37	12	0.10	-161.00	9223.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
132	20250306	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	0	3	0.00	40752400	11862	57.29	3405	3470	3405	4485	2415	3450	3435.54	0.40	283	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	590	-21.43	0.37	12	0.07	-161.00	9223.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
133	20250306	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	5	2	0.14	33790290	9845	47.55	3405	3470	3405	4485	2415	3450	3432.23	0.40	940	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	591	-21.46	0.37	12	0.06	-161.00	9223.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
134	20250306	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-20	5	-0.58	26108845	7614	36.77	3405	3450	3405	4485	2415	3450	3429.06	0.40	1110	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	587	-21.30	0.37	12	0.04	-161.00	9223.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
135	20250306	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-30	5	-0.87	24835745	7243	34.98	3405	3450	3405	4485	2415	3450	3428.93	0.40	921	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	585	-21.24	0.37	12	0.04	-161.00	9223.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
136	20250306	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-25	5	-0.72	15199820	4432	21.41	3405	3450	3405	4485	2415	3450	3429.56	0.40	-72	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	586	-21.27	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.96	2780	20241227	23.20	4080	-16.05	20250206	2850	20.18	20250102	4175	-17.96	20240830	2780	23.20	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
137	20250306	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-10	5	-0.29	2234575	651	3.14	3405	3440	3405	4485	2415	3450	3432.53	0.40	-501	3520	3485	3450	3415	3380	3485	3415	96	1035	500	2550	5	1	17100000	588	-21.37	0.37	12	0.00	-161.00	9223.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.88	N	033560	500	96 억	68688	N	N	N	N
138	20250305	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	0	3	0.00	70817110	20605	86.98	3450	3485	3415	4485	2415	3450	3436.86	0.41	-703	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	590	-21.43	0.37	12	0.12	-161.00	9223.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
139	20250305	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	5	2	0.14	64282280	18712	78.99	3450	3485	3415	4485	2415	3450	3435.35	0.41	-123	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	591	-21.46	0.37	12	0.11	-161.00	9223.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
140	20250305	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-15	5	-0.43	57778080	16819	71.00	3450	3485	3415	4485	2415	3450	3435.29	0.41	-72	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	587	-21.34	0.37	12	0.10	-161.00	9223.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
141	20250305	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-30	5	-0.87	52143270	15172	64.05	3450	3485	3415	4485	2415	3450	3436.81	0.41	-46	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	585	-21.24	0.37	12	0.09	-161.00	9223.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
142	20250305	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-30	5	-0.87	39801775	11569	48.84	3450	3485	3415	4485	2415	3450	3440.38	0.41	149	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	585	-21.24	0.37	12	0.07	-161.00	9223.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
143	20250305	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-35	5	-1.01	31646130	9187	38.78	3450	3485	3415	4485	2415	3450	3444.66	0.41	-1161	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	584	-21.21	0.37	12	0.05	-161.00	9223.00	4175	20240830	-18.20	2780	20241227	22.84	4080	-16.30	20250206	2850	19.82	20250102	4175	-18.20	20240830	2780	22.84	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
144	20250305	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-15	5	-0.43	20410750	5919	24.99	3450	3485	3435	4485	2415	3450	3448.34	0.41	-1087	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	587	-21.34	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
145	20250305	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	0	3	0.00	165825	48	0.20	3450	3455	3450	4485	2415	3450	3454.69	0.41	45	3643	3546	3493	3396	3343	3520	3370	96	1035	500	2550	5	1	17100000	590	-21.43	0.37	12	0.00	-161.00	9223.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.89	N	033560	500	96 억	69391	N	N	N	N
146	20250304	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-10	5	-0.29	81540481	23482	110.72	3465	3590	3440	4495	2425	3460	3472.47	0.44	-6543	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	590	-21.43	0.37	12	0.14	-161.00	9223.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
147	20250304	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	71832986	20672	97.47	3465	3590	3440	4495	2425	3460	3474.90	0.44	-6415	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.12	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
148	20250304	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	59326496	17048	80.38	3465	3590	3440	4495	2425	3460	3479.98	0.44	-6415	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.10	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
149	20250304	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	-5	5	-0.14	57624266	16556	78.06	3465	3590	3440	4495	2425	3460	3480.58	0.44	-6415	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	591	-21.46	0.37	12	0.10	-161.00	9223.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
150	20250304	120358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-10	5	-0.29	50184406	14399	67.89	3465	3590	3440	4495	2425	3460	3485.29	0.44	-5369	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	590	-21.43	0.37	12	0.08	-161.00	9223.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
151	20250304	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	40928731	11718	55.25	3465	3590	3460	4495	2425	3460	3492.84	0.44	-3693	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.07	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
152	20250304	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	37692201	10783	50.84	3465	3590	3460	4495	2425	3460	3495.55	0.44	-3286	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	592	-21.49	0.38	12	0.06	-161.00	9223.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N
153	20250304	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	120	2	3.47	6110825	1731	8.16	3465	3590	3465	4495	2425	3460	3530.64	0.44	16	3633	3546	3483	3396	3333	3535	3385	96	1035	500	2560	5	1	17100000	612	-22.24	0.39	12	0.01	-161.00	9223.00	4175	20240830	-14.25	2780	20241227	28.78	4080	-12.25	20250206	2850	25.61	20250102	4175	-14.25	20240830	2780	28.78	20241227	0.89	N	033560	500	96 억	75934	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History