KissMeData/051370/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8530	-220	5	-2.51	762694755	89204	79.59	8750	8750	8510	11370	6130	8750	8550.59	3.11	-25606	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1990	3.61	0.71	12	0.38	2363.00	12079.00	16960	20240604	-49.71	7730	20241209	10.35	10730	-20.50	20250224	8510	0.24	20250328	16960	-49.71	20240604	7730	10.35	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
3	20250328	150538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8520	-230	5	-2.63	698891905	81720	72.92	8750	8750	8510	11370	6130	8750	8552.27	3.11	-24800	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1988	3.61	0.71	12	0.35	2363.00	12079.00	16960	20240604	-49.76	7730	20241209	10.22	10730	-20.60	20250224	8510	0.12	20250328	16960	-49.76	20240604	7730	10.22	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
4	20250328	140540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8520	-230	5	-2.63	630276830	73672	65.74	8750	8750	8510	11370	6130	8750	8555.17	3.11	-23369	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1988	3.61	0.71	12	0.32	2363.00	12079.00	16960	20240604	-49.76	7730	20241209	10.22	10730	-20.60	20250224	8510	0.12	20250328	16960	-49.76	20240604	7730	10.22	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
5	20250328	130539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8540	-210	5	-2.40	488987625	57102	50.95	8750	8750	8510	11370	6130	8750	8563.41	3.11	-21799	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1992	3.61	0.71	12	0.24	2363.00	12079.00	16960	20240604	-49.65	7730	20241209	10.48	10730	-20.41	20250224	8510	0.35	20250328	16960	-49.65	20240604	7730	10.48	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
6	20250328	120538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8570	-180	5	-2.06	435513885	50856	45.38	8750	8750	8510	11370	6130	8750	8563.67	3.11	-21727	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1999	3.63	0.71	12	0.22	2363.00	12079.00	16960	20240604	-49.47	7730	20241209	10.87	10730	-20.13	20250224	8510	0.71	20250328	16960	-49.47	20240604	7730	10.87	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
7	20250328	110536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8580	-170	5	-1.94	402458275	46999	41.94	8750	8750	8510	11370	6130	8750	8563.12	3.11	-21332	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	2001	3.63	0.71	12	0.20	2363.00	12079.00	16960	20240604	-49.41	7730	20241209	11.00	10730	-20.04	20250224	8510	0.82	20250328	16960	-49.41	20240604	7730	11.00	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
8	20250328	100539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8540	-210	5	-2.40	308508260	36025	32.14	8750	8750	8510	11370	6130	8750	8563.73	3.11	-19197	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1992	3.61	0.71	12	0.15	2363.00	12079.00	16960	20240604	-49.65	7730	20241209	10.48	10730	-20.41	20250224	8510	0.35	20250328	16960	-49.65	20240604	7730	10.48	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
9	20250328	090544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8570	-180	5	-2.06	106537660	12366	11.03	8750	8750	8530	11370	6130	8750	8615.37	3.11	-7871	8990	8870	8780	8660	8570	8825	8615	117	2620	500	6470	10	1	23327472	1999	3.63	0.71	12	0.05	2363.00	12079.00	16960	20240604	-49.47	7730	20241209	10.87	10730	-20.13	20250224	8530	0.47	20250328	16960	-49.47	20240604	7730	10.87	20241209	2.68	N	051370	500	116 억	725978	N	N	0	N	N
10	20250327	161439	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8750	-200	5	-2.23	979665955	112071	28.41	8820	8900	8690	11630	6270	8950	8741.46	3.19	-29290	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2041	3.70	0.72	12	0.48	2363.00	12079.00	16960	20240604	-48.41	7730	20241209	13.20	10730	-18.45	20250224	8620	1.51	20250203	16960	-48.41	20240604	7730	13.20	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
11	20250327	150538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8710	-240	5	-2.68	923309005	105622	26.78	8820	8900	8690	11630	6270	8950	8741.64	3.19	-27132	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2032	3.69	0.72	12	0.45	2363.00	12079.00	16960	20240604	-48.64	7730	20241209	12.68	10730	-18.83	20250224	8620	1.04	20250203	16960	-48.64	20240604	7730	12.68	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
12	20250327	140536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8700	-250	5	-2.79	737903440	84314	21.38	8820	8900	8700	11630	6270	8950	8751.85	3.19	-13116	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2029	3.68	0.72	12	0.36	2363.00	12079.00	16960	20240604	-48.70	7730	20241209	12.55	10730	-18.92	20250224	8620	0.93	20250203	16960	-48.70	20240604	7730	12.55	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
13	20250327	130534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8720	-230	5	-2.57	655306510	74833	18.97	8820	8900	8710	11630	6270	8950	8756.92	3.19	-11126	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2034	3.69	0.72	12	0.32	2363.00	12079.00	16960	20240604	-48.58	7730	20241209	12.81	10730	-18.73	20250224	8620	1.16	20250203	16960	-48.58	20240604	7730	12.81	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
14	20250327	120540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8740	-210	5	-2.35	592233080	67602	17.14	8820	8900	8710	11630	6270	8950	8760.59	3.19	-8555	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2039	3.70	0.72	12	0.29	2363.00	12079.00	16960	20240604	-48.47	7730	20241209	13.07	10730	-18.55	20250224	8620	1.39	20250203	16960	-48.47	20240604	7730	13.07	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
15	20250327	110539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8740	-210	5	-2.35	537127270	61286	15.54	8820	8900	8710	11630	6270	8950	8764.27	3.19	-6510	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2039	3.70	0.72	12	0.26	2363.00	12079.00	16960	20240604	-48.47	7730	20241209	13.07	10730	-18.55	20250224	8620	1.39	20250203	16960	-48.47	20240604	7730	13.07	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
16	20250327	100535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8800	-150	5	-1.68	245529190	27947	7.09	8820	8900	8740	11630	6270	8950	8785.53	3.19	-900	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2053	3.72	0.73	12	0.12	2363.00	12079.00	16960	20240604	-48.11	7730	20241209	13.84	10730	-17.99	20250224	8620	2.09	20250203	16960	-48.11	20240604	7730	13.84	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
17	20250327	090537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8780	-170	5	-1.90	71068620	8102	2.05	8820	8900	8740	11630	6270	8950	8771.74	3.19	807	9103	9026	8933	8856	8763	9065	8895	117	2680	500	6620	10	1	23327472	2048	3.72	0.73	12	0.03	2363.00	12079.00	16960	20240604	-48.23	7730	20241209	13.58	10730	-18.17	20250224	8620	1.86	20250203	16960	-48.23	20240604	7730	13.58	20241209	2.70	N	051370	500	116 억	743874	N	N	1	N	N
18	20250326	160532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	100	2	1.13	306443385	34353	26.36	8850	9010	8840	11500	6200	8850	8920.43	2.90	-3637	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2088	7.64	0.95	12	0.15	1171.00	9452.00	16960	20240604	-47.23	7730	20241209	15.78	10730	-16.59	20250224	8620	3.83	20250203	16960	-47.23	20240604	7730	15.78	20241209	2.74	N	051370	500	116 억	677593	N	N	1	N	N
19	20250326	150531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	100	2	1.13	268531215	30113	23.11	8850	9010	8840	11500	6200	8850	8917.45	2.90	-3255	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2088	7.64	0.95	12	0.13	1171.00	9452.00	16960	20240604	-47.23	7730	20241209	15.78	10730	-16.59	20250224	8620	3.83	20250203	16960	-47.23	20240604	7730	15.78	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
20	20250326	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	80	2	0.90	244168815	27388	21.02	8850	9010	8840	11500	6200	8850	8915.18	2.90	-2449	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2083	7.63	0.94	12	0.12	1171.00	9452.00	16960	20240604	-47.35	7730	20241209	15.52	10730	-16.78	20250224	8620	3.60	20250203	16960	-47.35	20240604	7730	15.52	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
21	20250326	130534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8970	120	2	1.36	177423245	19913	15.28	8850	9010	8840	11500	6200	8850	8909.92	2.90	-1417	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2092	7.66	0.95	12	0.09	1171.00	9452.00	16960	20240604	-47.11	7730	20241209	16.04	10730	-16.40	20250224	8620	4.06	20250203	16960	-47.11	20240604	7730	16.04	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
22	20250326	120536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	80	2	0.90	165137665	18539	14.23	8850	9010	8840	11500	6200	8850	8907.58	2.90	-1645	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2083	7.63	0.94	12	0.08	1171.00	9452.00	16960	20240604	-47.35	7730	20241209	15.52	10730	-16.78	20250224	8620	3.60	20250203	16960	-47.35	20240604	7730	15.52	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
23	20250326	110533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	100	2	1.13	154314465	17327	13.30	8850	9010	8840	11500	6200	8850	8906.01	2.90	-1213	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2088	7.64	0.95	12	0.07	1171.00	9452.00	16960	20240604	-47.23	7730	20241209	15.78	10730	-16.59	20250224	8620	3.83	20250203	16960	-47.23	20240604	7730	15.78	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
24	20250326	100534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8860	10	2	0.11	83330085	9408	7.22	8850	8910	8840	11500	6200	8850	8857.36	2.90	-3297	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2067	7.57	0.94	12	0.04	1171.00	9452.00	16960	20240604	-47.76	7730	20241209	14.62	10730	-17.43	20250224	8620	2.78	20250203	16960	-47.76	20240604	7730	14.62	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
25	20250326	090534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8910	60	2	0.68	17254080	1948	1.49	8850	8910	8850	11500	6200	8850	8857.33	2.90	438	9403	9126	8963	8686	8523	9045	8605	117	2650	500	6540	10	1	23327472	2078	7.61	0.94	12	0.01	1171.00	9452.00	16960	20240604	-47.46	7730	20241209	15.27	10730	-16.96	20250224	8620	3.36	20250203	16960	-47.46	20240604	7730	15.27	20241209	2.74	N	051370	500	116 억	677593	N	N	2	N	N
26	20250325	160531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	-280	5	-3.07	1164771560	130164	202.22	9190	9240	8800	11860	6400	9130	8948.52	2.96	-18862	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2064	7.56	0.94	12	0.56	1171.00	9452.00	16960	20240604	-47.82	7730	20241209	14.49	10730	-17.52	20250224	8620	2.67	20250203	16960	-47.82	20240604	7730	14.49	20241209	2.75	N	051370	500	116 억	690662	N	N	2	N	N
27	20250325	150531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	-280	5	-3.07	1130477145	126287	196.20	9190	9240	8800	11860	6400	9130	8951.65	2.96	-17059	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2064	7.56	0.94	12	0.54	1171.00	9452.00	16960	20240604	-47.82	7730	20241209	14.49	10730	-17.52	20250224	8620	2.67	20250203	16960	-47.82	20240604	7730	14.49	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
28	20250325	140529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8830	-300	5	-3.29	1045441065	116657	181.24	9190	9240	8800	11860	6400	9130	8961.67	2.96	-14845	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2060	7.54	0.93	12	0.50	1171.00	9452.00	16960	20240604	-47.94	7730	20241209	14.23	10730	-17.71	20250224	8620	2.44	20250203	16960	-47.94	20240604	7730	14.23	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
29	20250325	130530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8890	-240	5	-2.63	772875720	85819	133.33	9190	9240	8880	11860	6400	9130	9005.88	2.96	-9765	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2074	7.59	0.94	12	0.37	1171.00	9452.00	16960	20240604	-47.58	7730	20241209	15.01	10730	-17.15	20250224	8620	3.13	20250203	16960	-47.58	20240604	7730	15.01	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
30	20250325	120530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	-230	5	-2.52	708029840	78531	122.01	9190	9240	8890	11860	6400	9130	9015.93	2.96	-7201	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2076	7.60	0.94	12	0.34	1171.00	9452.00	16960	20240604	-47.52	7730	20241209	15.14	10730	-17.05	20250224	8620	3.25	20250203	16960	-47.52	20240604	7730	15.14	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
31	20250325	110530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9010	-120	5	-1.31	422613900	46591	72.38	9190	9240	8990	11860	6400	9130	9070.72	2.96	-4126	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2102	7.69	0.95	12	0.20	1171.00	9452.00	16960	20240604	-46.88	7730	20241209	16.56	10730	-16.03	20250224	8620	4.52	20250203	16960	-46.88	20240604	7730	16.56	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
32	20250325	100539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9060	-70	5	-0.77	276361080	30377	47.19	9190	9240	9040	11860	6400	9130	9097.71	2.96	1455	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2113	7.74	0.96	12	0.13	1171.00	9452.00	16960	20240604	-46.58	7730	20241209	17.21	10730	-15.56	20250224	8620	5.10	20250203	16960	-46.58	20240604	7730	17.21	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
33	20250325	090534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	110	2	1.20	23468530	2552	3.96	9190	9240	9150	11860	6400	9130	9196.13	2.96	639	9396	9262	9096	8962	8796	9330	9030	117	2730	500	6750	10	1	23327472	2155	7.89	0.98	12	0.01	1171.00	9452.00	16960	20240604	-45.52	7730	20241209	19.53	10730	-13.89	20250224	8620	7.19	20250203	16960	-45.52	20240604	7730	19.53	20241209	2.75	N	051370	500	116 억	690662	N	N	0	N	N
34	20250324	160529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	130	2	1.44	582313570	63886	34.05	8930	9230	8930	11700	6300	9000	9114.88	2.91	7425	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2130	7.80	0.97	12	0.27	1171.00	9452.00	16960	20240604	-46.17	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
35	20250324	150532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	130	2	1.44	534099530	58602	31.24	8930	9230	8930	11700	6300	9000	9114.02	2.91	7459	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2130	7.80	0.97	12	0.25	1171.00	9452.00	16960	20240604	-46.17	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
36	20250324	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	150	2	1.67	488105980	53560	28.55	8930	9230	8930	11700	6300	9000	9113.26	2.91	9257	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2134	7.81	0.97	12	0.23	1171.00	9452.00	16960	20240604	-46.05	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
37	20250324	130532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	170	2	1.89	472432350	51846	27.64	8930	9230	8930	11700	6300	9000	9112.22	2.91	9288	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2139	7.83	0.97	12	0.22	1171.00	9452.00	16960	20240604	-45.93	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
38	20250324	120533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	190	2	2.11	449464000	49342	26.30	8930	9230	8930	11700	6300	9000	9109.16	2.91	9809	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2144	7.85	0.97	12	0.21	1171.00	9452.00	16960	20240604	-45.81	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
39	20250324	110532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	180	2	2.00	411989820	45255	24.12	8930	9230	8930	11700	6300	9000	9103.74	2.91	10886	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2141	7.84	0.97	12	0.19	1171.00	9452.00	16960	20240604	-45.87	7730	20241209	18.76	10730	-14.45	20250224	8620	6.50	20250203	16960	-45.87	20240604	7730	18.76	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
40	20250324	100530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	160	2	1.78	366076060	40239	21.45	8930	9230	8930	11700	6300	9000	9097.54	2.91	8427	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2137	7.82	0.97	12	0.17	1171.00	9452.00	16960	20240604	-45.99	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
41	20250324	090532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8990	-10	5	-0.11	54468000	6077	3.24	8930	9140	8930	11700	6300	9000	8962.98	2.91	-1045	9346	9172	9086	8912	8826	9130	8870	117	2700	500	6660	10	1	23327472	2097	7.68	0.95	12	0.03	1171.00	9452.00	16960	20240604	-46.99	7730	20241209	16.30	10730	-16.22	20250224	8620	4.29	20250203	16960	-46.99	20240604	7730	16.30	20241209	2.73	N	051370	500	116 억	678529	N	N	0	N	N
42	20250321	160547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-180	5	-1.96	1687929615	186356	224.84	9180	9260	9000	11930	6430	9180	9057.73	2.92	-12370	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2099	7.69	0.95	12	0.80	1171.00	9452.00	16960	20240604	-46.93	7730	20241209	16.43	10730	-16.12	20250224	8620	4.41	20250203	16960	-46.93	20240604	7730	16.43	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
43	20250321	150531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9060	-120	5	-1.31	665893085	72811	87.85	9180	9260	9050	11930	6430	9180	9145.50	2.92	-3267	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2113	7.74	0.96	12	0.31	1171.00	9452.00	16960	20240604	-46.58	7730	20241209	17.21	10730	-15.56	20250224	8620	5.10	20250203	16960	-46.58	20240604	7730	17.21	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
44	20250321	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	-50	5	-0.54	501278945	54698	65.99	9180	9260	9110	11930	6430	9180	9164.48	2.92	6157	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2130	7.80	0.97	12	0.23	1171.00	9452.00	16960	20240604	-46.17	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
45	20250321	130531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-10	5	-0.11	396540545	43239	52.17	9180	9260	9110	11930	6430	9180	9170.90	2.92	7626	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2139	7.83	0.97	12	0.19	1171.00	9452.00	16960	20240604	-45.93	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
46	20250321	120532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	0	3	0.00	315859425	34451	41.56	9180	9260	9110	11930	6430	9180	9168.37	2.92	5072	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2141	7.84	0.97	12	0.15	1171.00	9452.00	16960	20240604	-45.87	7730	20241209	18.76	10730	-14.45	20250224	8620	6.50	20250203	16960	-45.87	20240604	7730	18.76	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
47	20250321	110532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	80	2	0.87	239795035	26170	31.57	9180	9260	9110	11930	6430	9180	9162.97	2.92	4247	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2160	7.91	0.98	12	0.11	1171.00	9452.00	16960	20240604	-45.40	7730	20241209	19.79	10730	-13.70	20250224	8620	7.42	20250203	16960	-45.40	20240604	7730	19.79	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
48	20250321	100532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	-70	5	-0.76	114248655	12491	15.07	9180	9200	9110	11930	6430	9180	9146.48	2.92	-1285	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2125	7.78	0.96	12	0.05	1171.00	9452.00	16960	20240604	-46.29	7730	20241209	17.85	10730	-15.10	20250224	8620	5.68	20250203	16960	-46.29	20240604	7730	17.85	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
49	20250321	090534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	-50	5	-0.54	15919930	1743	2.10	9180	9180	9130	11930	6430	9180	9133.64	2.92	-1476	9473	9326	9228	9081	8983	9277	9032	117	2750	500	6790	10	1	23327472	2130	7.80	0.97	12	0.01	1171.00	9452.00	16960	20240604	-46.17	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.71	N	051370	500	116 억	680436	N	N	0	N	N
50	20250320	160825	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	-20	5	-0.22	741128840	80013	73.48	9260	9375	9130	11960	6440	9200	9262.61	2.95	-1754	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2141	7.84	0.97	12	0.34	1171.00	9452.00	16960	20240604	-45.87	7730	20241209	18.76	10730	-14.45	20250224	8620	6.50	20250203	16960	-45.87	20240604	7730	18.76	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
51	20250320	150531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-10	5	-0.11	671753830	72451	66.53	9260	9375	9130	11960	6440	9200	9271.84	2.95	1586	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2144	7.85	0.97	12	0.31	1171.00	9452.00	16960	20240604	-45.81	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
52	20250320	140533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-10	5	-0.11	607977170	65498	60.15	9260	9375	9130	11960	6440	9200	9282.38	2.95	2276	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2144	7.85	0.97	12	0.28	1171.00	9452.00	16960	20240604	-45.81	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
53	20250320	130532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	50	2	0.54	465687390	49996	45.91	9260	9375	9200	11960	6440	9200	9314.49	2.95	4319	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2158	7.90	0.98	12	0.21	1171.00	9452.00	16960	20240604	-45.46	7730	20241209	19.66	10730	-13.79	20250224	8620	7.31	20250203	16960	-45.46	20240604	7730	19.66	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
54	20250320	120531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	70	2	0.76	408325960	43786	40.21	9260	9375	9250	11960	6440	9200	9325.49	2.95	7722	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2162	7.92	0.98	12	0.19	1171.00	9452.00	16960	20240604	-45.34	7730	20241209	19.92	10730	-13.61	20250224	8620	7.54	20250203	16960	-45.34	20240604	7730	19.92	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
55	20250320	110531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	70	2	0.76	370835750	39739	36.49	9260	9375	9250	11960	6440	9200	9331.78	2.95	9041	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2162	7.92	0.98	12	0.17	1171.00	9452.00	16960	20240604	-45.34	7730	20241209	19.92	10730	-13.61	20250224	8620	7.54	20250203	16960	-45.34	20240604	7730	19.92	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
56	20250320	100529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	140	2	1.52	321434620	34429	31.62	9260	9375	9250	11960	6440	9200	9336.16	2.95	11621	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2179	7.98	0.99	12	0.15	1171.00	9452.00	16960	20240604	-44.93	7730	20241209	20.83	10730	-12.95	20250224	8620	8.35	20250203	16960	-44.93	20240604	7730	20.83	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
57	20250320	090532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	120	2	1.30	115590580	12360	11.35	9260	9370	9260	11960	6440	9200	9351.99	2.95	6443	9506	9352	9246	9092	8986	9430	9170	117	2760	500	6800	10	1	23327472	2174	7.96	0.99	12	0.05	1171.00	9452.00	16960	20240604	-45.05	7730	20241209	20.57	10730	-13.14	20250224	8620	8.12	20250203	16960	-45.05	20240604	7730	20.57	20241209	2.70	N	051370	500	116 억	687608	N	N	6	N	N
58	20250319	160528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-20	5	-0.22	941434995	101368	169.14	9150	9400	9140	11980	6460	9220	9287.30	2.82	-3354	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2146	7.86	0.97	12	0.43	1171.00	9452.00	16960	20240604	-45.75	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.69	N	051370	500	116 억	658463	N	N	6	N	N
59	20250319	150529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-30	5	-0.33	848122115	91246	152.25	9150	9400	9140	11980	6460	9220	9294.90	2.82	-1368	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2144	7.85	0.97	12	0.39	1171.00	9452.00	16960	20240604	-45.81	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
60	20250319	140531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	50	2	0.54	575832560	61848	103.20	9150	9400	9140	11980	6460	9220	9310.45	2.82	13176	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2162	7.92	0.98	12	0.27	1171.00	9452.00	16960	20240604	-45.34	7730	20241209	19.92	10730	-13.61	20250224	8620	7.54	20250203	16960	-45.34	20240604	7730	19.92	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
61	20250319	130529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	30	2	0.33	514034265	55195	92.10	9150	9400	9140	11980	6460	9220	9313.06	2.82	16266	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2158	7.90	0.98	12	0.24	1171.00	9452.00	16960	20240604	-45.46	7730	20241209	19.66	10730	-13.79	20250224	8620	7.31	20250203	16960	-45.46	20240604	7730	19.66	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
62	20250319	120529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	80	2	0.87	464495100	49856	83.19	9150	9400	9140	11980	6460	9220	9316.73	2.82	14776	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2169	7.94	0.98	12	0.21	1171.00	9452.00	16960	20240604	-45.17	7730	20241209	20.31	10730	-13.33	20250224	8620	7.89	20250203	16960	-45.17	20240604	7730	20.31	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
63	20250319	110529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	70	2	0.76	439541010	47177	78.72	9150	9400	9140	11980	6460	9220	9316.85	2.82	14776	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2167	7.93	0.98	12	0.20	1171.00	9452.00	16960	20240604	-45.22	7730	20241209	20.18	10730	-13.42	20250224	8620	7.77	20250203	16960	-45.22	20240604	7730	20.18	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
64	20250319	100530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	150	2	1.63	335012030	35956	59.99	9150	9400	9140	11980	6460	9220	9317.28	2.82	20990	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2186	8.00	0.99	12	0.15	1171.00	9452.00	16960	20240604	-44.75	7730	20241209	21.22	10730	-12.67	20250224	8620	8.70	20250203	16960	-44.75	20240604	7730	21.22	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
65	20250319	090531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	0	3	0.00	13372470	1454	2.43	9150	9250	9140	11980	6460	9220	9197.02	2.82	702	9606	9412	9286	9092	8966	9350	9030	117	2760	500	6820	10	1	23327472	2151	7.87	0.98	12	0.01	1171.00	9452.00	16960	20240604	-45.64	7730	20241209	19.28	10730	-14.07	20250224	8620	6.96	20250203	16960	-45.64	20240604	7730	19.28	20241209	2.69	N	051370	500	116 억	658463	N	N	112	N	N
66	20250318	160527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-170	5	-1.81	551032915	59347	96.21	9480	9480	9160	12200	6580	9390	9284.95	2.85	-7303	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2151	7.87	0.98	12	0.25	1171.00	9452.00	16960	20240604	-45.64	7730	20241209	19.28	10730	-14.07	20250224	8620	6.96	20250203	16960	-45.64	20240604	7730	19.28	20241209	2.74	N	051370	500	116 억	665766	N	N	112	N	N
67	20250318	150530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-170	5	-1.81	505784695	54435	88.25	9480	9480	9160	12200	6580	9390	9291.53	2.85	-6706	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2151	7.87	0.98	12	0.23	1171.00	9452.00	16960	20240604	-45.64	7730	20241209	19.28	10730	-14.07	20250224	8620	6.96	20250203	16960	-45.64	20240604	7730	19.28	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
68	20250318	140529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-190	5	-2.02	452482255	48627	78.83	9480	9480	9190	12200	6580	9390	9305.16	2.85	-5308	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2146	7.86	0.97	12	0.21	1171.00	9452.00	16960	20240604	-45.75	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
69	20250318	130527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	-150	5	-1.60	391807980	42038	68.15	9480	9480	9210	12200	6580	9390	9320.33	2.85	-5828	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2155	7.89	0.98	12	0.18	1171.00	9452.00	16960	20240604	-45.52	7730	20241209	19.53	10730	-13.89	20250224	8620	7.19	20250203	16960	-45.52	20240604	7730	19.53	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
70	20250318	120528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-90	5	-0.96	323941410	34699	56.25	9480	9480	9260	12200	6580	9390	9335.76	2.85	-5795	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2169	7.94	0.98	12	0.15	1171.00	9452.00	16960	20240604	-45.17	7730	20241209	20.31	10730	-13.33	20250224	8620	7.89	20250203	16960	-45.17	20240604	7730	20.31	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
71	20250318	110527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-100	5	-1.06	310896940	33295	53.97	9480	9480	9260	12200	6580	9390	9337.65	2.85	-5221	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2167	7.93	0.98	12	0.14	1171.00	9452.00	16960	20240604	-45.22	7730	20241209	20.18	10730	-13.42	20250224	8620	7.77	20250203	16960	-45.22	20240604	7730	20.18	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
72	20250318	100528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	-70	5	-0.75	185387575	19780	32.07	9480	9480	9290	12200	6580	9390	9372.48	2.85	-5103	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2174	7.96	0.99	12	0.08	1171.00	9452.00	16960	20240604	-45.05	7730	20241209	20.57	10730	-13.14	20250224	8620	8.12	20250203	16960	-45.05	20240604	7730	20.57	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
73	20250318	090530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	-10	5	-0.11	15299190	1624	2.63	9480	9480	9380	12200	6580	9390	9420.68	2.85	-934	9596	9492	9416	9312	9236	9455	9275	117	2810	500	6940	10	1	23327472	2188	8.01	0.99	12	0.01	1171.00	9452.00	16960	20240604	-44.69	7730	20241209	21.35	10730	-12.58	20250224	8620	8.82	20250203	16960	-44.69	20240604	7730	21.35	20241209	2.74	N	051370	500	116 억	665766	N	N	91	N	N
74	20250317	160527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	30	2	0.32	578427150	61383	55.68	9450	9520	9340	12160	6560	9360	9423.25	2.89	-7788	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2190	8.02	0.99	12	0.26	1171.00	9452.00	16960	20240604	-44.63	7730	20241209	21.47	10730	-12.49	20250224	8620	8.93	20250203	16960	-44.63	20240604	7730	21.47	20241209	2.74	N	051370	500	116 억	673397	N	N	91	N	N
75	20250317	150526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	20	2	0.21	546927590	58026	52.63	9450	9520	9340	12160	6560	9360	9425.56	2.89	-6422	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2188	8.01	0.99	12	0.25	1171.00	9452.00	16960	20240604	-44.69	7730	20241209	21.35	10730	-12.58	20250224	8620	8.82	20250203	16960	-44.69	20240604	7730	21.35	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
76	20250317	140527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	20	2	0.21	511718790	54274	49.23	9450	9520	9340	12160	6560	9360	9428.43	2.89	-5343	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2188	8.01	0.99	12	0.23	1171.00	9452.00	16960	20240604	-44.69	7730	20241209	21.35	10730	-12.58	20250224	8620	8.82	20250203	16960	-44.69	20240604	7730	21.35	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
77	20250317	130526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	30	2	0.32	458424885	48591	44.07	9450	9520	9340	12160	6560	9360	9434.36	2.89	-3859	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2190	8.02	0.99	12	0.21	1171.00	9452.00	16960	20240604	-44.63	7730	20241209	21.47	10730	-12.49	20250224	8620	8.93	20250203	16960	-44.63	20240604	7730	21.47	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
78	20250317	120525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	40	2	0.43	401883405	42562	38.61	9450	9520	9340	12160	6560	9360	9442.31	2.89	-504	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2193	8.03	0.99	12	0.18	1171.00	9452.00	16960	20240604	-44.58	7730	20241209	21.60	10730	-12.40	20250224	8620	9.05	20250203	16960	-44.58	20240604	7730	21.60	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
79	20250317	110525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	80	2	0.85	350816795	37139	33.69	9450	9520	9340	12160	6560	9360	9446.05	2.89	334	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2202	8.06	1.00	12	0.16	1171.00	9452.00	16960	20240604	-44.34	7730	20241209	22.12	10730	-12.02	20250224	8620	9.51	20250203	16960	-44.34	20240604	7730	22.12	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
80	20250317	100527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9490	130	2	1.39	253676630	26832	24.34	9450	9520	9340	12160	6560	9360	9454.26	2.89	5230	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2214	8.10	1.00	12	0.12	1171.00	9452.00	16960	20240604	-44.04	7730	20241209	22.77	10730	-11.56	20250224	8620	10.09	20250203	16960	-44.04	20240604	7730	22.77	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
81	20250317	090526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	-10	5	-0.11	51478410	5491	4.98	9450	9450	9340	12160	6560	9360	9375.05	2.89	-3655	9500	9430	9290	9220	9080	9465	9255	117	2800	500	6920	10	1	23327472	2181	7.98	0.99	12	0.02	1171.00	9452.00	16960	20240604	-44.87	7730	20241209	20.96	10730	-12.86	20250224	8620	8.47	20250203	16960	-44.87	20240604	7730	20.96	20241209	2.74	N	051370	500	116 억	673397	N	N	0	N	N
82	20250314	160524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	200	2	2.18	1019186985	109866	110.63	9200	9360	9150	11900	6420	9160	9276.63	2.81	17692	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2183	7.99	0.99	12	0.47	1171.00	9452.00	16960	20240604	-44.81	7730	20241209	21.09	10730	-12.77	20250224	8620	8.58	20250203	16960	-44.81	20240604	7730	21.09	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
83	20250314	150528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9335	175	2	1.91	977767435	105431	106.16	9200	9360	9150	11900	6420	9160	9274.00	2.81	18323	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2178	7.97	0.99	12	0.45	1171.00	9452.00	16960	20240604	-44.96	7730	20241209	20.76	10730	-13.00	20250224	8620	8.29	20250203	16960	-44.96	20240604	7730	20.76	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
84	20250314	140524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	170	2	1.86	892200925	96267	96.93	9200	9360	9150	11900	6420	9160	9267.98	2.81	15177	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2176	7.97	0.99	12	0.41	1171.00	9452.00	16960	20240604	-44.99	7730	20241209	20.70	10730	-13.05	20250224	8620	8.24	20250203	16960	-44.99	20240604	7730	20.70	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
85	20250314	130524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	160	2	1.75	860633155	92885	93.53	9200	9360	9150	11900	6420	9160	9265.58	2.81	14882	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2174	7.96	0.99	12	0.40	1171.00	9452.00	16960	20240604	-45.05	7730	20241209	20.57	10730	-13.14	20250224	8620	8.12	20250203	16960	-45.05	20240604	7730	20.57	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
86	20250314	120526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	190	2	2.07	792834595	85625	86.22	9200	9360	9150	11900	6420	9160	9259.38	2.81	15762	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2181	7.98	0.99	12	0.37	1171.00	9452.00	16960	20240604	-44.87	7730	20241209	20.96	10730	-12.86	20250224	8620	8.47	20250203	16960	-44.87	20240604	7730	20.96	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
87	20250314	110524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	90	2	0.98	679201205	73437	73.95	9200	9340	9150	11900	6420	9160	9248.76	2.81	15451	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2158	7.90	0.98	12	0.31	1171.00	9452.00	16960	20240604	-45.46	7730	20241209	19.66	10730	-13.79	20250224	8620	7.31	20250203	16960	-45.46	20240604	7730	19.66	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
88	20250314	100526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	140	2	1.53	517495740	55940	56.33	9200	9340	9150	11900	6420	9160	9250.91	2.81	11842	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2169	7.94	0.98	12	0.24	1171.00	9452.00	16960	20240604	-45.17	7730	20241209	20.31	10730	-13.33	20250224	8620	7.89	20250203	16960	-45.17	20240604	7730	20.31	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
89	20250314	090527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	120	2	1.31	22026750	2386	2.40	9200	9300	9200	11900	6420	9160	9231.66	2.81	315	9600	9380	9250	9030	8900	9315	8965	117	2740	500	6770	10	1	23327472	2165	7.92	0.98	12	0.01	1171.00	9452.00	16960	20240604	-45.28	7730	20241209	20.05	10730	-13.51	20250224	8620	7.66	20250203	16960	-45.28	20240604	7730	20.05	20241209	2.72	N	051370	500	116 억	655867	N	N	0	N	N
90	20250313	160521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-110	5	-1.19	918109480	98544	191.87	9300	9470	9120	12050	6490	9270	9316.91	2.86	-19547	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2137	7.82	0.97	12	0.42	1171.00	9452.00	16960	20240604	-45.99	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
91	20250313	150522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	-140	5	-1.51	885989720	95032	185.03	9300	9470	9130	12050	6490	9270	9323.07	2.86	-17469	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2130	7.80	0.97	12	0.41	1171.00	9452.00	16960	20240604	-46.17	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
92	20250313	140522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-70	5	-0.76	824781960	88348	172.01	9300	9470	9150	12050	6490	9270	9335.60	2.86	-15146	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2146	7.86	0.97	12	0.38	1171.00	9452.00	16960	20240604	-45.75	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
93	20250313	130521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-60	5	-0.65	797329520	85354	166.18	9300	9470	9160	12050	6490	9270	9341.44	2.86	-15706	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2148	7.87	0.97	12	0.37	1171.00	9452.00	16960	20240604	-45.70	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
94	20250313	120522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	50	2	0.54	665706960	71139	138.51	9300	9470	9280	12050	6490	9270	9357.83	2.86	-10703	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2174	7.96	0.99	12	0.30	1171.00	9452.00	16960	20240604	-45.05	7730	20241209	20.57	10730	-13.14	20250224	8620	8.12	20250203	16960	-45.05	20240604	7730	20.57	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
95	20250313	110521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	110	2	1.19	602594200	64388	125.36	9300	9470	9280	12050	6490	9270	9358.80	2.86	-7481	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2188	8.01	0.99	12	0.28	1171.00	9452.00	16960	20240604	-44.69	7730	20241209	21.35	10730	-12.58	20250224	8620	8.82	20250203	16960	-44.69	20240604	7730	21.35	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
96	20250313	100521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	70	2	0.76	493449580	52743	102.69	9300	9470	9280	12050	6490	9270	9355.74	2.86	-8437	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2179	7.98	0.99	12	0.23	1171.00	9452.00	16960	20240604	-44.93	7730	20241209	20.83	10730	-12.95	20250224	8620	8.35	20250203	16960	-44.93	20240604	7730	20.83	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
97	20250313	090523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	170	2	1.83	170411070	18193	35.42	9300	9470	9280	12050	6490	9270	9366.85	2.86	5152	9436	9352	9196	9112	8956	9395	9155	117	2780	500	6850	10	1	23327472	2202	8.06	1.00	12	0.08	1171.00	9452.00	16960	20240604	-44.34	7730	20241209	22.12	10730	-12.02	20250224	8620	9.51	20250203	16960	-44.34	20240604	7730	22.12	20241209	2.74	N	051370	500	116 억	666734	N	N	0	N	N
98	20250312	160519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	220	2	2.43	466292935	50777	95.22	9120	9280	9040	11760	6340	9050	9183.05	2.84	4169	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2162	7.92	0.98	12	0.22	1171.00	9452.00	16960	20240604	-45.34	7730	20241209	19.92	10730	-13.61	20250224	8620	7.54	20250203	16960	-45.34	20240604	7730	19.92	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
99	20250312	150519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	190	2	2.10	436219725	47531	89.13	9120	9280	9040	11760	6340	9050	9177.58	2.84	4687	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2155	7.89	0.98	12	0.20	1171.00	9452.00	16960	20240604	-45.52	7730	20241209	19.53	10730	-13.89	20250224	8620	7.19	20250203	16960	-45.52	20240604	7730	19.53	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
100	20250312	140519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	160	2	1.77	357583400	39028	73.19	9120	9270	9040	11760	6340	9050	9162.23	2.84	4821	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2148	7.87	0.97	12	0.17	1171.00	9452.00	16960	20240604	-45.70	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
101	20250312	130519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	160	2	1.77	282478070	30890	57.93	9120	9220	9040	11760	6340	9050	9144.64	2.84	5665	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2148	7.87	0.97	12	0.13	1171.00	9452.00	16960	20240604	-45.70	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
102	20250312	120521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	130	2	1.44	249709360	27324	51.24	9120	9190	9040	11760	6340	9050	9138.83	2.84	5490	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2141	7.84	0.97	12	0.12	1171.00	9452.00	16960	20240604	-45.87	7730	20241209	18.76	10730	-14.45	20250224	8620	6.50	20250203	16960	-45.87	20240604	7730	18.76	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
103	20250312	110517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	120	2	1.33	196311730	21499	40.32	9120	9190	9040	11760	6340	9050	9131.20	2.84	2974	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2139	7.83	0.97	12	0.09	1171.00	9452.00	16960	20240604	-45.93	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
104	20250312	100519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	100	2	1.10	134068210	14685	27.54	9120	9190	9040	11760	6340	9050	9129.60	2.84	1697	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2134	7.81	0.97	12	0.06	1171.00	9452.00	16960	20240604	-46.05	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
105	20250312	090521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9100	50	2	0.55	7826020	861	1.61	9120	9120	9040	11760	6340	9050	9089.45	2.84	-466	9336	9192	8976	8832	8616	9265	8905	117	2710	500	6690	10	1	23327472	2123	7.77	0.96	12	0.00	1171.00	9452.00	16960	20240604	-46.34	7730	20241209	17.72	10730	-15.19	20250224	8620	5.57	20250203	16960	-46.34	20240604	7730	17.72	20241209	2.75	N	051370	500	116 억	662842	N	N	1	N	N
106	20250311	160514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9050	-120	5	-1.31	473227460	52992	186.69	8860	9120	8760	11920	6420	9170	8930.14	2.75	4622	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2111	7.73	0.96	12	0.23	1171.00	9452.00	17930	20240227	-49.53	7730	20241209	17.08	10730	-15.66	20250224	8620	4.99	20250203	16960	-46.64	20240604	7730	17.08	20241209	2.78	N	051370	500	116 억	641638	N	N	1	N	N
107	20250311	150517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-170	5	-1.85	429430190	48131	169.56	8860	9120	8760	11920	6420	9170	8922.11	2.75	5411	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2099	7.69	0.95	12	0.21	1171.00	9452.00	17930	20240227	-49.80	7730	20241209	16.43	10730	-16.12	20250224	8620	4.41	20250203	16960	-46.93	20240604	7730	16.43	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
108	20250311	140517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9010	-160	5	-1.74	389140340	43640	153.74	8860	9120	8760	11920	6420	9170	8917.06	2.75	6421	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2102	7.69	0.95	12	0.19	1171.00	9452.00	17930	20240227	-49.75	7730	20241209	16.56	10730	-16.03	20250224	8620	4.52	20250203	16960	-46.88	20240604	7730	16.56	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
109	20250311	130516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8990	-180	5	-1.96	347408770	39007	137.42	8860	9120	8760	11920	6420	9170	8906.32	2.75	3374	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2097	7.68	0.95	12	0.17	1171.00	9452.00	17930	20240227	-49.86	7730	20241209	16.30	10730	-16.22	20250224	8620	4.29	20250203	16960	-46.99	20240604	7730	16.30	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
110	20250311	120516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	-220	5	-2.40	335150110	37644	132.62	8860	9120	8760	11920	6420	9170	8903.15	2.75	3319	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2088	7.64	0.95	12	0.16	1171.00	9452.00	17930	20240227	-50.08	7730	20241209	15.78	10730	-16.59	20250224	8620	3.83	20250203	16960	-47.23	20240604	7730	15.78	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
111	20250311	110516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8980	-190	5	-2.07	308186410	34644	122.05	8860	9120	8760	11920	6420	9170	8895.81	2.75	1905	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2095	7.67	0.95	12	0.15	1171.00	9452.00	17930	20240227	-49.92	7730	20241209	16.17	10730	-16.31	20250224	8620	4.18	20250203	16960	-47.05	20240604	7730	16.17	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
112	20250311	100518	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	-240	5	-2.62	226965560	25557	90.04	8860	9120	8760	11920	6420	9170	8880.76	2.75	3702	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2083	7.63	0.94	12	0.11	1171.00	9452.00	17930	20240227	-50.20	7730	20241209	15.52	10730	-16.78	20250224	8620	3.60	20250203	16960	-47.35	20240604	7730	15.52	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
113	20250311	090517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	-250	5	-2.73	102365625	11541	40.66	8860	9120	8760	11920	6420	9170	8869.74	2.75	3302	9296	9232	9176	9112	9056	9205	9085	117	2750	500	6780	10	1	23327472	2081	7.62	0.94	12	0.05	1171.00	9452.00	17930	20240227	-50.25	7730	20241209	15.39	10730	-16.87	20250224	8620	3.48	20250203	16960	-47.41	20240604	7730	15.39	20241209	2.78	N	051370	500	116 억	641638	N	N	3	N	N
114	20250310	160512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-30	5	-0.33	260014870	28380	50.36	9210	9240	9120	11960	6440	9200	9161.86	2.76	-1160	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2139	7.83	0.97	12	0.12	1171.00	9452.00	17930	20240227	-48.86	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.80	N	051370	500	116 억	642788	N	N	3	N	N
115	20250310	150516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-60	5	-0.65	238844240	26066	46.25	9210	9240	9120	11960	6440	9200	9163.06	2.76	-435	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2132	7.81	0.97	12	0.11	1171.00	9452.00	17930	20240227	-49.02	7730	20241209	18.24	10730	-14.82	20250224	8620	6.03	20250203	16960	-46.11	20240604	7730	18.24	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
116	20250310	140514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	-50	5	-0.54	177931280	19404	34.43	9210	9240	9120	11960	6440	9200	9169.82	2.76	653	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2134	7.81	0.97	12	0.08	1171.00	9452.00	17930	20240227	-48.97	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
117	20250310	130514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-40	5	-0.43	159911400	17438	30.94	9210	9240	9120	11960	6440	9200	9170.28	2.76	705	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2137	7.82	0.97	12	0.07	1171.00	9452.00	17930	20240227	-48.91	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
118	20250310	120513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-10	5	-0.11	154023820	16796	29.80	9210	9240	9120	11960	6440	9200	9170.27	2.76	719	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2144	7.85	0.97	12	0.07	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
119	20250310	110513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	-20	5	-0.22	105107390	11463	20.34	9210	9240	9120	11960	6440	9200	9169.27	2.76	-209	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2141	7.84	0.97	12	0.05	1171.00	9452.00	17930	20240227	-48.80	7730	20241209	18.76	10730	-14.45	20250224	8620	6.50	20250203	16960	-45.87	20240604	7730	18.76	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
120	20250310	100514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	-20	5	-0.22	80985580	8829	15.67	9210	9240	9120	11960	6440	9200	9172.68	2.76	-361	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2141	7.84	0.97	12	0.04	1171.00	9452.00	17930	20240227	-48.80	7730	20241209	18.76	10730	-14.45	20250224	8620	6.50	20250203	16960	-45.87	20240604	7730	18.76	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
121	20250310	090514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-60	5	-0.65	18491820	2022	3.59	9210	9230	9120	11960	6440	9200	9145.31	2.76	596	9373	9286	9143	9056	8913	9330	9100	117	2760	500	6800	10	1	23327472	2132	7.81	0.97	12	0.01	1171.00	9452.00	17930	20240227	-49.02	7730	20241209	18.24	10730	-14.82	20250224	8620	6.03	20250203	16960	-46.11	20240604	7730	18.24	20241209	2.80	N	051370	500	116 억	642788	N	N	1	N	N
122	20250307	160512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	50	2	0.55	511039330	55766	87.81	9110	9230	9000	11890	6410	9150	9163.94	2.74	2723	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2146	7.86	0.97	12	0.24	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.89	N	051370	500	116 억	640151	N	N	1	N	N
123	20250307	150515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	0	3	0.00	460960100	50305	79.21	9110	9230	9000	11890	6410	9150	9163.31	2.74	3971	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2134	7.81	0.97	12	0.22	1171.00	9452.00	17930	20240227	-48.97	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
124	20250307	140512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-10	5	-0.11	380239230	41511	65.37	9110	9230	9000	11890	6410	9150	9159.96	2.74	2906	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2132	7.81	0.97	12	0.18	1171.00	9452.00	17930	20240227	-49.02	7730	20241209	18.24	10730	-14.82	20250224	8620	6.03	20250203	16960	-46.11	20240604	7730	18.24	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
125	20250307	130513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	20	2	0.22	332080680	36273	57.12	9110	9220	9000	11890	6410	9150	9155.04	2.74	556	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2139	7.83	0.97	12	0.16	1171.00	9452.00	17930	20240227	-48.86	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
126	20250307	120514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-10	5	-0.11	310755570	33943	53.45	9110	9220	9000	11890	6410	9150	9155.22	2.74	684	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2132	7.81	0.97	12	0.15	1171.00	9452.00	17930	20240227	-49.02	7730	20241209	18.24	10730	-14.82	20250224	8620	6.03	20250203	16960	-46.11	20240604	7730	18.24	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
127	20250307	110513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	40	2	0.44	222727475	24356	38.35	9110	9220	9000	11890	6410	9150	9144.67	2.74	2388	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2144	7.85	0.97	12	0.10	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
128	20250307	100511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	70	2	0.77	179064595	19603	30.87	9110	9220	9000	11890	6410	9150	9134.55	2.74	2023	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2151	7.87	0.98	12	0.08	1171.00	9452.00	17930	20240227	-48.58	7730	20241209	19.28	10730	-14.07	20250224	8620	6.96	20250203	16960	-45.64	20240604	7730	19.28	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
129	20250307	090514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	-40	5	-0.44	61638760	6798	10.70	9110	9130	9000	11890	6410	9150	9067.19	2.74	-1689	9383	9266	9183	9066	8983	9225	9025	117	2740	500	6770	10	1	23327472	2125	7.78	0.96	12	0.03	1171.00	9452.00	17930	20240227	-49.19	7730	20241209	17.85	10730	-15.10	20250224	8620	5.68	20250203	16960	-46.29	20240604	7730	17.85	20241209	2.89	N	051370	500	116 억	640151	N	N	40	N	N
130	20250306	160511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	-110	5	-1.19	581592300	63394	91.92	9260	9300	9100	12030	6490	9260	9175.11	2.70	-9954	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2134	7.81	0.97	12	0.27	1171.00	9452.00	17930	20240227	-48.97	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.89	N	051370	500	116 억	629951	N	N	40	N	N
131	20250306	150510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	-150	5	-1.62	481688950	52452	76.06	9260	9300	9110	12030	6490	9260	9183.42	2.70	-9202	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2125	7.78	0.96	12	0.22	1171.00	9452.00	17930	20240227	-49.19	7730	20241209	17.85	10730	-15.10	20250224	8620	5.68	20250203	16960	-46.29	20240604	7730	17.85	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
132	20250306	140509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	-130	5	-1.40	398779210	43359	62.87	9260	9300	9130	12030	6490	9260	9197.15	2.70	-7567	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2130	7.80	0.97	12	0.19	1171.00	9452.00	17930	20240227	-49.08	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
133	20250306	130510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-120	5	-1.30	361777070	39308	57.00	9260	9300	9130	12030	6490	9260	9203.65	2.70	-6670	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2132	7.81	0.97	12	0.17	1171.00	9452.00	17930	20240227	-49.02	7730	20241209	18.24	10730	-14.82	20250224	8620	6.03	20250203	16960	-46.11	20240604	7730	18.24	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
134	20250306	120510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-60	5	-0.65	260628595	28273	41.00	9260	9300	9160	12030	6490	9260	9218.29	2.70	-5013	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2146	7.86	0.97	12	0.12	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
135	20250306	110508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-50	5	-0.54	247731825	26871	38.96	9260	9300	9160	12030	6490	9260	9219.30	2.70	-4720	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2148	7.87	0.97	12	0.12	1171.00	9452.00	17930	20240227	-48.63	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
136	20250306	100509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-90	5	-0.97	213365425	23135	33.55	9260	9300	9160	12030	6490	9260	9222.62	2.70	-3831	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2139	7.83	0.97	12	0.10	1171.00	9452.00	17930	20240227	-48.86	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
137	20250306	090512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	10	2	0.11	58356040	6299	9.13	9260	9300	9230	12030	6490	9260	9264.33	2.70	-170	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2162	7.92	0.98	12	0.03	1171.00	9452.00	17930	20240227	-48.30	7730	20241209	19.92	10730	-13.61	20250224	8620	7.54	20250203	16960	-45.34	20240604	7730	19.92	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
138	20250305	160505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	60	2	0.65	631951085	68941	107.00	9110	9300	9110	11960	6440	9200	9166.20	2.68	3830	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2160	7.91	0.98	12	0.30	1171.00	9452.00	17930	20240227	-48.35	7730	20241209	19.79	10730	-13.70	20250224	8620	7.42	20250203	16960	-45.40	20240604	7730	19.79	20241209	2.89	N	051370	500	116 억	626253	N	N	1	N	N
139	20250305	150507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	50	2	0.54	591555525	64571	100.22	9110	9300	9110	11960	6440	9200	9161.31	2.68	4238	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2158	7.90	0.98	12	0.28	1171.00	9452.00	17930	20240227	-48.41	7730	20241209	19.66	10730	-13.79	20250224	8620	7.31	20250203	16960	-45.46	20240604	7730	19.66	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
140	20250305	140505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	0	3	0.00	491342955	53679	83.31	9110	9300	9110	11960	6440	9200	9153.34	2.68	3558	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2146	7.86	0.97	12	0.23	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
141	20250305	130504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-40	5	-0.43	459705450	50234	77.96	9110	9300	9110	11960	6440	9200	9151.26	2.68	3556	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2137	7.82	0.97	12	0.22	1171.00	9452.00	17930	20240227	-48.91	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
142	20250305	120506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	-50	5	-0.54	405067280	44261	68.69	9110	9300	9110	11960	6440	9200	9151.77	2.68	3483	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2134	7.81	0.97	12	0.19	1171.00	9452.00	17930	20240227	-48.97	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
143	20250305	110503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-40	5	-0.43	372078830	40660	63.11	9110	9300	9110	11960	6440	9200	9150.96	2.68	3928	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2137	7.82	0.97	12	0.17	1171.00	9452.00	17930	20240227	-48.91	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
144	20250305	100506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	-80	5	-0.87	238302170	26031	40.40	9110	9300	9110	11960	6440	9200	9154.52	2.68	501	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2127	7.79	0.96	12	0.11	1171.00	9452.00	17930	20240227	-49.14	7730	20241209	17.98	10730	-15.00	20250224	8620	5.80	20250203	16960	-46.23	20240604	7730	17.98	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
145	20250305	090503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	10	2	0.11	85287860	9327	14.48	9110	9300	9110	11960	6440	9200	9144.07	2.68	2194	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2148	7.87	0.97	12	0.04	1171.00	9452.00	17930	20240227	-48.63	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
146	20250304	160500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-200	5	-2.13	585195805	63561	67.47	9250	9330	9150	12220	6580	9400	9206.84	2.72	-7402	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2146	7.86	0.97	12	0.27	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.88	N	051370	500	116 억	633654	N	N	241	N	N
147	20250304	150457	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-210	5	-2.23	523955125	56888	60.39	9250	9330	9150	12220	6580	9400	9210.29	2.72	-7053	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2144	7.85	0.97	12	0.24	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
148	20250304	140500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-210	5	-2.23	447580380	48565	51.55	9250	9330	9150	12220	6580	9400	9216.11	2.72	-4806	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2144	7.85	0.97	12	0.21	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
149	20250304	130459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-210	5	-2.23	391450200	42461	45.07	9250	9330	9150	12220	6580	9400	9219.05	2.72	-5171	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2144	7.85	0.97	12	0.18	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
150	20250304	120457	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	-170	5	-1.81	304463750	33001	35.03	9250	9330	9150	12220	6580	9400	9225.89	2.72	-5055	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2153	7.88	0.98	12	0.14	1171.00	9452.00	17930	20240227	-48.52	7730	20241209	19.40	10730	-13.98	20250224	8620	7.08	20250203	16960	-45.58	20240604	7730	19.40	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
151	20250304	110459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	-170	5	-1.81	273759600	29674	31.50	9250	9330	9150	12220	6580	9400	9225.57	2.72	-5375	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2153	7.88	0.98	12	0.13	1171.00	9452.00	17930	20240227	-48.52	7730	20241209	19.40	10730	-13.98	20250224	8620	7.08	20250203	16960	-45.58	20240604	7730	19.40	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
152	20250304	100456	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-100	5	-1.06	204039160	22141	23.50	9250	9330	9150	12220	6580	9400	9215.44	2.72	-4961	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2169	7.94	0.98	12	0.09	1171.00	9452.00	17930	20240227	-48.13	7730	20241209	20.31	10730	-13.33	20250224	8620	7.89	20250203	16960	-45.17	20240604	7730	20.31	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
153	20250304	090455	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-230	5	-2.45	67538930	7323	7.77	9250	9330	9170	12220	6580	9400	9222.85	2.72	-3753	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2139	7.83	0.97	12	0.03	1171.00	9452.00	17930	20240227	-48.86	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History