KissMeData/051980/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3925	10	2	0.26	6345474946	1621017	174.33	3800	4040	3770	5080	2745	3915	3914.50	6.73	-27511	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	3996	-5.92	4.78	12	1.59	-663.00	821.00	15950	20241015	-75.39	3745	20250326	4.81	9410	-58.29	20250120	3745	4.81	20250326	15950	-75.39	20241015	3745	4.81	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
3	20250328	150541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3890	-25	5	-0.64	5920641509	1512607	162.67	3800	4040	3770	5080	2745	3915	3914.20	6.73	25391	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	3960	-5.87	4.74	12	1.49	-663.00	821.00	15950	20241015	-75.61	3745	20250326	3.87	9410	-58.66	20250120	3745	3.87	20250326	15950	-75.61	20241015	3745	3.87	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
4	20250328	140543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3860	-55	5	-1.40	4526462737	1159495	124.70	3800	4040	3770	5080	2745	3915	3903.82	6.73	-36279	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	3930	-5.82	4.70	12	1.14	-663.00	821.00	15950	20241015	-75.80	3745	20250326	3.07	9410	-58.98	20250120	3745	3.07	20250326	15950	-75.80	20241015	3745	3.07	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
5	20250328	130542	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3865	-50	5	-1.28	4216332920	1079185	116.06	3800	4040	3770	5080	2745	3915	3906.96	6.73	-32300	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	3935	-5.83	4.71	12	1.06	-663.00	821.00	15950	20241015	-75.77	3745	20250326	3.20	9410	-58.93	20250120	3745	3.20	20250326	15950	-75.77	20241015	3745	3.20	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
6	20250328	120541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3905	-10	5	-0.26	3875867356	991693	106.65	3800	4040	3770	5080	2745	3915	3908.33	6.73	-13018	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	3975	-5.89	4.76	12	0.97	-663.00	821.00	15950	20241015	-75.52	3745	20250326	4.27	9410	-58.50	20250120	3745	4.27	20250326	15950	-75.52	20241015	3745	4.27	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
7	20250328	110539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3935	20	2	0.51	3451595886	883288	94.99	3800	4040	3770	5080	2745	3915	3907.67	6.73	-10142	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	4006	-5.94	4.79	12	0.87	-663.00	821.00	15950	20241015	-75.33	3745	20250326	5.07	9410	-58.18	20250120	3745	5.07	20250326	15950	-75.33	20241015	3745	5.07	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
8	20250328	100542	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3930	15	2	0.38	2569958391	660968	71.08	3800	4040	3770	5080	2745	3915	3888.17	6.73	-21698	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	4001	-5.93	4.79	12	0.65	-663.00	821.00	15950	20241015	-75.36	3745	20250326	4.94	9410	-58.24	20250120	3745	4.94	20250326	15950	-75.36	20241015	3745	4.94	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
9	20250328	090546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3785	-130	5	-3.32	294437402	77132	8.30	3800	3910	3785	5080	2745	3915	3817.25	6.73	-23	4138	4026	3963	3851	3788	3995	3820	512	1165	500	2740	5	1	101802299	3853	-5.71	4.61	12	0.08	-663.00	821.00	15950	20241015	-76.27	3745	20250326	1.07	9410	-59.78	20250120	3745	1.07	20250326	15950	-76.27	20241015	3745	1.07	20250326	0.89	N	051980	500	511 억	6847985	N	N	1	N	N
10	20250327	161442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3915	-150	5	-3.69	3681529537	927816	41.17	4050	4075	3900	5280	2850	4065	3967.85	6.80	-69027	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	3986	-5.90	4.77	12	0.91	-663.00	821.00	15950	20241015	-75.45	3745	20250326	4.54	9410	-58.40	20250120	3745	4.54	20250326	15950	-75.45	20241015	3745	4.54	20250326	0.87	N	051980	500	511 억	6917538	N	N	1	N	N
11	20250327	150541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3915	-150	5	-3.69	3441095125	866568	38.45	4050	4075	3900	5280	2850	4065	3970.82	6.80	-84314	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	3986	-5.90	4.77	12	0.85	-663.00	821.00	15950	20241015	-75.45	3745	20250326	4.54	9410	-58.40	20250120	3745	4.54	20250326	15950	-75.45	20241015	3745	4.54	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
12	20250327	140539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3915	-150	5	-3.69	3092265809	777894	34.52	4050	4075	3900	5280	2850	4065	3975.04	6.80	-94956	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	3986	-5.90	4.77	12	0.76	-663.00	821.00	15950	20241015	-75.45	3745	20250326	4.54	9410	-58.40	20250120	3745	4.54	20250326	15950	-75.45	20241015	3745	4.54	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
13	20250327	130537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3940	-125	5	-3.08	2742478195	688752	30.56	4050	4075	3905	5280	2850	4065	3981.67	6.80	-90546	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	4011	-5.94	4.80	12	0.68	-663.00	821.00	15950	20241015	-75.30	3745	20250326	5.21	9410	-58.13	20250120	3745	5.21	20250326	15950	-75.30	20241015	3745	5.21	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
14	20250327	120543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3935	-130	5	-3.20	2473354170	620157	27.52	4050	4075	3905	5280	2850	4065	3988.12	6.80	-66782	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	4006	-5.94	4.79	12	0.61	-663.00	821.00	15950	20241015	-75.33	3745	20250326	5.07	9410	-58.18	20250120	3745	5.07	20250326	15950	-75.33	20241015	3745	5.07	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
15	20250327	110542	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	-100	5	-2.46	2012034267	502780	22.31	4050	4075	3950	5280	2850	4065	4001.67	6.80	-56269	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	4036	-5.98	4.83	12	0.49	-663.00	821.00	15950	20241015	-75.14	3745	20250326	5.87	9410	-57.86	20250120	3745	5.87	20250326	15950	-75.14	20241015	3745	5.87	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
16	20250327	100538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4015	-50	5	-1.23	1272753277	317484	14.09	4050	4055	3970	5280	2850	4065	4008.66	6.80	13213	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	4087	-6.06	4.89	12	0.31	-663.00	821.00	15950	20241015	-74.83	3745	20250326	7.21	9410	-57.33	20250120	3745	7.21	20250326	15950	-74.83	20241015	3745	7.21	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
17	20250327	090540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	-60	5	-1.48	283532527	70549	3.13	4050	4055	3980	5280	2850	4065	4018.16	6.80	-4282	4365	4215	3980	3830	3595	4290	3905	512	1215	500	2840	5	1	101802299	4077	-6.04	4.88	12	0.07	-663.00	821.00	15950	20241015	-74.89	3745	20250326	6.94	9410	-57.44	20250120	3745	6.94	20250326	15950	-74.89	20241015	3745	6.94	20250326	0.87	N	051980	500	511 억	6917538	N	N	10	N	N
18	20250326	160535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4065	150	2	3.83	8789307620	2242309	119.15	3915	4130	3745	5080	2745	3915	3919.64	6.55	208941	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	4138	-6.13	4.95	12	2.20	-663.00	821.00	15950	20241015	-74.51	3745	20250326	8.54	9410	-56.80	20250120	3745	8.54	20250326	15950	-74.51	20241015	3745	8.54	20250326	0.84	N	051980	500	511 억	6666273	N	N	10	N	N
19	20250326	150534	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4040	125	2	3.19	8479497399	2165842	115.08	3915	4130	3745	5080	2745	3915	3915.10	6.55	201229	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	4113	-6.09	4.92	12	2.13	-663.00	821.00	15950	20241015	-74.67	3745	20250326	7.88	9410	-57.07	20250120	3745	7.88	20250326	15950	-74.67	20241015	3745	7.88	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
20	20250326	140535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4000	85	2	2.17	5784338709	1502429	79.83	3915	4020	3745	5080	2745	3915	3849.99	6.55	139269	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	4072	-6.03	4.87	12	1.48	-663.00	821.00	15950	20241015	-74.92	3745	20250326	6.81	9410	-57.49	20250120	3745	6.81	20250326	15950	-74.92	20241015	3745	6.81	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
21	20250326	130536	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3875	-40	5	-1.02	3988252597	1046741	55.62	3915	3960	3745	5080	2745	3915	3810.15	6.55	165025	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	3945	-5.84	4.72	12	1.03	-663.00	821.00	15950	20241015	-75.71	3745	20250326	3.47	9410	-58.82	20250120	3745	3.47	20250326	15950	-75.71	20241015	3745	3.47	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
22	20250326	120539	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3820	-95	5	-2.43	3563671938	936511	49.76	3915	3960	3745	5080	2745	3915	3805.25	6.55	158912	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	3889	-5.76	4.65	12	0.92	-663.00	821.00	15950	20241015	-76.05	3745	20250326	2.00	9410	-59.40	20250120	3745	2.00	20250326	15950	-76.05	20241015	3745	2.00	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
23	20250326	110536	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3802	-113	5	-2.89	2916409357	766279	40.72	3915	3960	3745	5080	2745	3915	3805.92	6.55	157909	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	3871	-5.73	4.63	12	0.75	-663.00	821.00	15950	20241015	-76.16	3745	20250326	1.52	9410	-59.60	20250120	3745	1.52	20250326	15950	-76.16	20241015	3745	1.52	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
24	20250326	100537	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3765	-150	5	-3.83	2239991669	588240	31.26	3915	3960	3745	5080	2745	3915	3807.94	6.55	109268	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	3833	-5.68	4.59	12	0.58	-663.00	821.00	15950	20241015	-76.39	3745	20250326	0.53	9410	-59.99	20250120	3745	0.53	20250326	15950	-76.39	20241015	3745	0.53	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
25	20250326	090537	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3865	-50	5	-1.28	164383663	41935	2.23	3915	3960	3850	5080	2745	3915	3919.98	6.55	-14616	4285	4100	3975	3790	3665	4037	3727	512	1165	500	2740	5	1	101802299	3935	-5.83	4.71	12	0.04	-663.00	821.00	15950	20241015	-75.77	3850	20250326	0.39	9410	-58.93	20250120	3850	0.39	20250326	15950	-75.77	20241015	3850	0.39	20250326	0.84	N	051980	500	511 억	6666273	N	N	0	N	N
26	20250325	160534	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3915	-155	5	-3.81	7394922284	1867025	63.25	4100	4160	3850	5290	2850	4070	3960.84	6.54	-32891	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	3986	-5.90	4.77	12	1.83	-663.00	821.00	15950	20241015	-75.45	3850	20250325	1.69	9410	-58.40	20250120	3850	1.69	20250325	15950	-75.45	20241015	3850	1.69	20250325	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
27	20250325	150534	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3940	-130	5	-3.19	7098890066	1791473	60.69	4100	4160	3850	5290	2850	4070	3962.55	6.54	-27920	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	4011	-5.94	4.80	12	1.76	-663.00	821.00	15950	20241015	-75.30	3850	20250325	2.34	9410	-58.13	20250120	3850	2.34	20250325	15950	-75.30	20241015	3850	2.34	20250325	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
28	20250325	140532	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3880	-190	5	-4.67	5582407034	1401366	47.48	4100	4160	3870	5290	2850	4070	3983.50	6.54	-38653	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	3950	-5.85	4.73	12	1.38	-663.00	821.00	15950	20241015	-75.67	3870	20250325	0.26	9410	-58.77	20250120	3870	0.26	20250325	15950	-75.67	20241015	3870	0.26	20250325	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
29	20250325	130533	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3910	-160	5	-3.93	4819631804	1205140	40.83	4100	4160	3870	5290	2850	4070	3999.18	6.54	-37979	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	3980	-5.90	4.76	12	1.18	-663.00	821.00	15950	20241015	-75.49	3870	20250325	1.03	9410	-58.45	20250120	3870	1.03	20250325	15950	-75.49	20241015	3870	1.03	20250325	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
30	20250325	120533	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3900	-170	5	-4.18	4375960438	1091891	36.99	4100	4160	3870	5290	2850	4070	4007.64	6.54	-48668	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	3970	-5.88	4.75	12	1.07	-663.00	821.00	15950	20241015	-75.55	3870	20250325	0.78	9410	-58.55	20250120	3870	0.78	20250325	15950	-75.55	20241015	3870	0.78	20250325	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
31	20250325	110533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	-70	5	-1.72	2977403179	735123	24.90	4100	4160	3985	5290	2850	4070	4050.19	6.54	-57665	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	4072	-6.03	4.87	12	0.72	-663.00	821.00	15950	20241015	-74.92	3870	20250321	3.36	9410	-57.49	20250120	3870	3.36	20250321	15950	-74.92	20241015	3870	3.36	20250321	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
32	20250325	100542	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4040	-30	5	-0.74	2300864221	566438	19.19	4100	4160	3990	5290	2850	4070	4061.98	6.54	-24129	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	4113	-6.09	4.92	12	0.56	-663.00	821.00	15950	20241015	-74.67	3870	20250321	4.39	9410	-57.07	20250120	3870	4.39	20250321	15950	-74.67	20241015	3870	4.39	20250321	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
33	20250325	090537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4080	10	2	0.25	460955424	111941	3.79	4100	4160	4070	5290	2850	4070	4118.20	6.54	13497	4816	4442	4251	3877	3686	4347	3782	512	1220	500	2840	5	1	101802299	4154	-6.15	4.97	12	0.11	-663.00	821.00	15950	20241015	-74.42	3870	20250321	5.43	9410	-56.64	20250120	3870	5.43	20250321	15950	-74.42	20241015	3870	5.43	20250321	0.88	N	051980	500	511 억	6654245	N	N	0	N	N
34	20250324	160531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4070	-205	5	-4.80	12426355674	2927634	82.84	4625	4625	4060	5550	2995	4275	4244.61	6.86	-337209	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4143	-6.14	4.96	12	2.88	-663.00	821.00	15950	20241015	-74.48	3870	20250321	5.17	9410	-56.75	20250120	3870	5.17	20250321	15950	-74.48	20241015	3870	5.17	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
35	20250324	150535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4105	-170	5	-3.98	12138335062	2857121	80.85	4625	4625	4060	5550	2995	4275	4248.45	6.86	-318677	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4179	-6.19	5.00	12	2.81	-663.00	821.00	15950	20241015	-74.26	3870	20250321	6.07	9410	-56.38	20250120	3870	6.07	20250321	15950	-74.26	20241015	3870	6.07	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
36	20250324	140535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4105	-170	5	-3.98	11005197080	2580099	73.01	4625	4625	4080	5550	2995	4275	4265.42	6.86	-303774	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4179	-6.19	5.00	12	2.53	-663.00	821.00	15950	20241015	-74.26	3870	20250321	6.07	9410	-56.38	20250120	3870	6.07	20250321	15950	-74.26	20241015	3870	6.07	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
37	20250324	130535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4180	-95	5	-2.22	10083775421	2358428	66.73	4625	4625	4080	5550	2995	4275	4275.63	6.86	-296692	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4255	-6.30	5.09	12	2.32	-663.00	821.00	15950	20241015	-73.79	3870	20250321	8.01	9410	-55.58	20250120	3870	8.01	20250321	15950	-73.79	20241015	3870	8.01	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
38	20250324	120535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4170	-105	5	-2.46	9767297590	2282814	64.59	4625	4625	4080	5550	2995	4275	4278.62	6.86	-303029	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4245	-6.29	5.08	12	2.24	-663.00	821.00	15950	20241015	-73.86	3870	20250321	7.75	9410	-55.69	20250120	3870	7.75	20250321	15950	-73.86	20241015	3870	7.75	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
39	20250324	110535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4250	-25	5	-0.58	9187941590	2144930	60.69	4625	4625	4080	5550	2995	4275	4283.56	6.86	-277106	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4327	-6.41	5.18	12	2.11	-663.00	821.00	15950	20241015	-73.35	3870	20250321	9.82	9410	-54.84	20250120	3870	9.82	20250321	15950	-73.35	20241015	3870	9.82	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
40	20250324	100533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4275	0	3	0.00	7922396730	1849094	52.32	4625	4625	4080	5550	2995	4275	4284.47	6.86	-258204	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4352	-6.45	5.21	12	1.82	-663.00	821.00	15950	20241015	-73.20	3870	20250321	10.47	9410	-54.57	20250120	3870	10.47	20250321	15950	-73.20	20241015	3870	10.47	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
41	20250324	090535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	65	2	1.52	2561632321	572323	16.19	4625	4625	4320	5550	2995	4275	4475.85	6.86	-121142	4685	4480	4175	3970	3665	4582	4072	512	1275	500	2990	5	1	101802299	4418	-6.55	5.29	12	0.56	-663.00	821.00	15950	20241015	-72.79	3870	20250321	12.14	9410	-53.88	20250120	3870	12.14	20250321	15950	-72.79	20241015	3870	12.14	20250321	0.86	N	051980	500	511 억	6986568	N	N	0	N	N
42	20250321	160550	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	270	2	6.74	13967186027	3342525	167.05	4005	4380	3870	5200	2805	4005	4178.50	6.58	215436	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4352	-6.45	5.21	12	3.28	-663.00	821.00	15950	20241015	-73.20	3870	20250321	10.47	9410	-54.57	20250120	3870	10.47	20250321	15950	-73.20	20241015	3870	10.47	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
43	20250321	150534	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4175	170	2	4.24	13058082322	3127751	156.32	4005	4380	3870	5200	2805	4005	4174.91	6.58	255389	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4250	-6.30	5.09	12	3.07	-663.00	821.00	15950	20241015	-73.82	3870	20250321	7.88	9410	-55.63	20250120	3870	7.88	20250321	15950	-73.82	20241015	3870	7.88	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
44	20250321	140535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4260	255	2	6.37	11856729819	2843469	142.11	4005	4380	3870	5200	2805	4005	4169.81	6.58	230157	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4337	-6.43	5.19	12	2.79	-663.00	821.00	15950	20241015	-73.29	3870	20250321	10.08	9410	-54.73	20250120	3870	10.08	20250321	15950	-73.29	20241015	3870	10.08	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
45	20250321	130534	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4300	295	2	7.37	9665411634	2335125	116.70	4005	4325	3870	5200	2805	4005	4139.14	6.58	195425	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4377	-6.49	5.24	12	2.29	-663.00	821.00	15950	20241015	-73.04	3870	20250321	11.11	9410	-54.30	20250120	3870	11.11	20250321	15950	-73.04	20241015	3870	11.11	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
46	20250321	120535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4250	245	2	6.12	8867508113	2146787	107.29	4005	4325	3870	5200	2805	4005	4130.60	6.58	150564	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4327	-6.41	5.18	12	2.11	-663.00	821.00	15950	20241015	-73.35	3870	20250321	9.82	9410	-54.84	20250120	3870	9.82	20250321	15950	-73.35	20241015	3870	9.82	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
47	20250321	110535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4160	155	2	3.87	5389878066	1328133	66.38	4005	4265	3870	5200	2805	4005	4058.24	6.58	111547	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4235	-6.27	5.07	12	1.30	-663.00	821.00	15950	20241015	-73.92	3870	20250321	7.49	9410	-55.79	20250120	3870	7.49	20250321	15950	-73.92	20241015	3870	7.49	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
48	20250321	100535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3960	-45	5	-1.12	2173011679	548712	27.42	4005	4075	3870	5200	2805	4005	3960.20	6.58	71736	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4031	-5.97	4.82	12	0.54	-663.00	821.00	15950	20241015	-75.17	3870	20250321	2.33	9410	-57.92	20250120	3870	2.33	20250321	15950	-75.17	20241015	3870	2.33	20250321	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
49	20250321	090537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	-25	5	-0.62	220719545	55299	2.76	4005	4020	3945	5200	2805	4005	3991.38	6.58	-1383	4308	4156	4048	3896	3788	4102	3842	512	1195	500	2800	5	1	101802299	4052	-6.00	4.85	12	0.05	-663.00	821.00	15950	20241015	-75.05	3935	20240311	1.14	9410	-57.70	20250120	3940	1.02	20250320	15950	-75.05	20241015	3940	1.02	20250320	0.91	N	051980	500	511 억	6702422	N	N	0	N	N
50	20250320	160828	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4005	-55	5	-1.35	7977479026	1985148	77.19	4095	4200	3940	5270	2845	4060	4018.59	6.44	92626	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4077	-6.04	4.88	12	1.95	-663.00	821.00	15950	20241015	-74.89	3935	20240311	1.78	9410	-57.44	20250120	3940	1.65	20250320	15950	-74.89	20241015	3940	1.65	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
51	20250320	150534	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3990	-70	5	-1.72	7708120961	1917651	74.56	4095	4200	3940	5270	2845	4060	4019.56	6.44	92935	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4062	-6.02	4.86	12	1.88	-663.00	821.00	15950	20241015	-74.98	3935	20240311	1.40	9410	-57.60	20250120	3940	1.27	20250320	15950	-74.98	20241015	3940	1.27	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
52	20250320	140536	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3955	-105	5	-2.59	6496456618	1612963	62.71	4095	4200	3945	5270	2845	4060	4027.65	6.44	36978	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4026	-5.97	4.82	12	1.58	-663.00	821.00	15950	20241015	-75.20	3935	20240311	0.51	9410	-57.97	20250120	3945	0.25	20250320	15950	-75.20	20241015	3945	0.25	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
53	20250320	130535	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3975	-85	5	-2.09	5694674317	1410433	54.84	4095	4200	3950	5270	2845	4060	4037.54	6.44	19683	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4047	-6.00	4.84	12	1.39	-663.00	821.00	15950	20241015	-75.08	3935	20240311	1.02	9410	-57.76	20250120	3950	0.63	20250320	15950	-75.08	20241015	3950	0.63	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
54	20250320	120533	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3970	-90	5	-2.22	5087597829	1257620	48.90	4095	4200	3950	5270	2845	4060	4045.42	6.44	28437	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4042	-5.99	4.84	12	1.24	-663.00	821.00	15950	20241015	-75.11	3935	20240311	0.89	9410	-57.81	20250120	3950	0.51	20250320	15950	-75.11	20241015	3950	0.51	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
55	20250320	110533	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4020	-40	5	-0.99	3601801765	885344	34.42	4095	4200	3990	5270	2845	4060	4068.25	6.44	13620	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4092	-6.06	4.90	12	0.87	-663.00	821.00	15950	20241015	-74.80	3935	20240311	2.16	9410	-57.28	20250120	3990	0.75	20250320	15950	-74.80	20241015	3990	0.75	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
56	20250320	100532	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4025	-35	5	-0.86	2997349611	735607	28.60	4095	4200	3990	5270	2845	4060	4074.66	6.44	2931	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4098	-6.07	4.90	12	0.72	-663.00	821.00	15950	20241015	-74.76	3935	20240311	2.29	9410	-57.23	20250120	3990	0.88	20250320	15950	-74.76	20241015	3990	0.88	20250320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
57	20250320	090535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4105	45	2	1.11	608494980	146684	5.70	4095	4200	4095	5270	2845	4060	4148.34	6.44	3564	4463	4261	4138	3936	3813	4200	3875	512	1210	500	2840	5	1	101802299	4179	-6.19	5.00	12	0.14	-663.00	821.00	15950	20241015	-74.26	3935	20240311	4.32	9410	-56.38	20250120	4015	2.24	20250319	15950	-74.26	20241015	4000	2.62	20240320	0.89	N	051980	500	511 억	6555114	N	N	0	N	N
58	20250319	160531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	-110	5	-2.64	10536619259	2548327	155.40	4170	4340	4015	5420	2920	4170	4134.73	6.21	196673	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4133	-6.12	4.95	12	2.50	-663.00	821.00	15950	20241015	-74.55	3935	20240311	3.18	9410	-56.85	20250120	4015	1.12	20250319	15950	-74.55	20241015	4000	1.50	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
59	20250319	150532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4055	-115	5	-2.76	10049540503	2428208	148.07	4170	4340	4015	5420	2920	4170	4138.66	6.21	171677	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4128	-6.12	4.94	12	2.39	-663.00	821.00	15950	20241015	-74.58	3935	20240311	3.05	9410	-56.91	20250120	4015	1.00	20250319	15950	-74.58	20241015	4000	1.38	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
60	20250319	140534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4035	-135	5	-3.24	8758513553	2108838	128.60	4170	4340	4015	5420	2920	4170	4153.24	6.21	45458	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4108	-6.09	4.91	12	2.07	-663.00	821.00	15950	20241015	-74.70	3935	20240311	2.54	9410	-57.12	20250120	4015	0.50	20250319	15950	-74.70	20241015	4000	0.88	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
61	20250319	130532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4050	-120	5	-2.88	7986281488	1917156	116.91	4170	4340	4020	5420	2920	4170	4165.69	6.21	1490	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4123	-6.11	4.93	12	1.88	-663.00	821.00	15950	20241015	-74.61	3935	20240311	2.92	9410	-56.96	20250120	4020	0.75	20250319	15950	-74.61	20241015	4000	1.25	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
62	20250319	120532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4110	-60	5	-1.44	6690741357	1598096	97.45	4170	4340	4075	5420	2920	4170	4186.70	6.21	-30526	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4184	-6.20	5.01	12	1.57	-663.00	821.00	15950	20241015	-74.23	3935	20240311	4.45	9410	-56.32	20250120	4075	0.86	20250319	15950	-74.23	20241015	4000	2.75	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
63	20250319	110532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4155	-15	5	-0.36	5801387901	1381845	84.27	4170	4340	4075	5420	2920	4170	4198.29	6.21	-28433	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4230	-6.27	5.06	12	1.36	-663.00	821.00	15950	20241015	-73.95	3935	20240311	5.59	9410	-55.84	20250120	4075	1.96	20250319	15950	-73.95	20241015	4000	3.88	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
64	20250319	100533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4230	60	2	1.44	4572348350	1086985	66.28	4170	4340	4075	5420	2920	4170	4206.46	6.21	-16689	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4306	-6.38	5.15	12	1.07	-663.00	821.00	15950	20241015	-73.48	3935	20240311	7.50	9410	-55.05	20250120	4075	3.80	20250319	15950	-73.48	20241015	4000	5.75	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
65	20250319	090534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4145	-25	5	-0.60	184304385	44198	2.70	4170	4205	4145	5420	2920	4170	4169.97	6.21	-11169	4583	4376	4268	4061	3953	4322	4007	512	1250	500	2910	5	1	101802299	4220	-6.25	5.05	12	0.04	-663.00	821.00	15950	20241015	-74.01	3935	20240311	5.34	9410	-55.95	20250120	4145	0.00	20250319	15950	-74.01	20241015	4000	3.62	20240320	0.87	N	051980	500	511 억	6323222	N	N	15	N	N
66	20250318	160530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4170	-140	5	-3.25	6956726515	1624322	67.82	4330	4475	4160	5600	3020	4310	4283.21	6.25	-44086	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4245	-6.29	5.08	12	1.60	-663.00	821.00	15950	20241015	-73.86	3935	20240311	5.97	9410	-55.69	20250120	4160	0.24	20250318	15950	-73.86	20241015	4000	4.25	20240320	0.86	N	051980	500	511 억	6367290	N	N	15	N	N
67	20250318	150533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4180	-130	5	-3.02	6479748970	1510026	63.05	4330	4475	4160	5600	3020	4310	4291.15	6.25	-30118	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4255	-6.30	5.09	12	1.48	-663.00	821.00	15950	20241015	-73.79	3935	20240311	6.23	9410	-55.58	20250120	4160	0.48	20250318	15950	-73.79	20241015	4000	4.50	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
68	20250318	140531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4175	-135	5	-3.13	5744238821	1333760	55.69	4330	4475	4160	5600	3020	4310	4306.80	6.25	-44773	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4250	-6.30	5.09	12	1.31	-663.00	821.00	15950	20241015	-73.82	3935	20240311	6.10	9410	-55.63	20250120	4160	0.36	20250318	15950	-73.82	20241015	4000	4.38	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
69	20250318	130530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4230	-80	5	-1.86	4711598157	1087623	45.41	4330	4475	4210	5600	3020	4310	4332.01	6.25	-49966	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4306	-6.38	5.15	12	1.07	-663.00	821.00	15950	20241015	-73.48	3935	20240311	7.50	9410	-55.05	20250120	4200	0.71	20250317	15950	-73.48	20241015	4000	5.75	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
70	20250318	120531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-55	5	-1.28	3908723281	898225	37.50	4330	4475	4250	5600	3020	4310	4351.61	6.25	-41035	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4332	-6.42	5.18	12	0.88	-663.00	821.00	15950	20241015	-73.32	3935	20240311	8.13	9410	-54.78	20250120	4200	1.31	20250317	15950	-73.32	20241015	4000	6.38	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
71	20250318	110529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4275	-35	5	-0.81	3547002646	813645	33.97	4330	4475	4250	5600	3020	4310	4359.40	6.25	-28717	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4352	-6.45	5.21	12	0.80	-663.00	821.00	15950	20241015	-73.20	3935	20240311	8.64	9410	-54.57	20250120	4200	1.79	20250317	15950	-73.20	20241015	4000	6.88	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
72	20250318	100531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	-10	5	-0.23	2833551904	647450	27.03	4330	4475	4250	5600	3020	4310	4376.48	6.25	-41490	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4377	-6.49	5.24	12	0.64	-663.00	821.00	15950	20241015	-73.04	3935	20240311	9.28	9410	-54.30	20250120	4200	2.38	20250317	15950	-73.04	20241015	4000	7.50	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
73	20250318	090533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	-40	5	-0.93	248673563	57853	2.42	4330	4365	4250	5600	3020	4310	4298.37	6.25	-27684	4870	4590	4395	4115	3920	4492	4017	512	1290	500	3010	5	1	101802299	4347	-6.44	5.20	12	0.06	-663.00	821.00	15950	20241015	-73.23	3935	20240311	8.51	9410	-54.62	20250120	4200	1.67	20250317	15950	-73.23	20241015	4000	6.75	20240320	0.86	N	051980	500	511 억	6367290	N	N	2	N	N
74	20250317	160530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	-105	5	-2.38	10508009727	2374859	131.11	4430	4675	4200	5730	3095	4415	4424.79	6.09	163987	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4388	-6.50	5.25	12	2.33	-663.00	821.00	15950	20241015	-72.98	3935	20240311	9.53	9410	-54.20	20250120	4200	2.62	20250317	15950	-72.98	20241015	4000	7.75	20240320	0.77	N	051980	500	511 억	6203035	N	N	2	N	N
75	20250317	150529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	-105	5	-2.38	10174439569	2297513	126.84	4430	4675	4200	5730	3095	4415	4428.46	6.09	168273	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4388	-6.50	5.25	12	2.26	-663.00	821.00	15950	20241015	-72.98	3935	20240311	9.53	9410	-54.20	20250120	4200	2.62	20250317	15950	-72.98	20241015	4000	7.75	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
76	20250317	140530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	-90	5	-2.04	9658944197	2177976	120.24	4430	4675	4200	5730	3095	4415	4434.83	6.09	157853	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4403	-6.52	5.27	12	2.14	-663.00	821.00	15950	20241015	-72.88	3935	20240311	9.91	9410	-54.04	20250120	4200	2.98	20250317	15950	-72.88	20241015	4000	8.12	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
77	20250317	130529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	-75	5	-1.70	9009247141	2027303	111.92	4430	4675	4200	5730	3095	4415	4443.96	6.09	128424	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4418	-6.55	5.29	12	1.99	-663.00	821.00	15950	20241015	-72.79	3935	20240311	10.29	9410	-53.88	20250120	4200	3.33	20250317	15950	-72.79	20241015	4000	8.50	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
78	20250317	120528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	-115	5	-2.60	7176251021	1598488	88.25	4430	4675	4295	5730	3095	4415	4489.40	6.09	129469	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4377	-6.49	5.24	12	1.57	-663.00	821.00	15950	20241015	-73.04	3935	20240311	9.28	9410	-54.30	20250120	4260	0.94	20250311	15950	-73.04	20241015	4000	7.50	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
79	20250317	110528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	5	2	0.11	5747299429	1270600	70.15	4430	4675	4415	5730	3095	4415	4523.30	6.09	133291	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4500	-6.67	5.38	12	1.25	-663.00	821.00	15950	20241015	-72.29	3935	20240311	12.33	9410	-53.03	20250120	4260	3.76	20250311	15950	-72.29	20241015	4000	10.50	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
80	20250317	100530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	100	2	2.27	4396031612	967486	53.41	4430	4675	4430	5730	3095	4415	4543.77	6.09	175793	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4596	-6.81	5.50	12	0.95	-663.00	821.00	15950	20241015	-71.69	3935	20240311	14.74	9410	-52.02	20250120	4260	5.99	20250311	15950	-71.69	20241015	4000	12.88	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
81	20250317	090529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4505	90	2	2.04	857822941	189263	10.45	4430	4640	4430	5730	3095	4415	4532.44	6.09	46286	4855	4635	4525	4305	4195	4580	4250	512	1315	500	3090	5	1	101802299	4586	-6.79	5.49	12	0.19	-663.00	821.00	15950	20241015	-71.76	3935	20240311	14.49	9410	-52.13	20250120	4260	5.75	20250311	15950	-71.76	20241015	4000	12.62	20240320	0.77	N	051980	500	511 억	6203035	N	N	13	N	N
82	20250314	160527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	-285	5	-6.06	8158153015	1796985	33.77	4705	4745	4415	6110	3290	4700	4540.28	6.18	-67789	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4475	-6.66	5.38	12	1.77	-663.00	821.00	15950	20241015	-72.32	3785	20240304	16.64	9410	-53.08	20250120	4260	3.64	20250311	15950	-72.32	20241015	4000	10.38	20240320	0.76	N	051980	500	509 억	6268163	N	N	13	N	N
83	20250314	150531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4505	-195	5	-4.15	7004918582	1537866	28.90	4705	4745	4450	6110	3290	4700	4554.94	6.18	-50761	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4566	-6.79	5.49	12	1.52	-663.00	821.00	15950	20241015	-71.76	3785	20240304	19.02	9410	-52.13	20250120	4260	5.75	20250311	15950	-71.76	20241015	4000	12.62	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
84	20250314	140527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4525	-175	5	-3.72	6111988105	1339875	25.18	4705	4745	4450	6110	3290	4700	4561.59	6.18	14788	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4586	-6.83	5.51	12	1.32	-663.00	821.00	15950	20241015	-71.63	3785	20240304	19.55	9410	-51.91	20250120	4260	6.22	20250311	15950	-71.63	20241015	4000	13.12	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
85	20250314	130527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	-190	5	-4.04	5744783990	1258579	23.66	4705	4745	4450	6110	3290	4700	4564.48	6.18	20754	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4571	-6.80	5.49	12	1.24	-663.00	821.00	15950	20241015	-71.72	3785	20240304	19.15	9410	-52.07	20250120	4260	5.87	20250311	15950	-71.72	20241015	4000	12.75	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
86	20250314	120529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	-145	5	-3.09	5289497537	1158129	21.77	4705	4745	4450	6110	3290	4700	4567.25	6.18	40762	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4617	-6.87	5.55	12	1.14	-663.00	821.00	15950	20241015	-71.44	3785	20240304	20.34	9410	-51.59	20250120	4260	6.92	20250311	15950	-71.44	20241015	4000	13.88	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
87	20250314	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	-210	5	-4.47	4633526884	1013129	19.04	4705	4745	4450	6110	3290	4700	4573.45	6.18	39793	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4551	-6.77	5.47	12	1.00	-663.00	821.00	15950	20241015	-71.85	3785	20240304	18.63	9410	-52.28	20250120	4260	5.40	20250311	15950	-71.85	20241015	4000	12.25	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
88	20250314	100528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4525	-175	5	-3.72	3012598044	652065	12.26	4705	4745	4510	6110	3290	4700	4620.06	6.18	1394	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4586	-6.83	5.51	12	0.64	-663.00	821.00	15950	20241015	-71.63	3785	20240304	19.55	9410	-51.91	20250120	4260	6.22	20250311	15950	-71.63	20241015	4000	13.12	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
89	20250314	090530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	10	2	0.21	364737046	77748	1.46	4705	4715	4655	6110	3290	4700	4691.25	6.18	2098	5603	5151	4918	4466	4233	5042	4357	509	1410	500	3290	5	1	101355699	4774	-7.10	5.74	12	0.08	-663.00	821.00	15950	20241015	-70.47	3785	20240304	24.44	9410	-49.95	20250120	4260	10.56	20250311	15950	-70.47	20241015	4000	17.75	20240320	0.76	N	051980	500	509 억	6268163	N	N	9	N	N
90	20250313	160524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	80	2	1.73	26508903963	5293214	401.53	4700	5370	4685	6000	3235	4620	5008.27	6.56	-455248	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	5	1	101355699	4764	-7.09	5.72	12	5.22	-663.00	821.00	15950	20241015	-70.53	3380	20240229	39.05	9410	-50.05	20250120	4260	10.33	20250311	15950	-70.53	20241015	3980	18.09	20240313	0.75	N	051980	500	509 억	6645346	N	N	9	N	N
91	20250313	150525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	85	2	1.84	25977965070	5180226	392.96	4700	5370	4685	6000	3235	4620	5014.83	6.56	-448891	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	5	1	101355699	4769	-7.10	5.73	12	5.11	-663.00	821.00	15950	20241015	-70.50	3380	20240229	39.20	9410	-50.00	20250120	4260	10.45	20250311	15950	-70.50	20241015	3980	18.22	20240313	0.75	N	051980	500	509 억	6645346	N	N	170	N	N
92	20250313	140524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4775	155	2	3.35	24510731929	4869773	369.41	4700	5370	4685	6000	3235	4620	5033.24	6.56	-437521	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	5	1	101355699	4840	-7.20	5.82	12	4.80	-663.00	821.00	15950	20241015	-70.06	3380	20240229	41.27	9410	-49.26	20250120	4260	12.09	20250311	15950	-70.06	20241015	3980	19.97	20240313	0.75	N	051980	500	509 억	6645346	N	N	170	N	N
93	20250313	130524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4795	175	2	3.79	23676096747	4694805	356.13	4700	5370	4685	6000	3235	4620	5043.04	6.56	-397272	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	5	1	101355699	4860	-7.23	5.84	12	4.63	-663.00	821.00	15950	20241015	-69.94	3380	20240229	41.86	9410	-49.04	20250120	4260	12.56	20250311	15950	-69.94	20241015	3980	20.48	20240313	0.75	N	051980	500	509 억	6645346	N	N	170	N	N
94	20250313	120524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4785	165	2	3.57	22704089993	4491951	340.75	4700	5370	4685	6000	3235	4620	5054.40	6.56	-374178	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	5	1	101355699	4850	-7.22	5.83	12	4.43	-663.00	821.00	15950	20241015	-70.00	3380	20240229	41.57	9410	-49.15	20250120	4260	12.32	20250311	15950	-70.00	20241015	3980	20.23	20240313	0.75	N	051980	500	509 억	6645346	N	N	170	N	N
95	20250313	110524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4885	265	2	5.74	21224104357	4186523	317.58	4700	5370	4685	6000	3235	4620	5069.63	6.56	-355172	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	5	1	101355699	4951	-7.37	5.95	12	4.13	-663.00	821.00	15950	20241015	-69.37	3380	20240229	44.53	9410	-48.09	20250120	4260	14.67	20250311	15950	-69.37	20241015	3980	22.74	20240313	0.75	N	051980	500	509 억	6645346	N	N	170	N	N
96	20250313	100523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5000	380	2	8.23	18693279970	3673983	278.70	4700	5370	4685	6000	3235	4620	5088.02	6.56	-297682	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	10	1	101355699	5068	-7.54	6.09	12	3.62	-663.00	821.00	15950	20241015	-68.65	3380	20240229	47.93	9410	-46.87	20250120	4260	17.37	20250311	15950	-68.65	20241015	3980	25.63	20240313	0.75	N	051980	500	509 억	6645346	N	N	170	N	N
97	20250313	090526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5160	540	2	11.69	2795731492	563627	42.76	4700	5160	4685	6000	3235	4620	4960.27	6.56	153706	4786	4702	4621	4537	4456	4662	4497	509	1380	500	3230	10	1	101355699	5230	-7.78	6.29	12	0.56	-663.00	821.00	15950	20241015	-67.65	3380	20240229	52.66	9410	-45.16	20250120	4260	21.13	20250311	15950	-67.65	20241015	3980	29.65	20240313	0.75	N	051980	500	509 억	6645346	Y	N	170	N	N
98	20250312	160522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4620	25	2	0.54	6034178018	1304596	51.64	4630	4705	4540	5970	3220	4595	4625.33	6.73	-133588	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4653	-6.97	5.63	12	1.30	-663.00	821.00	15950	20241015	-71.03	3380	20240229	36.69	9410	-50.90	20250120	4260	8.45	20250311	15950	-71.03	20241015	3980	16.08	20240313	0.69	N	051980	500	506 억	6779109	N	N	170	N	N
99	20250312	150522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	55	2	1.20	5796201037	1253238	49.61	4630	4705	4540	5970	3220	4595	4624.98	6.73	-134936	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4684	-7.01	5.66	12	1.24	-663.00	821.00	15950	20241015	-70.85	3380	20240229	37.57	9410	-50.58	20250120	4260	9.15	20250311	15950	-70.85	20241015	3980	16.83	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
100	20250312	140521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4615	20	2	0.44	5297372974	1145798	45.35	4630	4705	4540	5970	3220	4595	4623.30	6.73	-148359	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4648	-6.96	5.62	12	1.14	-663.00	821.00	15950	20241015	-71.07	3380	20240229	36.54	9410	-50.96	20250120	4260	8.33	20250311	15950	-71.07	20241015	3980	15.95	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
101	20250312	130522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	55	2	1.20	4713095952	1019352	40.35	4630	4705	4540	5970	3220	4595	4623.62	6.73	-111021	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4684	-7.01	5.66	12	1.01	-663.00	821.00	15950	20241015	-70.85	3380	20240229	37.57	9410	-50.58	20250120	4260	9.15	20250311	15950	-70.85	20241015	3980	16.83	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
102	20250312	120524	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4640	45	2	0.98	3997638542	865867	34.27	4630	4705	4540	5970	3220	4595	4616.92	6.73	-114783	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4673	-7.00	5.65	12	0.86	-663.00	821.00	15950	20241015	-70.91	3380	20240229	37.28	9410	-50.69	20250120	4260	8.92	20250311	15950	-70.91	20241015	3980	16.58	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
103	20250312	110519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	55	2	1.20	3636282367	787811	31.18	4630	4705	4540	5970	3220	4595	4615.68	6.73	-115103	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4684	-7.01	5.66	12	0.78	-663.00	821.00	15950	20241015	-70.85	3380	20240229	37.57	9410	-50.58	20250120	4260	9.15	20250311	15950	-70.85	20241015	3980	16.83	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
104	20250312	100522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4605	10	2	0.22	2657888039	576553	22.82	4630	4705	4540	5970	3220	4595	4609.96	6.73	-138031	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4638	-6.95	5.61	12	0.57	-663.00	821.00	15950	20241015	-71.13	3380	20240229	36.24	9410	-51.06	20250120	4260	8.10	20250311	15950	-71.13	20241015	3980	15.70	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
105	20250312	090523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	-30	5	-0.65	755034350	162791	6.44	4630	4705	4565	5970	3220	4595	4638.06	6.73	-85681	4898	4746	4503	4351	4108	4822	4427	506	1375	500	3210	5	1	100721003	4598	-6.89	5.56	12	0.16	-663.00	821.00	15950	20241015	-71.38	3380	20240229	35.06	9410	-51.49	20250120	4260	7.16	20250311	15950	-71.38	20241015	3980	14.70	20240313	0.69	N	051980	500	506 억	6779109	N	N	0	N	N
106	20250311	160517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4595	5	2	0.11	11146456275	2508282	57.65	4270	4655	4260	5960	3215	4590	4443.72	6.70	23408	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4628	-6.93	5.60	12	2.49	-663.00	821.00	15950	20241015	-71.19	3380	20240229	35.95	9410	-51.17	20250120	4260	7.86	20250311	15950	-71.19	20241015	3935	16.77	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
107	20250311	150520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	-105	5	-2.29	9166596583	2077346	47.74	4270	4545	4260	5960	3215	4590	4412.64	6.70	94572	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4517	-6.76	5.46	12	2.06	-663.00	821.00	15950	20241015	-71.88	3380	20240229	32.69	9410	-52.34	20250120	4260	5.28	20250311	15950	-71.88	20241015	3935	13.98	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
108	20250311	140520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-130	5	-2.83	8315511922	1886731	43.36	4270	4545	4260	5960	3215	4590	4407.36	6.70	94973	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4492	-6.73	5.43	12	1.87	-663.00	821.00	15950	20241015	-72.04	3380	20240229	31.95	9410	-52.60	20250120	4260	4.69	20250311	15950	-72.04	20241015	3935	13.34	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
109	20250311	130519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-115	5	-2.51	7573638876	1721418	39.56	4270	4545	4260	5960	3215	4590	4399.65	6.70	74219	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4507	-6.75	5.45	12	1.71	-663.00	821.00	15950	20241015	-71.94	3380	20240229	32.40	9410	-52.44	20250120	4260	5.05	20250311	15950	-71.94	20241015	3935	13.72	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
110	20250311	120519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	-110	5	-2.40	6809884270	1551501	35.66	4270	4545	4260	5960	3215	4590	4389.22	6.70	72674	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4512	-6.76	5.46	12	1.54	-663.00	821.00	15950	20241015	-71.91	3380	20240229	32.54	9410	-52.39	20250120	4260	5.16	20250311	15950	-71.91	20241015	3935	13.85	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
111	20250311	110519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-180	5	-3.92	6005447102	1370898	31.51	4270	4545	4260	5960	3215	4590	4380.66	6.70	29639	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4442	-6.65	5.37	12	1.36	-663.00	821.00	15950	20241015	-72.35	3380	20240229	30.47	9410	-53.13	20250120	4260	3.52	20250311	15950	-72.35	20241015	3935	12.07	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
112	20250311	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4350	-240	5	-5.23	4963729701	1133090	26.04	4270	4545	4260	5960	3215	4590	4380.70	6.70	3144	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4381	-6.56	5.30	12	1.12	-663.00	821.00	15950	20241015	-72.73	3380	20240229	28.70	9410	-53.77	20250120	4260	2.11	20250311	15950	-72.73	20241015	3935	10.55	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
113	20250311	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4330	-260	5	-5.66	1081195787	251512	5.78	4270	4350	4260	5960	3215	4590	4298.74	6.70	26173	4963	4776	4573	4386	4183	4675	4285	506	1370	500	3210	5	1	100721003	4361	-6.53	5.27	12	0.25	-663.00	821.00	15950	20241015	-72.85	3380	20240229	28.11	9410	-53.99	20250120	4260	1.64	20250311	15950	-72.85	20241015	3935	10.04	20240311	0.66	N	051980	500	506 억	6751722	N	N	3	N	N
114	20250310	160514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4590	-205	5	-4.28	19757170478	4314373	102.14	4675	4760	4370	6230	3360	4795	4579.37	6.08	630083	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4623	-6.92	5.59	12	4.28	-663.00	821.00	15950	20241015	-71.22	3380	20240229	35.80	9410	-51.22	20250120	4370	5.03	20250310	15950	-71.22	20241015	3935	16.65	20240311	0.64	N	051980	500	506 억	6125978	N	N	3	N	N
115	20250310	150518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4590	-205	5	-4.28	19245577064	4202943	99.51	4675	4760	4370	6230	3360	4795	4579.07	6.08	602305	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4623	-6.92	5.59	12	4.17	-663.00	821.00	15950	20241015	-71.22	3380	20240229	35.80	9410	-51.22	20250120	4370	5.03	20250310	15950	-71.22	20241015	3935	16.65	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
116	20250310	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	-145	5	-3.02	17426775103	3808793	90.17	4675	4760	4370	6230	3360	4795	4575.40	6.08	570439	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4684	-7.01	5.66	12	3.78	-663.00	821.00	15950	20241015	-70.85	3380	20240229	37.57	9410	-50.58	20250120	4370	6.41	20250310	15950	-70.85	20241015	3935	18.17	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
117	20250310	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4675	-120	5	-2.50	16363387525	3580786	84.78	4675	4760	4370	6230	3360	4795	4569.77	6.08	596113	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4709	-7.05	5.69	12	3.56	-663.00	821.00	15950	20241015	-70.69	3380	20240229	38.31	9410	-50.32	20250120	4370	6.98	20250310	15950	-70.69	20241015	3935	18.81	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
118	20250310	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	-60	5	-1.25	15173397851	3328361	78.80	4675	4760	4370	6230	3360	4795	4558.81	6.08	620608	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4769	-7.14	5.77	12	3.30	-663.00	821.00	15950	20241015	-70.31	3380	20240229	40.09	9410	-49.68	20250120	4370	8.35	20250310	15950	-70.31	20241015	3935	20.33	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
119	20250310	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	-95	5	-1.98	13904549207	3058195	72.40	4675	4745	4370	6230	3360	4795	4546.65	6.08	654828	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4734	-7.09	5.72	12	3.04	-663.00	821.00	15950	20241015	-70.53	3380	20240229	39.05	9410	-50.05	20250120	4370	7.55	20250310	15950	-70.53	20241015	3935	19.44	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
120	20250310	100516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4645	-150	5	-3.13	11907422055	2628306	62.23	4675	4700	4370	6230	3360	4795	4530.45	6.08	598058	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4678	-7.01	5.66	12	2.61	-663.00	821.00	15950	20241015	-70.88	3380	20240229	37.43	9410	-50.64	20250120	4370	6.29	20250310	15950	-70.88	20241015	3935	18.04	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
121	20250310	090517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-250	5	-5.21	2082217603	457167	10.82	4675	4695	4410	6230	3360	4795	4554.57	6.08	135430	5445	5120	4895	4570	4345	5007	4457	506	1435	500	3350	5	1	100721003	4578	-6.86	5.54	12	0.45	-663.00	821.00	15950	20241015	-71.50	3380	20240229	34.47	9410	-51.70	20250120	4410	3.06	20250310	15950	-71.50	20241015	3935	15.50	20240311	0.64	N	051980	500	506 억	6125978	N	N	0	N	N
122	20250307	160515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4795	-395	5	-7.61	20586777604	4197246	73.44	4900	5220	4670	6740	3640	5190	4904.91	5.86	222171	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	4830	-7.23	5.84	12	4.17	-663.00	821.00	15950	20241015	-69.94	3380	20240229	41.86	9410	-49.04	20250120	4670	2.68	20250307	15950	-69.94	20241015	3935	21.86	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
123	20250307	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4780	-410	5	-7.90	19803391941	4033926	70.59	4900	5220	4670	6740	3640	5190	4909.20	5.86	225765	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	4814	-7.21	5.82	12	4.01	-663.00	821.00	15950	20241015	-70.03	3380	20240229	41.42	9410	-49.20	20250120	4670	2.36	20250307	15950	-70.03	20241015	3935	21.47	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
124	20250307	140515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	-390	5	-7.51	17558010661	3562801	62.34	4900	5220	4670	6740	3640	5190	4928.14	5.86	133280	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	4835	-7.24	5.85	12	3.54	-663.00	821.00	15950	20241015	-69.91	3380	20240229	42.01	9410	-48.99	20250120	4670	2.78	20250307	15950	-69.91	20241015	3935	21.98	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
125	20250307	130516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4780	-410	5	-7.90	15745277872	3182442	55.69	4900	5220	4670	6740	3640	5190	4947.53	5.86	79729	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	4814	-7.21	5.82	12	3.16	-663.00	821.00	15950	20241015	-70.03	3380	20240229	41.42	9410	-49.20	20250120	4670	2.36	20250307	15950	-70.03	20241015	3935	21.47	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
126	20250307	120517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4815	-375	5	-7.23	13743028993	2764800	48.38	4900	5220	4670	6740	3640	5190	4970.70	5.86	64737	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	4850	-7.26	5.86	12	2.75	-663.00	821.00	15950	20241015	-69.81	3380	20240229	42.46	9410	-48.83	20250120	4670	3.10	20250307	15950	-69.81	20241015	3935	22.36	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
127	20250307	110516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	-260	5	-5.01	11135672119	2228635	39.00	4900	5220	4670	6740	3640	5190	4996.62	5.86	55775	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	4966	-7.44	6.00	12	2.21	-663.00	821.00	15950	20241015	-69.09	3380	20240229	45.86	9410	-47.61	20250120	4670	5.57	20250307	15950	-69.09	20241015	3935	25.29	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
128	20250307	100513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5030	-160	5	-3.08	8816144375	1765416	30.89	4900	5220	4670	6740	3640	5190	4993.79	5.86	130921	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	10	1	100721003	5066	-7.59	6.13	12	1.75	-663.00	821.00	15950	20241015	-68.46	3380	20240229	48.82	9410	-46.55	20250120	4670	7.71	20250307	15950	-68.46	20241015	3935	27.83	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
129	20250307	090517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4970	-220	5	-4.24	2431096675	501086	8.77	4900	4990	4670	6740	3640	5190	4851.56	5.86	188169	6083	5636	5293	4846	4503	5465	4675	506	1550	500	3630	5	1	100721003	5006	-7.50	6.05	12	0.50	-663.00	821.00	15950	20241015	-68.84	3380	20240229	47.04	9410	-47.18	20250120	4670	6.42	20250307	15950	-68.84	20241015	3935	26.30	20240311	0.67	N	051980	500	506 억	5903802	N	N	1	N	N
130	20250306	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5190	-550	5	-9.58	29732825732	5690342	374.30	5590	5740	4950	7460	4020	5740	5224.88	5.55	316211	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5227	-7.83	6.32	12	5.65	-663.00	821.00	15950	20241015	-67.46	3380	20240229	53.55	9410	-44.85	20250120	4950	4.85	20250306	15950	-67.46	20241015	3935	31.89	20240311	0.69	N	051980	500	506 억	5588355	N	N	1	N	N
131	20250306	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5190	-550	5	-9.58	29111953937	5570646	366.42	5590	5740	4950	7460	4020	5740	5225.67	5.55	324686	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5227	-7.83	6.32	12	5.53	-663.00	821.00	15950	20241015	-67.46	3380	20240229	53.55	9410	-44.85	20250120	4950	4.85	20250306	15950	-67.46	20241015	3935	31.89	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
132	20250306	140512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5140	-600	5	-10.45	27707515267	5299557	348.59	5590	5740	4950	7460	4020	5740	5227.97	5.55	352887	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5177	-7.75	6.26	12	5.26	-663.00	821.00	15950	20241015	-67.77	3380	20240229	52.07	9410	-45.38	20250120	4950	3.84	20250306	15950	-67.77	20241015	3935	30.62	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
133	20250306	130513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5130	-610	5	-10.63	25860947272	4938803	324.86	5590	5740	4950	7460	4020	5740	5235.96	5.55	326246	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5167	-7.74	6.25	12	4.90	-663.00	821.00	15950	20241015	-67.84	3380	20240229	51.78	9410	-45.48	20250120	4950	3.64	20250306	15950	-67.84	20241015	3935	30.37	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
134	20250306	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5210	-530	5	-9.23	24334052597	4643643	305.45	5590	5740	4950	7460	4020	5740	5239.95	5.55	359450	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5248	-7.86	6.35	12	4.61	-663.00	821.00	15950	20241015	-67.34	3380	20240229	54.14	9410	-44.63	20250120	4950	5.25	20250306	15950	-67.34	20241015	3935	32.40	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
135	20250306	110510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5200	-540	5	-9.41	21918513317	4181212	275.03	5590	5740	4950	7460	4020	5740	5241.77	5.55	353353	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5237	-7.84	6.33	12	4.15	-663.00	821.00	15950	20241015	-67.40	3380	20240229	53.85	9410	-44.74	20250120	4950	5.05	20250306	15950	-67.40	20241015	3935	32.15	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
136	20250306	100512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	-490	5	-8.54	18792160007	3581042	235.55	5590	5740	4950	7460	4020	5740	5247.25	5.55	330437	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5288	-7.92	6.39	12	3.56	-663.00	821.00	15950	20241015	-67.08	3380	20240229	55.33	9410	-44.21	20250120	4950	6.06	20250306	15950	-67.08	20241015	3935	33.42	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
137	20250306	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	-390	5	-6.79	2740097255	500346	32.91	5590	5740	5350	7460	4020	5740	5474.74	5.55	42841	6226	5982	5806	5562	5386	5895	5475	506	1720	500	4010	10	1	100721003	5389	-8.07	6.52	12	0.50	-663.00	821.00	15950	20241015	-66.46	3380	20240229	58.28	9410	-43.15	20250120	5350	0.00	20250306	15950	-66.46	20241015	3935	35.96	20240311	0.69	N	051980	500	506 억	5588355	N	N	2	N	N
138	20250305	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5740	-140	5	-2.38	8577451790	1480311	116.12	5800	6050	5630	7640	4120	5880	5794.31	5.54	13250	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5781	-8.66	6.99	12	1.47	-663.00	821.00	15950	20241015	-64.01	3380	20240229	69.82	9410	-39.00	20250120	5630	1.95	20250305	15950	-64.01	20241015	3935	45.87	20240311	0.70	N	051980	500	506 억	5575199	N	N	2	N	N
139	20250305	150509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5750	-130	5	-2.21	8303953965	1432628	112.38	5800	6050	5630	7640	4120	5880	5796.26	5.54	20966	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5791	-8.67	7.00	12	1.42	-663.00	821.00	15950	20241015	-63.95	3380	20240229	70.12	9410	-38.89	20250120	5630	2.13	20250305	15950	-63.95	20241015	3935	46.12	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
140	20250305	140507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5720	-160	5	-2.72	7712969295	1329540	104.29	5800	6050	5630	7640	4120	5880	5801.18	5.54	15958	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5761	-8.63	6.97	12	1.32	-663.00	821.00	15950	20241015	-64.14	3380	20240229	69.23	9410	-39.21	20250120	5630	1.60	20250305	15950	-64.14	20241015	3935	45.36	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
141	20250305	130506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5700	-180	5	-3.06	7163013340	1233104	96.73	5800	6050	5630	7640	4120	5880	5808.88	5.54	5785	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5741	-8.60	6.94	12	1.22	-663.00	821.00	15950	20241015	-64.26	3380	20240229	68.64	9410	-39.43	20250120	5630	1.24	20250305	15950	-64.26	20241015	3935	44.85	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
142	20250305	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5720	-160	5	-2.72	6296531340	1081104	84.81	5800	6050	5630	7640	4120	5880	5824.12	5.54	1186	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5761	-8.63	6.97	12	1.07	-663.00	821.00	15950	20241015	-64.14	3380	20240229	69.23	9410	-39.21	20250120	5630	1.60	20250305	15950	-64.14	20241015	3935	45.36	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
143	20250305	110505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5880	0	3	0.00	5423718725	930424	72.99	5800	6050	5630	7640	4120	5880	5829.25	5.54	-7996	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5922	-8.87	7.16	12	0.92	-663.00	821.00	15950	20241015	-63.13	3380	20240229	73.96	9410	-37.51	20250120	5630	4.44	20250305	15950	-63.13	20241015	3935	49.43	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
144	20250305	100508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5740	-140	5	-2.38	3615965795	623319	48.90	5800	6050	5630	7640	4120	5880	5801.04	5.54	23464	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	5781	-8.66	6.99	12	0.62	-663.00	821.00	15950	20241015	-64.01	3380	20240229	69.82	9410	-39.00	20250120	5630	1.95	20250305	15950	-64.01	20241015	3935	45.87	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
145	20250305	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6000	120	2	2.04	462372140	77816	6.10	5800	6030	5790	7640	4120	5880	5942.58	5.54	-9346	6420	6150	5980	5710	5540	6065	5625	506	1760	500	4110	10	1	100721003	6043	-9.05	7.31	12	0.08	-663.00	821.00	15950	20241015	-62.38	3380	20240229	77.51	9410	-36.24	20250120	5790	3.63	20250305	15950	-62.38	20241015	3935	52.48	20240311	0.70	N	051980	500	506 억	5575199	N	N	20	N	N
146	20250304	160503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5880	-420	5	-6.67	7619696195	1265367	80.96	6120	6250	5810	8190	4410	6300	6022.06	5.49	45330	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	5922	-8.87	7.16	12	1.26	-663.00	821.00	15950	20241015	-63.13	3380	20240229	73.96	9410	-37.51	20250120	5810	1.20	20250304	15950	-63.13	20241015	3785	55.35	20240304	0.69	N	051980	500	506 억	5525179	N	N	20	N	N
147	20250304	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6030	-270	5	-4.29	5569332130	918362	58.76	6120	6250	5990	8190	4410	6300	6064.38	5.49	29061	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6073	-9.10	7.34	12	0.91	-663.00	821.00	15950	20241015	-62.19	3380	20240229	78.40	9410	-35.92	20250120	5990	0.67	20250304	15950	-62.19	20241015	3785	59.31	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N
148	20250304	140503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6060	-240	5	-3.81	4971918600	819257	52.42	6120	6250	5990	8190	4410	6300	6068.77	5.49	26951	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6104	-9.14	7.38	12	0.81	-663.00	821.00	15950	20241015	-62.01	3380	20240229	79.29	9410	-35.60	20250120	5990	1.17	20250304	15950	-62.01	20241015	3785	60.11	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N
149	20250304	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6050	-250	5	-3.97	4177437735	687908	44.01	6120	6250	5990	8190	4410	6300	6072.62	5.49	50755	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6094	-9.13	7.37	12	0.68	-663.00	821.00	15950	20241015	-62.07	3380	20240229	78.99	9410	-35.71	20250120	5990	1.00	20250304	15950	-62.07	20241015	3785	59.84	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N
150	20250304	120500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6050	-250	5	-3.97	3195056490	524564	33.56	6120	6250	6010	8190	4410	6300	6090.82	5.49	35983	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6094	-9.13	7.37	12	0.52	-663.00	821.00	15950	20241015	-62.07	3380	20240229	78.99	9410	-35.71	20250120	6010	0.67	20250304	15950	-62.07	20241015	3785	59.84	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N
151	20250304	110502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6140	-160	5	-2.54	2480986985	407009	26.04	6120	6250	6010	8190	4410	6300	6095.58	5.49	24898	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6184	-9.26	7.48	12	0.40	-663.00	821.00	15950	20241015	-61.50	3380	20240229	81.66	9410	-34.75	20250120	6010	2.16	20250304	15950	-61.50	20241015	3785	62.22	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N
152	20250304	100458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6150	-150	5	-2.38	1961402185	321928	20.60	6120	6250	6010	8190	4410	6300	6092.57	5.49	18603	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6194	-9.28	7.49	12	0.32	-663.00	821.00	15950	20241015	-61.44	3380	20240229	81.95	9410	-34.64	20250120	6010	2.33	20250304	15950	-61.44	20241015	3785	62.48	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N
153	20250304	090457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6120	-180	5	-2.86	377032650	61742	3.95	6120	6250	6020	8190	4410	6300	6106.08	5.49	9313	6626	6462	6356	6192	6086	6410	6140	506	1890	500	4410	10	1	100721003	6164	-9.23	7.45	12	0.06	-663.00	821.00	15950	20241015	-61.63	3380	20240229	81.07	9410	-34.96	20250120	6020	1.66	20250304	15950	-61.63	20241015	3785	61.69	20240304	0.69	N	051980	500	506 억	5525179	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History