KissMeData/052710/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	60	2	0.91	543351900	81896	276.55	6460	6920	6380	8560	4620	6590	6634.62	1.28	-8585	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	972	-4.91	0.65	12	0.56	-1354.00	10212.00	8570	20240507	-22.40	2840	20241210	134.15	7550	-11.92	20250319	3695	79.97	20250102	8570	-22.40	20240507	2840	134.15	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
3	20250328	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	30	2	0.46	527359090	79482	268.40	6460	6920	6380	8560	4620	6590	6634.95	1.28	-8087	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	968	-4.89	0.65	12	0.54	-1354.00	10212.00	8570	20240507	-22.75	2840	20241210	133.10	7550	-12.32	20250319	3695	79.16	20250102	8570	-22.75	20240507	2840	133.10	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
4	20250328	140546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	40	2	0.61	464702510	69997	236.37	6460	6920	6380	8560	4620	6590	6638.89	1.28	-9494	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	969	-4.90	0.65	12	0.48	-1354.00	10212.00	8570	20240507	-22.64	2840	20241210	133.45	7550	-12.19	20250319	3695	79.43	20250102	8570	-22.64	20240507	2840	133.45	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
5	20250328	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-20	5	-0.30	200796420	31038	104.81	6460	6620	6380	8560	4620	6590	6469.37	1.28	-2986	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	960	-4.85	0.64	12	0.21	-1354.00	10212.00	8570	20240507	-23.34	2840	20241210	131.34	7550	-12.98	20250319	3695	77.81	20250102	8570	-23.34	20240507	2840	131.34	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
6	20250328	120545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-130	5	-1.97	157636110	24402	82.40	6460	6620	6380	8560	4620	6590	6459.97	1.28	-6746	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	944	-4.77	0.63	12	0.17	-1354.00	10212.00	8570	20240507	-24.62	2840	20241210	127.46	7550	-14.44	20250319	3695	74.83	20250102	8570	-24.62	20240507	2840	127.46	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
7	20250328	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-130	5	-1.97	134062700	20748	70.06	6460	6620	6380	8560	4620	6590	6461.48	1.28	-6279	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	944	-4.77	0.63	12	0.14	-1354.00	10212.00	8570	20240507	-24.62	2840	20241210	127.46	7550	-14.44	20250319	3695	74.83	20250102	8570	-24.62	20240507	2840	127.46	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
8	20250328	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-140	5	-2.12	103685210	16067	54.26	6460	6620	6380	8560	4620	6590	6453.30	1.28	-5583	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	943	-4.76	0.63	12	0.11	-1354.00	10212.00	8570	20240507	-24.74	2840	20241210	127.11	7550	-14.57	20250319	3695	74.56	20250102	8570	-24.74	20240507	2840	127.11	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
9	20250328	090550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-210	5	-3.19	28299380	4406	14.88	6460	6620	6380	8560	4620	6590	6422.92	1.28	-3045	6850	6720	6610	6480	6370	6665	6425	73	1970	500	4610	10	1	14615109	932	-4.71	0.62	12	0.03	-1354.00	10212.00	8570	20240507	-25.55	2840	20241210	124.65	7550	-15.50	20250319	3695	72.67	20250102	8570	-25.55	20240507	2840	124.65	20241210	0.24	N	052710	500	73 억	186562	N	N	N	N
10	20250327	161446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-40	5	-0.60	194111120	29373	36.34	6630	6740	6500	8610	4650	6630	6608.49	1.34	-9648	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	963	-4.87	0.65	12	0.20	-1354.00	10212.00	8570	20240507	-23.10	2840	20241210	132.04	7550	-12.72	20250319	3695	78.35	20250102	8570	-23.10	20240507	2840	132.04	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
11	20250327	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-90	5	-1.36	173641840	26252	32.47	6630	6740	6500	8610	4650	6630	6614.42	1.34	-10465	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	956	-4.83	0.64	12	0.18	-1354.00	10212.00	8570	20240507	-23.69	2840	20241210	130.28	7550	-13.38	20250319	3695	77.00	20250102	8570	-23.69	20240507	2840	130.28	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
12	20250327	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-70	5	-1.06	144698410	21814	26.98	6630	6740	6520	8610	4650	6630	6633.28	1.34	-6350	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	959	-4.84	0.64	12	0.15	-1354.00	10212.00	8570	20240507	-23.45	2840	20241210	130.99	7550	-13.11	20250319	3695	77.54	20250102	8570	-23.45	20240507	2840	130.99	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
13	20250327	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-40	5	-0.60	129343090	19471	24.09	6630	6740	6520	8610	4650	6630	6642.86	1.34	-5463	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	963	-4.87	0.65	12	0.13	-1354.00	10212.00	8570	20240507	-23.10	2840	20241210	132.04	7550	-12.72	20250319	3695	78.35	20250102	8570	-23.10	20240507	2840	132.04	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
14	20250327	120546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-50	5	-0.75	121483470	18274	22.61	6630	6740	6520	8610	4650	6630	6647.89	1.34	-4434	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	962	-4.86	0.64	12	0.13	-1354.00	10212.00	8570	20240507	-23.22	2840	20241210	131.69	7550	-12.85	20250319	3695	78.08	20250102	8570	-23.22	20240507	2840	131.69	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
15	20250327	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	-20	5	-0.30	106209950	15966	19.75	6630	6740	6520	8610	4650	6630	6652.26	1.34	-3188	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	966	-4.88	0.65	12	0.11	-1354.00	10212.00	8570	20240507	-22.87	2840	20241210	132.75	7550	-12.45	20250319	3695	78.89	20250102	8570	-22.87	20240507	2840	132.75	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
16	20250327	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	10	2	0.15	85178180	12781	15.81	6630	6740	6520	8610	4650	6630	6664.44	1.34	-1872	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	970	-4.90	0.65	12	0.09	-1354.00	10212.00	8570	20240507	-22.52	2840	20241210	133.80	7550	-12.05	20250319	3695	79.70	20250102	8570	-22.52	20240507	2840	133.80	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
17	20250327	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-70	5	-1.06	7011320	1062	1.31	6630	6660	6540	8610	4650	6630	6602.00	1.34	-383	6896	6762	6626	6492	6356	6830	6560	73	1980	500	4640	10	1	14615109	959	-4.84	0.64	12	0.01	-1354.00	10212.00	8570	20240507	-23.45	2840	20241210	130.99	7550	-13.11	20250319	3695	77.54	20250102	8570	-23.45	20240507	2840	130.99	20241210	0.24	N	052710	500	73 억	196141	N	N	N	N
18	20250326	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	120	2	1.84	535933360	80789	75.73	6590	6760	6490	8460	4560	6510	6633.79	1.41	-9223	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	969	-4.90	0.65	12	0.55	-1354.00	10212.00	8570	20240507	-22.64	2840	20241210	133.45	7550	-12.19	20250319	3695	79.43	20250102	8570	-22.64	20240507	2840	133.45	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
19	20250326	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	120	2	1.84	509873840	76830	72.01	6590	6760	6490	8460	4560	6510	6636.39	1.41	-9301	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	969	-4.90	0.65	12	0.53	-1354.00	10212.00	8570	20240507	-22.64	2840	20241210	133.45	7550	-12.19	20250319	3695	79.43	20250102	8570	-22.64	20240507	2840	133.45	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
20	20250326	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	130	2	2.00	483396020	72838	68.27	6590	6760	6490	8460	4560	6510	6636.59	1.41	-7404	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	970	-4.90	0.65	12	0.50	-1354.00	10212.00	8570	20240507	-22.52	2840	20241210	133.80	7550	-12.05	20250319	3695	79.70	20250102	8570	-22.52	20240507	2840	133.80	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
21	20250326	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	140	2	2.15	397904740	59979	56.22	6590	6760	6490	8460	4560	6510	6634.07	1.41	-9898	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	972	-4.91	0.65	12	0.41	-1354.00	10212.00	8570	20240507	-22.40	2840	20241210	134.15	7550	-11.92	20250319	3695	79.97	20250102	8570	-22.40	20240507	2840	134.15	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
22	20250326	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	120	2	1.84	296677715	44746	41.94	6590	6760	6490	8460	4560	6510	6630.26	1.41	-5888	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	969	-4.90	0.65	12	0.31	-1354.00	10212.00	8570	20240507	-22.64	2840	20241210	133.45	7550	-12.19	20250319	3695	79.43	20250102	8570	-22.64	20240507	2840	133.45	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
23	20250326	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	130	2	2.00	231724715	34956	32.77	6590	6760	6490	8460	4560	6510	6629.04	1.41	-1547	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	970	-4.90	0.65	12	0.24	-1354.00	10212.00	8570	20240507	-22.52	2840	20241210	133.80	7550	-12.05	20250319	3695	79.70	20250102	8570	-22.52	20240507	2840	133.80	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
24	20250326	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	70	2	1.08	142360365	21352	20.01	6590	6760	6510	8460	4560	6510	6667.31	1.41	-440	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	962	-4.86	0.64	12	0.15	-1354.00	10212.00	8570	20240507	-23.22	2840	20241210	131.69	7550	-12.85	20250319	3695	78.08	20250102	8570	-23.22	20240507	2840	131.69	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
25	20250326	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	80	2	1.23	112030	17	0.02	6590	6590	6590	8460	4560	6510	6590.00	1.41	0	6943	6726	6563	6346	6183	6835	6455	73	1950	500	4550	10	1	14615109	963	-4.87	0.65	12	0.00	-1354.00	10212.00	8570	20240507	-23.10	2840	20241210	132.04	7550	-12.72	20250319	3695	78.35	20250102	8570	-23.10	20240507	2840	132.04	20241210	0.64	N	052710	500	73 억	205804	N	N	N	N
26	20250325	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	120	2	1.88	702949840	106577	96.89	6400	6780	6400	8300	4480	6390	6595.70	1.40	-2126	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	951	-4.81	0.64	12	0.73	-1354.00	10212.00	8570	20240507	-24.04	2840	20241210	129.23	7550	-13.77	20250319	3695	76.18	20250102	8570	-24.04	20240507	2840	129.23	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
27	20250325	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	110	2	1.72	669041070	101365	92.15	6400	6780	6400	8300	4480	6390	6600.32	1.40	-1601	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	950	-4.80	0.64	12	0.69	-1354.00	10212.00	8570	20240507	-24.15	2840	20241210	128.87	7550	-13.91	20250319	3695	75.91	20250102	8570	-24.15	20240507	2840	128.87	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
28	20250325	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	150	2	2.35	620279570	93882	85.35	6400	6780	6400	8300	4480	6390	6607.01	1.40	-4013	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	956	-4.83	0.64	12	0.64	-1354.00	10212.00	8570	20240507	-23.69	2840	20241210	130.28	7550	-13.38	20250319	3695	77.00	20250102	8570	-23.69	20240507	2840	130.28	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
29	20250325	130537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	180	2	2.82	577166370	87334	79.39	6400	6780	6400	8300	4480	6390	6608.72	1.40	-4427	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	960	-4.85	0.64	12	0.60	-1354.00	10212.00	8570	20240507	-23.34	2840	20241210	131.34	7550	-12.98	20250319	3695	77.81	20250102	8570	-23.34	20240507	2840	131.34	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
30	20250325	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	140	2	2.19	526269950	79574	72.34	6400	6780	6400	8300	4480	6390	6613.59	1.40	-5635	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	954	-4.82	0.64	12	0.54	-1354.00	10212.00	8570	20240507	-23.80	2840	20241210	129.93	7550	-13.51	20250319	3695	76.73	20250102	8570	-23.80	20240507	2840	129.93	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
31	20250325	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	180	2	2.82	442094040	66686	60.62	6400	6780	6400	8300	4480	6390	6629.49	1.40	-4858	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	960	-4.85	0.64	12	0.46	-1354.00	10212.00	8570	20240507	-23.34	2840	20241210	131.34	7550	-12.98	20250319	3695	77.81	20250102	8570	-23.34	20240507	2840	131.34	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
32	20250325	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	220	2	3.44	386335410	58237	52.94	6400	6780	6400	8300	4480	6390	6633.85	1.40	-6120	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	966	-4.88	0.65	12	0.40	-1354.00	10212.00	8570	20240507	-22.87	2840	20241210	132.75	7550	-12.45	20250319	3695	78.89	20250102	8570	-22.87	20240507	2840	132.75	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
33	20250325	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	170	2	2.66	16127390	2485	2.26	6400	6580	6400	8300	4480	6390	6489.90	1.40	1112	6930	6660	6480	6210	6030	6570	6120	73	1910	500	4470	10	1	14615109	959	-4.84	0.64	12	0.02	-1354.00	10212.00	8570	20240507	-23.45	2840	20241210	130.99	7550	-13.11	20250319	3695	77.54	20250102	8570	-23.45	20240507	2840	130.99	20241210	0.54	N	052710	500	73 억	205133	N	N	N	N
34	20250324	160535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-230	5	-3.47	702859515	109669	69.46	6620	6750	6300	8600	4640	6620	6408.92	1.20	29618	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	934	-4.72	0.63	12	0.75	-1354.00	10212.00	8570	20240507	-25.44	2840	20241210	125.00	7550	-15.36	20250319	3695	72.94	20250102	8570	-25.44	20240507	2840	125.00	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
35	20250324	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-220	5	-3.32	699363125	109121	69.11	6620	6750	6300	8600	4640	6620	6409.06	1.20	29539	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	935	-4.73	0.63	12	0.75	-1354.00	10212.00	8570	20240507	-25.32	2840	20241210	125.35	7550	-15.23	20250319	3695	73.21	20250102	8570	-25.32	20240507	2840	125.35	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
36	20250324	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-260	5	-3.93	606180545	94443	59.82	6620	6750	6300	8600	4640	6620	6418.48	1.20	20997	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	930	-4.70	0.62	12	0.65	-1354.00	10212.00	8570	20240507	-25.79	2840	20241210	123.94	7550	-15.76	20250319	3695	72.12	20250102	8570	-25.79	20240507	2840	123.94	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
37	20250324	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-260	5	-3.93	504604875	78513	49.73	6620	6750	6300	8600	4640	6620	6427.02	1.20	13446	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	930	-4.70	0.62	12	0.54	-1354.00	10212.00	8570	20240507	-25.79	2840	20241210	123.94	7550	-15.76	20250319	3695	72.12	20250102	8570	-25.79	20240507	2840	123.94	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
38	20250324	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-230	5	-3.47	371203380	57602	36.48	6620	6750	6300	8600	4640	6620	6444.28	1.20	8110	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	934	-4.72	0.63	12	0.39	-1354.00	10212.00	8570	20240507	-25.44	2840	20241210	125.00	7550	-15.36	20250319	3695	72.94	20250102	8570	-25.44	20240507	2840	125.00	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
39	20250324	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-170	5	-2.57	324860710	50380	31.91	6620	6750	6300	8600	4640	6620	6448.21	1.20	5096	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	943	-4.76	0.63	12	0.34	-1354.00	10212.00	8570	20240507	-24.74	2840	20241210	127.11	7550	-14.57	20250319	3695	74.56	20250102	8570	-24.74	20240507	2840	127.11	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
40	20250324	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-210	5	-3.17	221311200	34335	21.75	6620	6750	6300	8600	4640	6620	6445.64	1.20	888	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	937	-4.73	0.63	12	0.23	-1354.00	10212.00	8570	20240507	-25.20	2840	20241210	125.70	7550	-15.10	20250319	3695	73.48	20250102	8570	-25.20	20240507	2840	125.70	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
41	20250324	090538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	30	2	0.45	5273280	795	0.50	6620	6750	6620	8600	4640	6620	6633.06	1.20	-101	7220	6920	6710	6410	6200	6815	6305	73	1980	500	4630	10	1	14615109	972	-4.91	0.65	12	0.01	-1354.00	10212.00	8570	20240507	-22.40	2840	20241210	134.15	7550	-11.92	20250319	3695	79.97	20250102	8570	-22.40	20240507	2840	134.15	20241210	0.54	N	052710	500	73 억	175176	N	N	N	N
42	20250321	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-420	5	-5.97	1047497950	157227	200.07	7010	7010	6500	9150	4930	7040	6662.33	0.83	21727	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	968	-6.59	0.59	12	1.08	-1005.00	11290.00	8570	20240507	-22.75	2840	20241210	133.10	7550	-12.32	20250319	3695	79.16	20250102	8570	-22.75	20240507	2840	133.10	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
43	20250321	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-310	5	-4.40	1027210090	154191	196.20	7010	7010	6500	9150	4930	7040	6661.93	0.83	21863	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	984	-6.70	0.60	12	1.06	-1005.00	11290.00	8570	20240507	-21.47	2840	20241210	136.97	7550	-10.86	20250319	3695	82.14	20250102	8570	-21.47	20240507	2840	136.97	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
44	20250321	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-330	5	-4.69	930536840	139718	177.79	7010	7010	6500	9150	4930	7040	6660.11	0.83	18784	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	981	-6.68	0.59	12	0.96	-1005.00	11290.00	8570	20240507	-21.70	2840	20241210	136.27	7550	-11.13	20250319	3695	81.60	20250102	8570	-21.70	20240507	2840	136.27	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
45	20250321	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-500	5	-7.10	738992580	111047	141.30	7010	7010	6500	9150	4930	7040	6654.77	0.83	16173	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	956	-6.51	0.58	12	0.76	-1005.00	11290.00	8570	20240507	-23.69	2840	20241210	130.28	7550	-13.38	20250319	3695	77.00	20250102	8570	-23.69	20240507	2840	130.28	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
46	20250321	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-460	5	-6.53	651562260	97725	124.35	7010	7010	6500	9150	4930	7040	6667.30	0.83	9621	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	962	-6.55	0.58	12	0.67	-1005.00	11290.00	8570	20240507	-23.22	2840	20241210	131.69	7550	-12.85	20250319	3695	78.08	20250102	8570	-23.22	20240507	2840	131.69	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
47	20250321	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-470	5	-6.68	530824505	79387	101.02	7010	7010	6500	9150	4930	7040	6686.54	0.83	5631	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	960	-6.54	0.58	12	0.54	-1005.00	11290.00	8570	20240507	-23.34	2840	20241210	131.34	7550	-12.98	20250319	3695	77.81	20250102	8570	-23.34	20240507	2840	131.34	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
48	20250321	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-460	5	-6.53	297762745	43957	55.93	7010	7010	6570	9150	4930	7040	6773.96	0.83	2709	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	962	-6.55	0.58	12	0.30	-1005.00	11290.00	8570	20240507	-23.22	2840	20241210	131.69	7550	-12.85	20250319	3695	78.08	20250102	8570	-23.22	20240507	2840	131.69	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
49	20250321	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-120	5	-1.70	10776910	1553	1.98	7010	7010	6920	9150	4930	7040	6939.41	0.83	987	7640	7340	7160	6860	6680	7250	6770	73	2110	500	4920	10	1	14615109	1011	-6.89	0.61	12	0.01	-1005.00	11290.00	8570	20240507	-19.25	2840	20241210	143.66	7550	-8.34	20250319	3695	87.28	20250102	8570	-19.25	20240507	2840	143.66	20241210	0.52	N	052710	500	73 억	121436	N	N	N	N
50	20250320	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-290	5	-3.96	538973785	75806	105.96	7350	7460	6980	9520	5140	7330	7109.91	0.88	-4287	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1029	-7.00	0.62	12	0.52	-1005.00	11290.00	8570	20240507	-17.85	2840	20241210	147.89	7550	-6.75	20250319	3695	90.53	20250102	8570	-17.85	20240507	2840	147.89	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
51	20250320	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-260	5	-3.55	504968145	70960	99.18	7350	7460	6990	9520	5140	7330	7116.24	0.88	-4919	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1033	-7.03	0.63	12	0.49	-1005.00	11290.00	8570	20240507	-17.50	2840	20241210	148.94	7550	-6.36	20250319	3695	91.34	20250102	8570	-17.50	20240507	2840	148.94	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
52	20250320	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-200	5	-2.73	356626305	49942	69.81	7350	7460	6990	9520	5140	7330	7140.81	0.88	-5380	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1042	-7.09	0.63	12	0.34	-1005.00	11290.00	8570	20240507	-16.80	2840	20241210	151.06	7550	-5.56	20250319	3695	92.96	20250102	8570	-16.80	20240507	2840	151.06	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
53	20250320	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-280	5	-3.82	283217295	39577	55.32	7350	7460	6990	9520	5140	7330	7156.11	0.88	-5234	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1030	-7.01	0.62	12	0.27	-1005.00	11290.00	8570	20240507	-17.74	2840	20241210	148.24	7550	-6.62	20250319	3695	90.80	20250102	8570	-17.74	20240507	2840	148.24	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
54	20250320	120537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-250	5	-3.41	210815615	29278	40.92	7350	7460	7050	9520	5140	7330	7200.48	0.88	-5525	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1035	-7.04	0.63	12	0.20	-1005.00	11290.00	8570	20240507	-17.39	2840	20241210	149.30	7550	-6.23	20250319	3695	91.61	20250102	8570	-17.39	20240507	2840	149.30	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
55	20250320	110537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-200	5	-2.73	177797025	24638	34.44	7350	7460	7050	9520	5140	7330	7216.37	0.88	-4361	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1042	-7.09	0.63	12	0.17	-1005.00	11290.00	8570	20240507	-16.80	2840	20241210	151.06	7550	-5.56	20250319	3695	92.96	20250102	8570	-16.80	20240507	2840	151.06	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
56	20250320	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	-140	5	-1.91	93939600	12871	17.99	7350	7460	7180	9520	5140	7330	7298.55	0.88	-1581	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1051	-7.15	0.64	12	0.09	-1005.00	11290.00	8570	20240507	-16.10	2840	20241210	153.17	7550	-4.77	20250319	3695	94.59	20250102	8570	-16.10	20240507	2840	153.17	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
57	20250320	090538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	120	2	1.64	3486230	471	0.66	7350	7450	7350	9520	5140	7330	7401.76	0.88	-325	7683	7506	7373	7196	7063	7440	7130	73	2190	500	5130	10	1	14615109	1089	-7.41	0.66	12	0.00	-1005.00	11290.00	8570	20240507	-13.07	2840	20241210	162.32	7550	-1.32	20250319	3695	101.62	20250102	8570	-13.07	20240507	2840	162.32	20241210	0.54	N	052710	500	73 억	128209	N	N	N	N
58	20250319	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-70	5	-0.95	499825910	67612	103.44	7380	7550	7240	9620	5180	7400	7392.56	0.91	-4909	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1071	-7.29	0.65	12	0.46	-1005.00	11290.00	8570	20240507	-14.47	2840	20241210	158.10	7550	-2.91	20250319	3695	98.38	20250102	8570	-14.47	20240507	2840	158.10	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
59	20250319	150536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-120	5	-1.62	478812570	64744	99.05	7380	7550	7240	9620	5180	7400	7395.47	0.91	-2434	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1064	-7.24	0.64	12	0.44	-1005.00	11290.00	8570	20240507	-15.05	2840	20241210	156.34	7550	-3.58	20250319	3695	97.02	20250102	8570	-15.05	20240507	2840	156.34	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
60	20250319	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-60	5	-0.81	377636390	50873	77.83	7380	7550	7310	9620	5180	7400	7423.12	0.91	-2468	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1073	-7.30	0.65	12	0.35	-1005.00	11290.00	8570	20240507	-14.35	2840	20241210	158.45	7550	-2.78	20250319	3695	98.65	20250102	8570	-14.35	20240507	2840	158.45	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
61	20250319	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-80	5	-1.08	338772360	45564	69.71	7380	7550	7310	9620	5180	7400	7435.09	0.91	-3606	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1070	-7.28	0.65	12	0.31	-1005.00	11290.00	8570	20240507	-14.59	2840	20241210	157.75	7550	-3.05	20250319	3695	98.11	20250102	8570	-14.59	20240507	2840	157.75	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
62	20250319	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-50	5	-0.68	303870150	40802	62.42	7380	7550	7350	9620	5180	7400	7447.43	0.91	-3364	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1074	-7.31	0.65	12	0.28	-1005.00	11290.00	8570	20240507	-14.24	2840	20241210	158.80	7550	-2.65	20250319	3695	98.92	20250102	8570	-14.24	20240507	2840	158.80	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
63	20250319	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	30	2	0.41	281493040	37764	57.78	7380	7550	7380	9620	5180	7400	7454.00	0.91	-3594	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1086	-7.39	0.66	12	0.26	-1005.00	11290.00	8570	20240507	-13.30	2840	20241210	161.62	7550	-1.59	20250319	3695	101.08	20250102	8570	-13.30	20240507	2840	161.62	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
64	20250319	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	100	2	1.35	178880530	23932	36.61	7380	7550	7380	9620	5180	7400	7474.53	0.91	-2194	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1096	-7.46	0.66	12	0.16	-1005.00	11290.00	8570	20240507	-12.49	2840	20241210	164.08	7550	-0.66	20250319	3695	102.98	20250102	8570	-12.49	20240507	2840	164.08	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
65	20250319	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	40	2	0.54	3767300	509	0.78	7380	7450	7380	9620	5180	7400	7401.38	0.91	306	7606	7502	7396	7292	7186	7555	7345	73	2220	500	5180	10	1	14615109	1087	-7.40	0.66	12	0.00	-1005.00	11290.00	8570	20240507	-13.19	2840	20241210	161.97	7500	-0.80	20250318	3695	101.35	20250102	8570	-13.19	20240507	2840	161.97	20241210	0.54	N	052710	500	73 억	133087	N	N	N	N
66	20250318	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	60	2	0.82	479788185	64846	81.54	7340	7500	7290	9540	5140	7340	7398.89	0.97	-9369	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1082	-7.36	0.66	12	0.44	-1005.00	11290.00	8570	20240507	-13.65	2840	20241210	160.56	7500	-1.33	20250318	3695	100.27	20250102	8570	-13.65	20240507	2840	160.56	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
67	20250318	150536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	90	2	1.23	471941195	63787	80.21	7340	7500	7290	9540	5140	7340	7398.70	0.97	-9671	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1086	-7.39	0.66	12	0.44	-1005.00	11290.00	8570	20240507	-13.30	2840	20241210	161.62	7500	-0.93	20250318	3695	101.08	20250102	8570	-13.30	20240507	2840	161.62	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
68	20250318	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	60	2	0.82	375434945	50761	63.83	7340	7500	7290	9540	5140	7340	7396.13	0.97	-3915	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1082	-7.36	0.66	12	0.35	-1005.00	11290.00	8570	20240507	-13.65	2840	20241210	160.56	7500	-1.33	20250318	3695	100.27	20250102	8570	-13.65	20240507	2840	160.56	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
69	20250318	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	0	3	0.00	248416475	33548	42.19	7340	7500	7290	9540	5140	7340	7404.81	0.97	-6241	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1073	-7.30	0.65	12	0.23	-1005.00	11290.00	8570	20240507	-14.35	2840	20241210	158.45	7500	-2.13	20250318	3695	98.65	20250102	8570	-14.35	20240507	2840	158.45	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
70	20250318	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	10	2	0.14	215779325	29091	36.58	7340	7500	7310	9540	5140	7340	7417.39	0.97	-6022	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1074	-7.31	0.65	12	0.20	-1005.00	11290.00	8570	20240507	-14.24	2840	20241210	158.80	7500	-2.00	20250318	3695	98.92	20250102	8570	-14.24	20240507	2840	158.80	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
71	20250318	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	30	2	0.41	182592385	24573	30.90	7340	7500	7310	9540	5140	7340	7430.61	0.97	-3832	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1077	-7.33	0.65	12	0.17	-1005.00	11290.00	8570	20240507	-14.00	2840	20241210	159.51	7500	-1.73	20250318	3695	99.46	20250102	8570	-14.00	20240507	2840	159.51	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
72	20250318	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	80	2	1.09	127755655	17131	21.54	7340	7500	7340	9540	5140	7340	7457.57	0.97	-1248	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1084	-7.38	0.66	12	0.12	-1005.00	11290.00	8570	20240507	-13.42	2840	20241210	161.27	7500	-1.07	20250318	3695	100.81	20250102	8570	-13.42	20240507	2840	161.27	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
73	20250318	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	70	2	0.95	2235790	304	0.38	7340	7440	7340	9540	5140	7340	7354.57	0.97	-39	7626	7482	7316	7172	7006	7555	7245	73	2200	500	5130	10	1	14615109	1083	-7.37	0.66	12	0.00	-1005.00	11290.00	8570	20240507	-13.54	2840	20241210	160.92	7460	-0.67	20250317	3695	100.54	20250102	8570	-13.54	20240507	2840	160.92	20241210	0.45	N	052710	500	73 억	142115	N	N	N	N
74	20250317	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	70	2	0.96	585980865	79517	68.66	7210	7460	7150	9450	5090	7270	7369.32	1.17	-31870	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1073	-7.30	0.65	12	0.54	-1005.00	11290.00	8570	20240507	-14.35	2840	20241210	158.45	7460	-1.61	20250317	3695	98.65	20250102	8570	-14.35	20240507	2840	158.45	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
75	20250317	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	110	2	1.51	562383365	76311	65.89	7210	7460	7150	9450	5090	7270	7369.62	1.17	-30864	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1079	-7.34	0.65	12	0.52	-1005.00	11290.00	8570	20240507	-13.89	2840	20241210	159.86	7460	-1.07	20250317	3695	99.73	20250102	8570	-13.89	20240507	2840	159.86	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
76	20250317	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	80	2	1.10	521585870	70752	61.09	7210	7460	7150	9450	5090	7270	7372.03	1.17	-27797	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1074	-7.31	0.65	12	0.48	-1005.00	11290.00	8570	20240507	-14.24	2840	20241210	158.80	7460	-1.47	20250317	3695	98.92	20250102	8570	-14.24	20240507	2840	158.80	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
77	20250317	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	140	2	1.93	440916010	59812	51.65	7210	7460	7150	9450	5090	7270	7371.70	1.17	-22302	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1083	-7.37	0.66	12	0.41	-1005.00	11290.00	8570	20240507	-13.54	2840	20241210	160.92	7460	-0.67	20250317	3695	100.54	20250102	8570	-13.54	20240507	2840	160.92	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
78	20250317	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	120	2	1.65	391412830	53115	45.86	7210	7460	7150	9450	5090	7270	7369.16	1.17	-19698	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1080	-7.35	0.65	12	0.36	-1005.00	11290.00	8570	20240507	-13.77	2840	20241210	160.21	7460	-0.94	20250317	3695	100.00	20250102	8570	-13.77	20240507	2840	160.21	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
79	20250317	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	130	2	1.79	359088270	48744	42.09	7210	7460	7150	9450	5090	7270	7366.82	1.17	-18797	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1082	-7.36	0.66	12	0.33	-1005.00	11290.00	8570	20240507	-13.65	2840	20241210	160.56	7460	-0.80	20250317	3695	100.27	20250102	8570	-13.65	20240507	2840	160.56	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
80	20250317	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	170	2	2.34	160807860	21872	18.89	7210	7460	7150	9450	5090	7270	7352.22	1.17	888	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1087	-7.40	0.66	12	0.15	-1005.00	11290.00	8570	20240507	-13.19	2840	20241210	161.97	7460	-0.27	20250317	3695	101.35	20250102	8570	-13.19	20240507	2840	161.97	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
81	20250317	090533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	-40	5	-0.55	31397680	4365	3.77	7210	7270	7150	9450	5090	7270	7193.05	1.17	-1710	7696	7482	7206	6992	6716	7590	7100	73	2180	500	5080	10	1	14615109	1057	-7.19	0.64	12	0.03	-1005.00	11290.00	8570	20240507	-15.64	2840	20241210	154.58	7420	-2.56	20250314	3695	95.67	20250102	8570	-15.64	20240507	2840	154.58	20241210	0.32	N	052710	500	73 억	171078	N	N	N	N
82	20250314	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	260	2	3.71	840684790	115805	52.46	6970	7420	6930	9110	4910	7010	7259.49	1.19	-4682	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1063	-7.23	0.64	12	0.79	-1005.00	11290.00	8570	20240507	-15.17	2840	20241210	155.99	7420	-2.02	20250314	3695	96.75	20250102	8570	-15.17	20240507	2840	155.99	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
83	20250314	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	310	2	4.42	829245400	114234	51.75	6970	7420	6930	9110	4910	7010	7259.18	1.19	-4670	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1070	-7.28	0.65	12	0.78	-1005.00	11290.00	8570	20240507	-14.59	2840	20241210	157.75	7420	-1.35	20250314	3695	98.11	20250102	8570	-14.59	20240507	2840	157.75	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
84	20250314	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	320	2	4.56	643136180	88771	40.22	6970	7420	6930	9110	4910	7010	7244.89	1.19	256	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1071	-7.29	0.65	12	0.61	-1005.00	11290.00	8570	20240507	-14.47	2840	20241210	158.10	7420	-1.21	20250314	3695	98.38	20250102	8570	-14.47	20240507	2840	158.10	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
85	20250314	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	390	2	5.56	523516420	72434	32.82	6970	7420	6930	9110	4910	7010	7227.50	1.19	2320	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1082	-7.36	0.66	12	0.50	-1005.00	11290.00	8570	20240507	-13.65	2840	20241210	160.56	7420	-0.27	20250314	3695	100.27	20250102	8570	-13.65	20240507	2840	160.56	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
86	20250314	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	270	2	3.85	308942225	43258	19.60	6970	7300	6930	9110	4910	7010	7141.85	1.19	-453	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1064	-7.24	0.64	12	0.30	-1005.00	11290.00	8570	20240507	-15.05	2840	20241210	156.34	7340	-0.82	20250313	3695	97.02	20250102	8570	-15.05	20240507	2840	156.34	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
87	20250314	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	200	2	2.85	219762105	30962	14.03	6970	7230	6930	9110	4910	7010	7097.80	1.19	-365	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1054	-7.17	0.64	12	0.21	-1005.00	11290.00	8570	20240507	-15.87	2840	20241210	153.87	7340	-1.77	20250313	3695	95.13	20250102	8570	-15.87	20240507	2840	153.87	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
88	20250314	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	190	2	2.71	179606430	25383	11.50	6970	7210	6930	9110	4910	7010	7075.86	1.19	-1853	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1052	-7.16	0.64	12	0.17	-1005.00	11290.00	8570	20240507	-15.99	2840	20241210	153.52	7340	-1.91	20250313	3695	94.86	20250102	8570	-15.99	20240507	2840	153.52	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
89	20250314	090533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-10	5	-0.14	31156610	4448	2.02	6970	7050	6960	9110	4910	7010	7004.63	1.19	-2907	7536	7272	7076	6812	6616	7405	6945	73	2100	500	4900	10	1	14615109	1023	-6.97	0.62	12	0.03	-1005.00	11290.00	8570	20240507	-18.32	2840	20241210	146.48	7340	-4.63	20250313	3695	89.45	20250102	8570	-18.32	20240507	2840	146.48	20241210	0.32	N	052710	500	73 억	174038	N	N	N	N
90	20250313	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	180	2	2.64	1582369015	220614	659.49	6890	7340	6880	8870	4790	6830	7172.61	0.91	28640	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1025	-6.98	0.62	12	1.51	-1005.00	11290.00	8590	20240229	-18.39	2840	20241210	146.83	7340	-4.50	20250313	3695	89.72	20250102	8570	-18.20	20240507	2840	146.83	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
91	20250313	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	200	2	2.93	1555843475	216836	648.20	6890	7340	6880	8870	4790	6830	7175.21	0.91	28872	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1027	-7.00	0.62	12	1.48	-1005.00	11290.00	8590	20240229	-18.16	2840	20241210	147.54	7340	-4.22	20250313	3695	90.26	20250102	8570	-17.97	20240507	2840	147.54	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
92	20250313	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	200	2	2.93	1455129185	202560	605.52	6890	7340	6880	8870	4790	6830	7183.69	0.91	31590	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1027	-7.00	0.62	12	1.39	-1005.00	11290.00	8590	20240229	-18.16	2840	20241210	147.54	7340	-4.22	20250313	3695	90.26	20250102	8570	-17.97	20240507	2840	147.54	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
93	20250313	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	280	2	4.10	1336705700	185754	555.29	6890	7340	6880	8870	4790	6830	7196.11	0.91	33082	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1039	-7.07	0.63	12	1.27	-1005.00	11290.00	8590	20240229	-17.23	2840	20241210	150.35	7340	-3.13	20250313	3695	92.42	20250102	8570	-17.04	20240507	2840	150.35	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
94	20250313	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	430	2	6.30	1151518810	160069	478.50	6890	7340	6880	8870	4790	6830	7193.89	0.91	31712	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1061	-7.22	0.64	12	1.10	-1005.00	11290.00	8590	20240229	-15.48	2840	20241210	155.63	7340	-1.09	20250313	3695	96.48	20250102	8570	-15.29	20240507	2840	155.63	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
95	20250313	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	440	2	6.44	1017391785	141635	423.40	6890	7340	6880	8870	4790	6830	7183.19	0.91	36579	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1063	-7.23	0.64	12	0.97	-1005.00	11290.00	8590	20240229	-15.37	2840	20241210	155.99	7340	-0.95	20250313	3695	96.75	20250102	8570	-15.17	20240507	2840	155.99	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
96	20250313	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	340	2	4.98	815208330	113558	339.47	6890	7340	6880	8870	4790	6830	7178.78	0.91	32825	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1048	-7.13	0.64	12	0.78	-1005.00	11290.00	8590	20240229	-16.53	2840	20241210	152.46	7340	-2.32	20250313	3695	94.05	20250102	8570	-16.34	20240507	2840	152.46	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
97	20250313	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	170	2	2.49	114222430	16218	48.48	6890	7120	6880	8870	4790	6830	7042.94	0.91	1799	7110	6970	6840	6700	6570	6905	6635	73	2040	500	4780	10	1	14615109	1023	-6.97	0.62	12	0.11	-1005.00	11290.00	8590	20240229	-18.51	2840	20241210	146.48	7120	0.00	20250307	3695	89.45	20250102	8570	-18.32	20240507	2840	146.48	20241210	0.32	N	052710	500	73 억	133413	N	N	N	N
98	20250312	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-40	5	-0.58	228805010	33408	43.81	6960	6980	6710	8930	4810	6870	6848.81	1.00	-13362	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	998	-6.80	0.60	12	0.23	-1005.00	11290.00	8590	20240229	-20.49	2840	20241210	140.49	7120	-4.07	20250307	3695	84.84	20250102	8570	-20.30	20240507	2840	140.49	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
99	20250312	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	10	2	0.15	210724460	30773	40.36	6960	6980	6710	8930	4810	6870	6847.71	1.00	-12214	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	1006	-6.85	0.61	12	0.21	-1005.00	11290.00	8590	20240229	-19.91	2840	20241210	142.25	7120	-3.37	20250307	3695	86.20	20250102	8570	-19.72	20240507	2840	142.25	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
100	20250312	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	40	2	0.58	186049900	27186	35.65	6960	6980	6710	8930	4810	6870	6843.59	1.00	-8919	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	1010	-6.88	0.61	12	0.19	-1005.00	11290.00	8590	20240229	-19.56	2840	20241210	143.31	7120	-2.95	20250307	3695	87.01	20250102	8570	-19.37	20240507	2840	143.31	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
101	20250312	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-30	5	-0.44	124531080	18165	23.82	6960	6980	6710	8930	4810	6870	6855.55	1.00	-7423	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	1000	-6.81	0.61	12	0.12	-1005.00	11290.00	8590	20240229	-20.37	2840	20241210	140.85	7120	-3.93	20250307	3695	85.12	20250102	8570	-20.19	20240507	2840	140.85	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
102	20250312	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	10	2	0.15	61604300	8982	11.78	6960	6980	6710	8930	4810	6870	6858.64	1.00	-2334	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	1006	-6.85	0.61	12	0.06	-1005.00	11290.00	8590	20240229	-19.91	2840	20241210	142.25	7120	-3.37	20250307	3695	86.20	20250102	8570	-19.72	20240507	2840	142.25	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
103	20250312	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	10	2	0.15	54693360	7978	10.46	6960	6980	6710	8930	4810	6870	6855.52	1.00	-2152	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	1006	-6.85	0.61	12	0.05	-1005.00	11290.00	8590	20240229	-19.91	2840	20241210	142.25	7120	-3.37	20250307	3695	86.20	20250102	8570	-19.72	20240507	2840	142.25	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
104	20250312	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-60	5	-0.87	47022020	6862	9.00	6960	6980	6710	8930	4810	6870	6852.52	1.00	-1561	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	995	-6.78	0.60	12	0.05	-1005.00	11290.00	8590	20240229	-20.72	2840	20241210	139.79	7120	-4.35	20250307	3695	84.30	20250102	8570	-20.54	20240507	2840	139.79	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
105	20250312	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	100	2	1.46	8143250	1170	1.53	6960	6980	6960	8930	4810	6870	6960.04	1.00	-579	7296	7082	6816	6602	6336	7190	6710	73	2060	500	4800	10	1	14615109	1019	-6.94	0.62	12	0.01	-1005.00	11290.00	8590	20240229	-18.86	2840	20241210	145.42	7120	-2.11	20250307	3695	88.63	20250102	8570	-18.67	20240507	2840	145.42	20241210	0.32	N	052710	500	73 억	146787	N	N	N	N
106	20250311	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	80	2	1.18	521410440	76191	188.22	6700	7030	6550	8820	4760	6790	6843.46	1.04	-7657	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	1004	-6.84	0.61	12	0.52	-1005.00	11290.00	8590	20240229	-20.02	2840	20241210	141.90	7120	-3.51	20250307	3695	85.93	20250102	8570	-19.84	20240507	2840	141.90	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
107	20250311	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	60	2	0.88	512432490	74883	184.99	6700	7030	6550	8820	4760	6790	6843.11	1.04	-7052	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	1001	-6.82	0.61	12	0.51	-1005.00	11290.00	8590	20240229	-20.26	2840	20241210	141.20	7120	-3.79	20250307	3695	85.39	20250102	8570	-20.07	20240507	2840	141.20	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
108	20250311	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	170	2	2.50	436368020	63860	157.76	6700	7030	6550	8820	4760	6790	6833.20	1.04	-1349	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	1017	-6.93	0.62	12	0.44	-1005.00	11290.00	8590	20240229	-18.98	2840	20241210	145.07	7120	-2.25	20250307	3695	88.36	20250102	8570	-18.79	20240507	2840	145.07	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
109	20250311	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	70	2	1.03	276060990	40855	100.93	6700	6890	6550	8820	4760	6790	6757.09	1.04	4450	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	1003	-6.83	0.61	12	0.28	-1005.00	11290.00	8590	20240229	-20.14	2840	20241210	141.55	7120	-3.65	20250307	3695	85.66	20250102	8570	-19.95	20240507	2840	141.55	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
110	20250311	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	80	2	1.18	246367580	36527	90.23	6700	6890	6550	8820	4760	6790	6744.81	1.04	4563	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	1004	-6.84	0.61	12	0.25	-1005.00	11290.00	8590	20240229	-20.02	2840	20241210	141.90	7120	-3.51	20250307	3695	85.93	20250102	8570	-19.84	20240507	2840	141.90	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
111	20250311	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	30	2	0.44	202831140	30164	74.52	6700	6850	6550	8820	4760	6790	6724.28	1.04	3554	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	997	-6.79	0.60	12	0.21	-1005.00	11290.00	8590	20240229	-20.61	2840	20241210	140.14	7120	-4.21	20250307	3695	84.57	20250102	8570	-20.42	20240507	2840	140.14	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
112	20250311	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-80	5	-1.18	137140950	20437	50.49	6700	6850	6550	8820	4760	6790	6710.42	1.04	2672	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	981	-6.68	0.59	12	0.14	-1005.00	11290.00	8590	20240229	-21.89	2840	20241210	136.27	7120	-5.76	20250307	3695	81.60	20250102	8570	-21.70	20240507	2840	136.27	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
113	20250311	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-90	5	-1.33	6066690	905	2.24	6700	6770	6690	8820	4760	6790	6703.52	1.04	-297	7063	6926	6823	6686	6583	6875	6635	73	2030	500	4750	10	1	14615109	979	-6.67	0.59	12	0.01	-1005.00	11290.00	8590	20240229	-22.00	2840	20241210	135.92	7120	-5.90	20250307	3695	81.33	20250102	8570	-21.82	20240507	2840	135.92	20241210	0.31	N	052710	500	73 억	152708	N	N	N	N
114	20250310	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-20	5	-0.29	277245850	40359	26.26	6930	6960	6720	8850	4770	6810	6869.49	1.15	-14955	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	992	-6.76	0.60	12	0.28	-1005.00	11290.00	8610	20240226	-21.14	2840	20241210	139.08	7120	-4.63	20250307	3695	83.76	20250102	8570	-20.77	20240507	2840	139.08	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
115	20250310	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	40	2	0.59	247399950	35985	23.42	6930	6960	6720	8850	4770	6810	6875.09	1.15	-13872	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	1001	-6.82	0.61	12	0.25	-1005.00	11290.00	8610	20240226	-20.44	2840	20241210	141.20	7120	-3.79	20250307	3695	85.39	20250102	8570	-20.07	20240507	2840	141.20	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
116	20250310	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	100	2	1.47	226236330	32904	21.41	6930	6960	6720	8850	4770	6810	6875.65	1.15	-11481	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	1010	-6.88	0.61	12	0.23	-1005.00	11290.00	8610	20240226	-19.74	2840	20241210	143.31	7120	-2.95	20250307	3695	87.01	20250102	8570	-19.37	20240507	2840	143.31	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
117	20250310	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	100	2	1.47	192464900	28013	18.23	6930	6960	6720	8850	4770	6810	6870.56	1.15	-9055	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	1010	-6.88	0.61	12	0.19	-1005.00	11290.00	8610	20240226	-19.74	2840	20241210	143.31	7120	-2.95	20250307	3695	87.01	20250102	8570	-19.37	20240507	2840	143.31	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
118	20250310	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	80	2	1.17	171962200	25036	16.29	6930	6960	6720	8850	4770	6810	6868.60	1.15	-7883	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	1007	-6.86	0.61	12	0.17	-1005.00	11290.00	8610	20240226	-19.98	2840	20241210	142.61	7120	-3.23	20250307	3695	86.47	20250102	8570	-19.60	20240507	2840	142.61	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
119	20250310	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	50	2	0.73	155440580	22638	14.73	6930	6960	6720	8850	4770	6810	6866.36	1.15	-6677	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	1003	-6.83	0.61	12	0.15	-1005.00	11290.00	8610	20240226	-20.33	2840	20241210	141.55	7120	-3.65	20250307	3695	85.66	20250102	8570	-19.95	20240507	2840	141.55	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
120	20250310	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	90	2	1.32	129642280	18897	12.30	6930	6960	6720	8850	4770	6810	6860.47	1.15	-4251	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	1008	-6.87	0.61	12	0.13	-1005.00	11290.00	8610	20240226	-19.86	2840	20241210	142.96	7120	-3.09	20250307	3695	86.74	20250102	8570	-19.49	20240507	2840	142.96	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
121	20250310	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-60	5	-0.88	6432990	952	0.62	6930	6930	6720	8850	4770	6810	6757.34	1.15	-523	7290	7050	6880	6640	6470	6965	6555	73	2040	500	4760	10	1	14615109	987	-6.72	0.60	12	0.01	-1005.00	11290.00	8610	20240226	-21.60	2840	20241210	137.68	7120	-5.20	20250307	3695	82.68	20250102	8570	-21.24	20240507	2840	137.68	20241210	0.15	N	052710	500	73 억	167543	N	N	N	N
122	20250307	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-70	5	-1.02	1063038575	153655	98.83	6900	7120	6710	8940	4820	6880	6918.35	1.24	-15659	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	995	-6.78	0.60	12	1.05	-1005.00	11290.00	8610	20240226	-20.91	2840	20241210	139.79	7120	-4.35	20250307	3695	84.30	20250102	8570	-20.54	20240507	2840	139.79	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
123	20250307	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-100	5	-1.45	1021667735	147562	94.91	6900	7120	6710	8940	4820	6880	6923.65	1.24	-11921	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	991	-6.75	0.60	12	1.01	-1005.00	11290.00	8610	20240226	-21.25	2840	20241210	138.73	7120	-4.78	20250307	3695	83.49	20250102	8570	-20.89	20240507	2840	138.73	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
124	20250307	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-120	5	-1.74	950214060	136999	88.12	6900	7120	6710	8940	4820	6880	6935.92	1.24	-10962	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	988	-6.73	0.60	12	0.94	-1005.00	11290.00	8610	20240226	-21.49	2840	20241210	138.03	7120	-5.06	20250307	3695	82.95	20250102	8570	-21.12	20240507	2840	138.03	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
125	20250307	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-90	5	-1.31	868626095	124972	80.38	6900	7120	6710	8940	4820	6880	6950.57	1.24	-14344	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	992	-6.76	0.60	12	0.86	-1005.00	11290.00	8610	20240226	-21.14	2840	20241210	139.08	7120	-4.63	20250307	3695	83.76	20250102	8570	-20.77	20240507	2840	139.08	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
126	20250307	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-100	5	-1.45	780626745	112024	72.05	6900	7120	6710	8940	4820	6880	6968.39	1.24	-17175	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	991	-6.75	0.60	12	0.77	-1005.00	11290.00	8610	20240226	-21.25	2840	20241210	138.73	7120	-4.78	20250307	3695	83.49	20250102	8570	-20.89	20240507	2840	138.73	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
127	20250307	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	90	2	1.31	595769475	84910	54.61	6900	7120	6770	8940	4820	6880	7016.48	1.24	-12309	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	1019	-6.94	0.62	12	0.58	-1005.00	11290.00	8610	20240226	-19.05	2840	20241210	145.42	7120	-2.11	20250307	3695	88.63	20250102	8570	-18.67	20240507	2840	145.42	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
128	20250307	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	120	2	1.74	402096565	57480	36.97	6900	7120	6770	8940	4820	6880	6995.42	1.24	-5531	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	1023	-6.97	0.62	12	0.39	-1005.00	11290.00	8610	20240226	-18.70	2840	20241210	146.48	7120	-1.69	20250307	3695	89.45	20250102	8570	-18.32	20240507	2840	146.48	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
129	20250307	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-90	5	-1.31	34282690	5013	3.22	6900	6900	6780	8940	4820	6880	6838.76	1.24	-1719	7260	7070	6760	6570	6260	7165	6665	73	2060	500	4810	10	1	14615109	992	-6.76	0.60	12	0.03	-1005.00	11290.00	8610	20240226	-21.14	2840	20241210	139.08	6950	-2.30	20250306	3695	83.76	20250102	8570	-20.77	20240507	2840	139.08	20241210	0.15	N	052710	500	73 억	181850	N	N	N	N
130	20250306	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	410	2	6.34	1051743615	154912	266.59	6470	6950	6450	8410	4530	6470	6789.17	1.06	19548	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	1006	-6.85	0.61	12	1.06	-1005.00	11290.00	8630	20240222	-20.28	2840	20241210	142.25	6950	-1.01	20250306	3695	86.20	20250102	8570	-19.72	20240507	2840	142.25	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
131	20250306	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	370	2	5.72	1037692175	152868	263.08	6470	6950	6450	8410	4530	6470	6788.16	1.06	19256	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	1000	-6.81	0.61	12	1.05	-1005.00	11290.00	8630	20240222	-20.74	2840	20241210	140.85	6950	-1.58	20250306	3695	85.12	20250102	8570	-20.19	20240507	2840	140.85	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
132	20250306	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	480	2	7.42	978667765	144309	248.35	6470	6950	6450	8410	4530	6470	6781.75	1.06	18167	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	1016	-6.92	0.62	12	0.99	-1005.00	11290.00	8630	20240222	-19.47	2840	20241210	144.72	6950	0.00	20250306	3695	88.09	20250102	8570	-18.90	20240507	2840	144.72	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
133	20250306	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	420	2	6.49	832076415	123074	211.80	6470	6930	6450	8410	4530	6470	6760.78	1.06	19760	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	1007	-6.86	0.61	12	0.84	-1005.00	11290.00	8630	20240222	-20.16	2840	20241210	142.61	6930	-0.58	20250306	3695	86.47	20250102	8570	-19.60	20240507	2840	142.61	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
134	20250306	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	420	2	6.49	707988570	105084	180.84	6470	6920	6450	8410	4530	6470	6737.36	1.06	18928	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	1007	-6.86	0.61	12	0.72	-1005.00	11290.00	8630	20240222	-20.16	2840	20241210	142.61	6920	-0.43	20250306	3695	86.47	20250102	8570	-19.60	20240507	2840	142.61	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
135	20250306	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	340	2	5.26	548139900	81831	140.83	6470	6810	6450	8410	4530	6470	6698.44	1.06	20464	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	995	-6.78	0.60	12	0.56	-1005.00	11290.00	8630	20240222	-21.09	2840	20241210	139.79	6810	0.00	20250306	3695	84.30	20250102	8570	-20.54	20240507	2840	139.79	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
136	20250306	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	210	2	3.25	285086140	42885	73.80	6470	6750	6450	8410	4530	6470	6647.69	1.06	10346	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	976	-6.65	0.59	12	0.29	-1005.00	11290.00	8630	20240222	-22.60	2840	20241210	135.21	6770	-1.33	20250225	3695	80.78	20250102	8570	-22.05	20240507	2840	135.21	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
137	20250306	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	100	2	1.55	8670970	1321	2.27	6470	6600	6450	8410	4530	6470	6563.94	1.06	-344	6690	6580	6440	6330	6190	6635	6385	73	1940	500	4520	10	1	14615109	960	-6.54	0.58	12	0.01	-1005.00	11290.00	8630	20240222	-23.87	2840	20241210	131.34	6770	-2.95	20250225	3695	77.81	20250102	8570	-23.34	20240507	2840	131.34	20241210	0.16	N	052710	500	73 억	155029	N	N	N	N
138	20250305	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	120	2	1.89	373549090	58108	113.88	6350	6550	6300	8250	4450	6350	6428.53	1.14	-11331	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	946	-6.44	0.57	12	0.40	-1005.00	11290.00	8790	20240221	-26.39	2840	20241210	127.82	6770	-4.43	20250225	3695	75.10	20250102	8570	-24.50	20240507	2840	127.82	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
139	20250305	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	100	2	1.57	355841930	55363	108.50	6350	6550	6300	8250	4450	6350	6427.43	1.14	-10642	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	943	-6.42	0.57	12	0.38	-1005.00	11290.00	8790	20240221	-26.62	2840	20241210	127.11	6770	-4.73	20250225	3695	74.56	20250102	8570	-24.74	20240507	2840	127.11	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
140	20250305	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	150	2	2.36	311529180	48526	95.10	6350	6550	6300	8250	4450	6350	6419.84	1.14	-8072	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	950	-6.47	0.58	12	0.33	-1005.00	11290.00	8790	20240221	-26.05	2840	20241210	128.87	6770	-3.99	20250225	3695	75.91	20250102	8570	-24.15	20240507	2840	128.87	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
141	20250305	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	130	2	2.05	273796020	42689	83.66	6350	6550	6300	8250	4450	6350	6413.74	1.14	-5588	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	947	-6.45	0.57	12	0.29	-1005.00	11290.00	8790	20240221	-26.28	2840	20241210	128.17	6770	-4.28	20250225	3695	75.37	20250102	8570	-24.39	20240507	2840	128.17	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
142	20250305	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	60	2	0.94	240493620	37529	73.55	6350	6550	6300	8250	4450	6350	6408.21	1.14	-4039	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	937	-6.38	0.57	12	0.26	-1005.00	11290.00	8790	20240221	-27.08	2840	20241210	125.70	6770	-5.32	20250225	3695	73.48	20250102	8570	-25.20	20240507	2840	125.70	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
143	20250305	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	140	2	2.20	203270680	31731	62.19	6350	6550	6300	8250	4450	6350	6406.06	1.14	-1397	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	949	-6.46	0.57	12	0.22	-1005.00	11290.00	8790	20240221	-26.17	2840	20241210	128.52	6770	-4.14	20250225	3695	75.64	20250102	8570	-24.27	20240507	2840	128.52	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
144	20250305	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	110	2	1.73	129608400	20216	39.62	6350	6550	6300	8250	4450	6350	6411.18	1.14	-1067	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	944	-6.43	0.57	12	0.14	-1005.00	11290.00	8790	20240221	-26.51	2840	20241210	127.46	6770	-4.58	20250225	3695	74.83	20250102	8570	-24.62	20240507	2840	127.46	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
145	20250305	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	50	2	0.79	10557150	1665	3.26	6350	6440	6320	8250	4450	6350	6340.63	1.14	1252	6770	6560	6230	6020	5690	6665	6125	73	1900	500	4440	10	1	14615109	935	-6.37	0.57	12	0.01	-1005.00	11290.00	8790	20240221	-27.19	2840	20241210	125.35	6770	-5.47	20250225	3695	73.21	20250102	8570	-25.32	20240507	2840	125.35	20241210	0.10	N	052710	500	73 억	166376	N	N	N	N
146	20250304	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	240	2	3.93	316185525	51004	28.27	6060	6440	5900	7940	4280	6110	6198.93	1.15	-1710	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	928	-6.32	0.56	12	0.35	-1005.00	11290.00	8790	20240221	-27.76	2840	20241210	123.59	6770	-6.20	20250225	3695	71.85	20250102	8570	-25.90	20240507	2840	123.59	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
147	20250304	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	290	2	4.75	284132445	45968	25.48	6060	6400	5900	7940	4280	6110	6181.09	1.15	-1061	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	935	-6.37	0.57	12	0.31	-1005.00	11290.00	8790	20240221	-27.19	2840	20241210	125.35	6770	-5.47	20250225	3695	73.21	20250102	8570	-25.32	20240507	2840	125.35	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
148	20250304	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	50	2	0.82	201816460	32912	18.24	6060	6290	5900	7940	4280	6110	6132.00	1.15	-4877	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	900	-6.13	0.55	12	0.23	-1005.00	11290.00	8790	20240221	-29.92	2840	20241210	116.90	6770	-9.01	20250225	3695	66.71	20250102	8570	-28.12	20240507	2840	116.90	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
149	20250304	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	70	2	1.15	184407910	30073	16.67	6060	6290	5900	7940	4280	6110	6132.01	1.15	-4818	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	903	-6.15	0.55	12	0.21	-1005.00	11290.00	8790	20240221	-29.69	2840	20241210	117.61	6770	-8.71	20250225	3695	67.25	20250102	8570	-27.89	20240507	2840	117.61	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
150	20250304	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	90	2	1.47	164964510	26929	14.93	6060	6290	5900	7940	4280	6110	6125.91	1.15	-3563	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	906	-6.17	0.55	12	0.18	-1005.00	11290.00	8790	20240221	-29.47	2840	20241210	118.31	6770	-8.42	20250225	3695	67.79	20250102	8570	-27.65	20240507	2840	118.31	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
151	20250304	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	110	2	1.80	150300800	24555	13.61	6060	6290	5900	7940	4280	6110	6120.99	1.15	-3381	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	909	-6.19	0.55	12	0.17	-1005.00	11290.00	8790	20240221	-29.24	2840	20241210	119.01	6770	-8.12	20250225	3695	68.34	20250102	8570	-27.42	20240507	2840	119.01	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
152	20250304	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	80	2	1.31	99828430	16433	9.11	6060	6290	5900	7940	4280	6110	6074.88	1.15	-4787	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	905	-6.16	0.55	12	0.11	-1005.00	11290.00	8790	20240221	-29.58	2840	20241210	117.96	6770	-8.57	20250225	3695	67.52	20250102	8570	-27.77	20240507	2840	117.96	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N
153	20250304	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-140	5	-2.29	28186980	4685	2.60	6060	6110	5970	7940	4280	6110	6016.43	1.15	-1920	6496	6302	6036	5842	5576	6170	5710	73	1830	500	4270	10	1	14615109	873	-5.94	0.53	12	0.03	-1005.00	11290.00	8790	20240221	-32.08	2840	20241210	110.21	6770	-11.82	20250225	3695	61.57	20250102	8570	-30.34	20240507	2840	110.21	20241210	0.10	N	052710	500	73 억	168317	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History