KissMeData/056360/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-220	5	-3.98	518394960	96160	139.50	5540	5670	5310	7180	3880	5530	5391.82	1.60	-15011	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	520	-12.76	0.40	12	0.98	-416.00	13162.00	9690	20250103	-45.20	3585	20240805	48.12	9690	-45.20	20250103	5310	0.00	20250328	9690	-45.20	20250103	3585	48.12	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
3	20250328	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-210	5	-3.80	487457380	90340	131.06	5540	5670	5320	7180	3880	5530	5395.81	1.60	-14763	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	521	-12.79	0.40	12	0.92	-416.00	13162.00	9690	20250103	-45.10	3585	20240805	48.40	9690	-45.10	20250103	5320	0.00	20250328	9690	-45.10	20250103	3585	48.40	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
4	20250328	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-140	5	-2.53	416913880	77164	111.94	5540	5670	5350	7180	3880	5530	5402.96	1.60	-12589	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	528	-12.96	0.41	12	0.79	-416.00	13162.00	9690	20250103	-44.38	3585	20240805	50.35	9690	-44.38	20250103	5350	0.75	20250328	9690	-44.38	20250103	3585	50.35	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
5	20250328	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-130	5	-2.35	355177080	65686	95.29	5540	5670	5350	7180	3880	5530	5407.20	1.60	-11668	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	529	-12.98	0.41	12	0.67	-416.00	13162.00	9690	20250103	-44.27	3585	20240805	50.63	9690	-44.27	20250103	5350	0.93	20250328	9690	-44.27	20250103	3585	50.63	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
6	20250328	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-140	5	-2.53	276552780	51037	74.04	5540	5670	5360	7180	3880	5530	5418.67	1.60	-11419	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	528	-12.96	0.41	12	0.52	-416.00	13162.00	9690	20250103	-44.38	3585	20240805	50.35	9690	-44.38	20250103	5360	0.56	20250328	9690	-44.38	20250103	3585	50.35	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
7	20250328	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-120	5	-2.17	254071290	46866	67.99	5540	5670	5360	7180	3880	5530	5421.23	1.60	-9653	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	530	-13.00	0.41	12	0.48	-416.00	13162.00	9690	20250103	-44.17	3585	20240805	50.91	9690	-44.17	20250103	5360	0.93	20250328	9690	-44.17	20250103	3585	50.91	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
8	20250328	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-130	5	-2.35	206662650	38093	55.26	5540	5670	5360	7180	3880	5530	5425.21	1.60	-9384	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	529	-12.98	0.41	12	0.39	-416.00	13162.00	9690	20250103	-44.27	3585	20240805	50.63	9690	-44.27	20250103	5360	0.75	20250328	9690	-44.27	20250103	3585	50.63	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
9	20250328	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	64191800	11700	16.97	5540	5670	5450	7180	3880	5530	5486.48	1.60	-8609	5696	5612	5566	5482	5436	5590	5460	49	1650	500	3640	10	1	9796800	535	-13.12	0.41	12	0.12	-416.00	13162.00	9690	20250103	-43.65	3585	20240805	52.30	9690	-43.65	20250103	5360	1.87	20250311	9690	-43.65	20250103	3585	52.30	20240805	2.23	N	056360	500	48 억	156572	N	N	N	N
10	20250327	161500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-120	5	-2.12	371387245	66638	74.59	5620	5650	5520	7340	3960	5650	5573.02	1.75	-14965	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	542	-13.29	0.42	12	0.68	-416.00	13162.00	9690	20250103	-42.93	3585	20240805	54.25	9690	-42.93	20250103	5360	3.17	20250311	9690	-42.93	20250103	3585	54.25	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
11	20250327	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-80	5	-1.42	305690275	54770	61.30	5620	5650	5540	7340	3960	5650	5580.97	1.75	-10974	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	546	-13.39	0.42	12	0.56	-416.00	13162.00	9690	20250103	-42.52	3585	20240805	55.37	9690	-42.52	20250103	5360	3.92	20250311	9690	-42.52	20250103	3585	55.37	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
12	20250327	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-60	5	-1.06	254288185	45521	50.95	5620	5650	5540	7340	3960	5650	5585.75	1.75	-5484	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	548	-13.44	0.42	12	0.46	-416.00	13162.00	9690	20250103	-42.31	3585	20240805	55.93	9690	-42.31	20250103	5360	4.29	20250311	9690	-42.31	20250103	3585	55.93	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
13	20250327	130556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-50	5	-0.88	215177825	38519	43.11	5620	5650	5540	7340	3960	5650	5585.78	1.75	-3035	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	549	-13.46	0.43	12	0.39	-416.00	13162.00	9690	20250103	-42.21	3585	20240805	56.21	9690	-42.21	20250103	5360	4.48	20250311	9690	-42.21	20250103	3585	56.21	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
14	20250327	120602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-50	5	-0.88	187590375	33582	37.59	5620	5650	5540	7340	3960	5650	5585.46	1.75	-1752	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	549	-13.46	0.43	12	0.34	-416.00	13162.00	9690	20250103	-42.21	3585	20240805	56.21	9690	-42.21	20250103	5360	4.48	20250311	9690	-42.21	20250103	3585	56.21	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
15	20250327	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-90	5	-1.59	167273095	29935	33.51	5620	5650	5540	7340	3960	5650	5587.25	1.75	-251	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	545	-13.37	0.42	12	0.31	-416.00	13162.00	9690	20250103	-42.62	3585	20240805	55.09	9690	-42.62	20250103	5360	3.73	20250311	9690	-42.62	20250103	3585	55.09	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
16	20250327	100556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-50	5	-0.88	112112590	20060	22.45	5620	5650	5540	7340	3960	5650	5587.93	1.75	1893	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	549	-13.46	0.43	12	0.20	-416.00	13162.00	9690	20250103	-42.21	3585	20240805	56.21	9690	-42.21	20250103	5360	4.48	20250311	9690	-42.21	20250103	3585	56.21	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
17	20250327	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-60	5	-1.06	11254040	2012	2.25	5620	5620	5540	7340	3960	5650	5583.55	1.75	-175	5796	5722	5666	5592	5536	5695	5565	49	1690	500	3720	10	1	9796800	548	-13.44	0.42	12	0.02	-416.00	13162.00	9690	20250103	-42.31	3585	20240805	55.93	9690	-42.31	20250103	5360	4.29	20250311	9690	-42.31	20250103	3585	55.93	20240805	2.24	N	056360	500	48 억	171537	N	N	N	N
18	20250326	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-20	5	-0.35	496878510	88111	101.59	5660	5740	5610	7370	3970	5670	5639.22	1.64	7133	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	554	-13.58	0.43	12	0.90	-416.00	13162.00	9690	20250103	-41.69	3585	20240805	57.60	9690	-41.69	20250103	5360	5.41	20250311	9690	-41.69	20250103	3585	57.60	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
19	20250326	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-40	5	-0.71	485256750	86050	99.21	5660	5740	5610	7370	3970	5670	5639.24	1.64	7266	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	552	-13.53	0.43	12	0.88	-416.00	13162.00	9690	20250103	-41.90	3585	20240805	57.04	9690	-41.90	20250103	5360	5.04	20250311	9690	-41.90	20250103	3585	57.04	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
20	20250326	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-50	5	-0.88	419846525	74429	85.81	5660	5740	5610	7370	3970	5670	5640.90	1.64	7629	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	551	-13.51	0.43	12	0.76	-416.00	13162.00	9690	20250103	-42.00	3585	20240805	56.76	9690	-42.00	20250103	5360	4.85	20250311	9690	-42.00	20250103	3585	56.76	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
21	20250326	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-30	5	-0.53	396978675	70371	81.14	5660	5740	5610	7370	3970	5670	5641.23	1.64	7861	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	553	-13.56	0.43	12	0.72	-416.00	13162.00	9690	20250103	-41.80	3585	20240805	57.32	9690	-41.80	20250103	5360	5.22	20250311	9690	-41.80	20250103	3585	57.32	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
22	20250326	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-30	5	-0.53	357003230	63307	72.99	5660	5740	5610	7370	3970	5670	5639.24	1.64	8200	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	553	-13.56	0.43	12	0.65	-416.00	13162.00	9690	20250103	-41.80	3585	20240805	57.32	9690	-41.80	20250103	5360	5.22	20250311	9690	-41.80	20250103	3585	57.32	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
23	20250326	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	0	3	0.00	259193640	45919	52.94	5660	5740	5610	7370	3970	5670	5644.58	1.64	5239	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	555	-13.63	0.43	12	0.47	-416.00	13162.00	9690	20250103	-41.49	3585	20240805	58.16	9690	-41.49	20250103	5360	5.78	20250311	9690	-41.49	20250103	3585	58.16	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
24	20250326	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	0	3	0.00	186483630	33062	38.12	5660	5740	5610	7370	3970	5670	5640.42	1.64	1359	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	555	-13.63	0.43	12	0.34	-416.00	13162.00	9690	20250103	-41.49	3585	20240805	58.16	9690	-41.49	20250103	5360	5.78	20250311	9690	-41.49	20250103	3585	58.16	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
25	20250326	090555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-40	5	-0.71	29476910	5204	6.00	5660	5740	5630	7370	3970	5670	5664.28	1.64	3250	5990	5830	5720	5560	5450	5775	5505	49	1700	500	3740	10	1	9796800	552	-13.53	0.43	12	0.05	-416.00	13162.00	9690	20250103	-41.90	3585	20240805	57.04	9690	-41.90	20250103	5360	5.04	20250311	9690	-41.90	20250103	3585	57.04	20240805	2.22	N	056360	500	48 억	160404	N	N	N	N
26	20250325	160552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-10	5	-0.18	472425050	82696	96.77	5850	5880	5610	7380	3980	5680	5712.79	1.75	-10954	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	555	-13.63	0.43	12	0.84	-416.00	13162.00	9690	20250103	-41.49	3585	20240805	58.16	9690	-41.49	20250103	5360	5.78	20250311	9690	-41.49	20250103	3585	58.16	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
27	20250325	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-20	5	-0.35	446167290	78055	91.34	5850	5880	5610	7380	3980	5680	5716.06	1.75	-12005	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	554	-13.61	0.43	12	0.80	-416.00	13162.00	9690	20250103	-41.59	3585	20240805	57.88	9690	-41.59	20250103	5360	5.60	20250311	9690	-41.59	20250103	3585	57.88	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
28	20250325	140550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-30	5	-0.53	423746800	74087	86.70	5850	5880	5610	7380	3980	5680	5719.58	1.75	-14180	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	554	-13.58	0.43	12	0.76	-416.00	13162.00	9690	20250103	-41.69	3585	20240805	57.60	9690	-41.69	20250103	5360	5.41	20250311	9690	-41.69	20250103	3585	57.60	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
29	20250325	130551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	10	2	0.18	388325770	67811	79.35	5850	5880	5610	7380	3980	5680	5726.59	1.75	-10659	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	557	-13.68	0.43	12	0.69	-416.00	13162.00	9690	20250103	-41.28	3585	20240805	58.72	9690	-41.28	20250103	5360	6.16	20250311	9690	-41.28	20250103	3585	58.72	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
30	20250325	120551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-40	5	-0.70	373102405	65120	76.20	5850	5880	5610	7380	3980	5680	5729.46	1.75	-10685	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	553	-13.56	0.43	12	0.66	-416.00	13162.00	9690	20250103	-41.80	3585	20240805	57.32	9690	-41.80	20250103	5360	5.22	20250311	9690	-41.80	20250103	3585	57.32	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
31	20250325	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-10	5	-0.18	243265915	42198	49.38	5850	5880	5670	7380	3980	5680	5764.87	1.75	-5927	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	555	-13.63	0.43	12	0.43	-416.00	13162.00	9690	20250103	-41.49	3585	20240805	58.16	9690	-41.49	20250103	5360	5.78	20250311	9690	-41.49	20250103	3585	58.16	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
32	20250325	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	40	2	0.70	182216355	31481	36.84	5850	5880	5700	7380	3980	5680	5788.14	1.75	-3263	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	560	-13.75	0.43	12	0.32	-416.00	13162.00	9690	20250103	-40.97	3585	20240805	59.55	9690	-40.97	20250103	5360	6.72	20250311	9690	-40.97	20250103	3585	59.55	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
33	20250325	090555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	130	2	2.29	81226255	13923	16.29	5850	5880	5780	7380	3980	5680	5833.96	1.75	-1043	5920	5800	5700	5580	5480	5750	5530	49	1700	500	3740	10	1	9796800	569	-13.97	0.44	12	0.14	-416.00	13162.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5360	8.40	20250311	9690	-40.04	20250103	3585	62.06	20240805	2.43	N	056360	500	48 억	171358	N	N	N	N
34	20250324	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-20	5	-0.35	464118945	81208	92.24	5700	5820	5600	7410	3990	5700	5715.21	1.53	17138	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	556	-13.65	0.43	12	0.83	-416.00	13162.00	9690	20250103	-41.38	3585	20240805	58.44	9690	-41.38	20250103	5360	5.97	20250311	9690	-41.38	20250103	3585	58.44	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
35	20250324	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	20	2	0.35	329850375	57591	65.41	5700	5820	5600	7410	3990	5700	5727.46	1.53	7128	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	560	-13.75	0.43	12	0.59	-416.00	13162.00	9690	20250103	-40.97	3585	20240805	59.55	9690	-40.97	20250103	5360	6.72	20250311	9690	-40.97	20250103	3585	59.55	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
36	20250324	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	20	2	0.35	269196415	46982	53.36	5700	5820	5600	7410	3990	5700	5729.78	1.53	8508	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	560	-13.75	0.43	12	0.48	-416.00	13162.00	9690	20250103	-40.97	3585	20240805	59.55	9690	-40.97	20250103	5360	6.72	20250311	9690	-40.97	20250103	3585	59.55	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
37	20250324	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	70	2	1.23	246241175	42982	48.82	5700	5820	5600	7410	3990	5700	5728.94	1.53	9150	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	565	-13.87	0.44	12	0.44	-416.00	13162.00	9690	20250103	-40.45	3585	20240805	60.95	9690	-40.45	20250103	5360	7.65	20250311	9690	-40.45	20250103	3585	60.95	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
38	20250324	120554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	60	2	1.05	216689775	37839	42.98	5700	5820	5600	7410	3990	5700	5726.63	1.53	8531	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	564	-13.85	0.44	12	0.39	-416.00	13162.00	9690	20250103	-40.56	3585	20240805	60.67	9690	-40.56	20250103	5360	7.46	20250311	9690	-40.56	20250103	3585	60.67	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
39	20250324	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	70	2	1.23	162544565	28487	32.36	5700	5810	5600	7410	3990	5700	5705.92	1.53	3713	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	565	-13.87	0.44	12	0.29	-416.00	13162.00	9690	20250103	-40.45	3585	20240805	60.95	9690	-40.45	20250103	5360	7.65	20250311	9690	-40.45	20250103	3585	60.95	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
40	20250324	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	50	2	0.88	131489680	23116	26.26	5700	5790	5600	7410	3990	5700	5688.25	1.53	3613	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	563	-13.82	0.44	12	0.24	-416.00	13162.00	9690	20250103	-40.66	3585	20240805	60.39	9690	-40.66	20250103	5360	7.28	20250311	9690	-40.66	20250103	3585	60.39	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
41	20250324	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-40	5	-0.70	45752590	8093	9.19	5700	5740	5600	7410	3990	5700	5653.35	1.53	-2554	5946	5822	5736	5612	5526	5780	5570	49	1710	500	3760	10	1	9796800	554	-13.61	0.43	12	0.08	-416.00	13162.00	9690	20250103	-41.59	3585	20240805	57.88	9690	-41.59	20250103	5360	5.60	20250311	9690	-41.59	20250103	3585	57.88	20240805	2.49	N	056360	500	48 억	150187	N	N	N	N
42	20250321	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-110	5	-1.89	486286365	84906	99.66	5740	5860	5650	7550	4070	5810	5727.34	1.30	18203	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	558	-13.70	0.43	12	0.87	-416.00	13162.00	9690	20250103	-41.18	3585	20240805	59.00	9690	-41.18	20250103	5360	6.34	20250311	9690	-41.18	20250103	3585	59.00	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
43	20250321	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-100	5	-1.72	450622165	78655	92.32	5740	5860	5650	7550	4070	5810	5729.07	1.30	18366	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	559	-13.73	0.43	12	0.80	-416.00	13162.00	9690	20250103	-41.07	3585	20240805	59.27	9690	-41.07	20250103	5360	6.53	20250311	9690	-41.07	20250103	3585	59.27	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
44	20250321	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-60	5	-1.03	395786020	69077	81.08	5740	5860	5650	7550	4070	5810	5729.61	1.30	18978	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	563	-13.82	0.44	12	0.71	-416.00	13162.00	9690	20250103	-40.66	3585	20240805	60.39	9690	-40.66	20250103	5360	7.28	20250311	9690	-40.66	20250103	3585	60.39	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
45	20250321	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-50	5	-0.86	370362750	64663	75.90	5740	5860	5650	7550	4070	5810	5727.55	1.30	17846	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	564	-13.85	0.44	12	0.66	-416.00	13162.00	9690	20250103	-40.56	3585	20240805	60.67	9690	-40.56	20250103	5360	7.46	20250311	9690	-40.56	20250103	3585	60.67	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
46	20250321	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	0	3	0.00	333448840	58277	68.41	5740	5860	5650	7550	4070	5810	5721.75	1.30	17822	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	569	-13.97	0.44	12	0.59	-416.00	13162.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5360	8.40	20250311	9690	-40.04	20250103	3585	62.06	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
47	20250321	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-30	5	-0.52	303248770	53057	62.28	5740	5860	5650	7550	4070	5810	5715.48	1.30	16627	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	566	-13.89	0.44	12	0.54	-416.00	13162.00	9690	20250103	-40.35	3585	20240805	61.23	9690	-40.35	20250103	5360	7.84	20250311	9690	-40.35	20250103	3585	61.23	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
48	20250321	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-90	5	-1.55	249376300	43645	51.23	5740	5860	5650	7550	4070	5810	5713.69	1.30	12610	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	560	-13.75	0.43	12	0.45	-416.00	13162.00	9690	20250103	-40.97	3585	20240805	59.55	9690	-40.97	20250103	5360	6.72	20250311	9690	-40.97	20250103	3585	59.55	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
49	20250321	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-60	5	-1.03	31447560	5430	6.37	5740	5860	5740	7550	4070	5810	5791.36	1.30	1064	6043	5926	5863	5746	5683	5895	5715	49	1740	500	3830	10	1	9796800	563	-13.82	0.44	12	0.06	-416.00	13162.00	9690	20250103	-40.66	3585	20240805	60.39	9690	-40.66	20250103	5360	7.28	20250311	9690	-40.66	20250103	3585	60.39	20240805	2.51	N	056360	500	48 억	127571	N	N	N	N
50	20250320	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-110	5	-1.86	488461025	83521	72.66	5930	5980	5800	7690	4150	5920	5848.26	1.17	10203	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	569	70.85	0.43	12	0.85	82.00	13604.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5360	8.40	20250311	9690	-40.04	20250103	3585	62.06	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
51	20250320	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-80	5	-1.35	447553945	76497	66.55	5930	5980	5810	7690	4150	5920	5850.44	1.17	7459	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	572	71.22	0.43	12	0.78	82.00	13604.00	9690	20250103	-39.73	3585	20240805	62.90	9690	-39.73	20250103	5360	8.96	20250311	9690	-39.73	20250103	3585	62.90	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
52	20250320	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-70	5	-1.18	371188535	63404	55.16	5930	5980	5820	7690	4150	5920	5854.15	1.17	6589	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	573	71.34	0.43	12	0.65	82.00	13604.00	9690	20250103	-39.63	3585	20240805	63.18	9690	-39.63	20250103	5360	9.14	20250311	9690	-39.63	20250103	3585	63.18	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
53	20250320	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-70	5	-1.18	322699010	55101	47.94	5930	5980	5820	7690	4150	5920	5856.29	1.17	6810	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	573	71.34	0.43	12	0.56	82.00	13604.00	9690	20250103	-39.63	3585	20240805	63.18	9690	-39.63	20250103	5360	9.14	20250311	9690	-39.63	20250103	3585	63.18	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
54	20250320	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-40	5	-0.68	294352690	50265	43.73	5930	5980	5820	7690	4150	5920	5855.79	1.17	6481	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	576	71.71	0.43	12	0.51	82.00	13604.00	9690	20250103	-39.32	3585	20240805	64.02	9690	-39.32	20250103	5360	9.70	20250311	9690	-39.32	20250103	3585	64.02	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
55	20250320	110552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-80	5	-1.35	275689870	47085	40.96	5930	5980	5820	7690	4150	5920	5854.90	1.17	6295	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	572	71.22	0.43	12	0.48	82.00	13604.00	9690	20250103	-39.73	3585	20240805	62.90	9690	-39.73	20250103	5360	8.96	20250311	9690	-39.73	20250103	3585	62.90	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
56	20250320	100550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-80	5	-1.35	203202585	34666	30.16	5930	5980	5820	7690	4150	5920	5861.42	1.17	6285	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	572	71.22	0.43	12	0.35	82.00	13604.00	9690	20250103	-39.73	3585	20240805	62.90	9690	-39.73	20250103	5360	8.96	20250311	9690	-39.73	20250103	3585	62.90	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
57	20250320	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-60	5	-1.01	56219790	9511	8.27	5930	5980	5840	7690	4150	5920	5910.86	1.17	117	6100	6010	5940	5850	5780	6055	5895	49	1770	500	3900	10	1	9796800	574	71.46	0.43	12	0.10	82.00	13604.00	9690	20250103	-39.53	3585	20240805	63.46	9690	-39.53	20250103	5360	9.33	20250311	9690	-39.53	20250103	3585	63.46	20240805	2.53	N	056360	500	48 억	114367	N	N	N	N
58	20250319	160549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-60	5	-1.00	649620390	109256	53.56	5900	6030	5870	7770	4190	5980	5945.88	1.25	-9374	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	580	72.20	0.44	12	1.12	82.00	13604.00	9690	20250103	-38.91	3585	20240805	65.13	9690	-38.91	20250103	5360	10.45	20250311	9690	-38.91	20250103	3585	65.13	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
59	20250319	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-50	5	-0.84	617449390	103828	50.90	5900	6030	5870	7770	4190	5980	5946.83	1.25	-10060	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	581	72.32	0.44	12	1.06	82.00	13604.00	9690	20250103	-38.80	3585	20240805	65.41	9690	-38.80	20250103	5360	10.63	20250311	9690	-38.80	20250103	3585	65.41	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
60	20250319	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-50	5	-0.84	491308680	82610	40.50	5900	6030	5870	7770	4190	5980	5947.30	1.25	-3637	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	581	72.32	0.44	12	0.84	82.00	13604.00	9690	20250103	-38.80	3585	20240805	65.41	9690	-38.80	20250103	5360	10.63	20250311	9690	-38.80	20250103	3585	65.41	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
61	20250319	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-40	5	-0.67	454488840	76389	37.45	5900	6030	5870	7770	4190	5980	5949.64	1.25	-3525	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	582	72.44	0.44	12	0.78	82.00	13604.00	9690	20250103	-38.70	3585	20240805	65.69	9690	-38.70	20250103	5360	10.82	20250311	9690	-38.70	20250103	3585	65.69	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
62	20250319	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-10	5	-0.17	390464075	65639	32.18	5900	6030	5870	7770	4190	5980	5948.63	1.25	-1190	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	585	72.80	0.44	12	0.67	82.00	13604.00	9690	20250103	-38.39	3585	20240805	66.53	9690	-38.39	20250103	5360	11.38	20250311	9690	-38.39	20250103	3585	66.53	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
63	20250319	110550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-30	5	-0.50	365773005	61495	30.15	5900	6030	5870	7770	4190	5980	5947.98	1.25	-203	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	583	72.56	0.44	12	0.63	82.00	13604.00	9690	20250103	-38.60	3585	20240805	65.97	9690	-38.60	20250103	5360	11.01	20250311	9690	-38.60	20250103	3585	65.97	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
64	20250319	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-30	5	-0.50	190301030	32107	15.74	5900	6000	5870	7770	4190	5980	5926.99	1.25	4115	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	583	72.56	0.44	12	0.33	82.00	13604.00	9690	20250103	-38.60	3585	20240805	65.97	9690	-38.60	20250103	5360	11.01	20250311	9690	-38.60	20250103	3585	65.97	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
65	20250319	090552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-20	5	-0.33	21526130	3638	1.78	5900	5980	5880	7770	4190	5980	5915.97	1.25	1360	6300	6140	6020	5860	5740	6080	5800	49	1790	500	3940	10	1	9796800	584	72.68	0.44	12	0.04	82.00	13604.00	9690	20250103	-38.49	3585	20240805	66.25	9690	-38.49	20250103	5360	11.19	20250311	9690	-38.49	20250103	3585	66.25	20240805	2.36	N	056360	500	48 억	122236	N	N	N	N
66	20250318	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	0	3	0.00	1216201705	201634	53.87	6000	6180	5900	7770	4190	5980	6031.79	1.54	-28622	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	586	72.93	0.44	12	2.06	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
67	20250318	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	0	3	0.00	1155231670	191437	51.15	6000	6180	5900	7770	4190	5980	6034.53	1.54	-27889	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	586	72.93	0.44	12	1.95	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
68	20250318	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-30	5	-0.50	1027981630	169983	45.42	6000	6180	5940	7770	4190	5980	6047.56	1.54	-26848	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	583	72.56	0.44	12	1.74	82.00	13604.00	9690	20250103	-38.60	3585	20240805	65.97	9690	-38.60	20250103	5360	11.01	20250311	9690	-38.60	20250103	3585	65.97	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
69	20250318	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	0	3	0.00	913401815	150757	40.28	6000	6180	5960	7770	4190	5980	6058.77	1.54	-19118	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	586	72.93	0.44	12	1.54	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
70	20250318	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	0	3	0.00	856634320	141250	37.74	6000	6180	5970	7770	4190	5980	6064.67	1.54	-14764	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	586	72.93	0.44	12	1.44	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
71	20250318	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	10	2	0.17	760414665	125225	33.46	6000	6180	5970	7770	4190	5980	6072.39	1.54	-5957	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	587	73.05	0.44	12	1.28	82.00	13604.00	9690	20250103	-38.18	3585	20240805	67.09	9690	-38.18	20250103	5360	11.75	20250311	9690	-38.18	20250103	3585	67.09	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
72	20250318	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	0	3	0.00	673125105	110698	29.58	6000	6180	5970	7770	4190	5980	6080.73	1.54	-5389	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	586	72.93	0.44	12	1.13	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
73	20250318	090550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6025	45	2	0.75	102027440	16837	4.50	6000	6110	6000	7770	4190	5980	6059.72	1.54	2454	6420	6200	6080	5860	5740	6140	5800	49	1790	500	3940	10	1	9796800	590	73.48	0.44	12	0.17	82.00	13604.00	9690	20250103	-37.82	3585	20240805	68.06	9690	-37.82	20250103	5360	12.41	20250311	9690	-37.82	20250103	3585	68.06	20240805	2.28	N	056360	500	48 억	150794	N	N	N	N
74	20250317	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	50	2	0.84	2244271595	368037	181.92	6260	6300	5960	7700	4160	5930	6098.28	2.28	-72389	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	586	72.93	0.44	12	3.76	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
75	20250317	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	50	2	0.84	2143510215	351199	173.60	6260	6300	5970	7700	4160	5930	6103.41	2.28	-77422	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	586	72.93	0.44	12	3.58	82.00	13604.00	9690	20250103	-38.29	3585	20240805	66.81	9690	-38.29	20250103	5360	11.57	20250311	9690	-38.29	20250103	3585	66.81	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
76	20250317	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	80	2	1.35	2044661285	334737	165.46	6260	6300	5970	7700	4160	5930	6108.26	2.28	-79958	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	589	73.29	0.44	12	3.42	82.00	13604.00	9690	20250103	-37.98	3585	20240805	67.64	9690	-37.98	20250103	5360	12.13	20250311	9690	-37.98	20250103	3585	67.64	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
77	20250317	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6015	85	2	1.43	1898994785	310425	153.44	6260	6300	6000	7700	4160	5930	6117.40	2.28	-85024	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	589	73.35	0.44	12	3.17	82.00	13604.00	9690	20250103	-37.93	3585	20240805	67.78	9690	-37.93	20250103	5360	12.22	20250311	9690	-37.93	20250103	3585	67.78	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
78	20250317	120545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	90	2	1.52	1848769745	302075	149.32	6260	6300	6000	7700	4160	5930	6120.23	2.28	-85762	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	590	73.41	0.44	12	3.08	82.00	13604.00	9690	20250103	-37.87	3585	20240805	67.92	9690	-37.87	20250103	5360	12.31	20250311	9690	-37.87	20250103	3585	67.92	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
79	20250317	110548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	110	2	1.85	1700564190	277489	137.16	6260	6300	6020	7700	4160	5930	6128.40	2.28	-79743	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	592	73.66	0.44	12	2.83	82.00	13604.00	9690	20250103	-37.67	3585	20240805	68.48	9690	-37.67	20250103	5360	12.69	20250311	9690	-37.67	20250103	3585	68.48	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
80	20250317	100547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	120	2	2.02	1357095100	220747	109.12	6260	6300	6020	7700	4160	5930	6147.74	2.28	-68523	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	593	73.78	0.44	12	2.25	82.00	13604.00	9690	20250103	-37.56	3585	20240805	68.76	9690	-37.56	20250103	5360	12.87	20250311	9690	-37.56	20250103	3585	68.76	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
81	20250317	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	150	2	2.53	852530715	137905	68.17	6260	6300	6080	7700	4160	5930	6182.01	2.28	-64081	6290	6110	5870	5690	5450	5990	5570	49	1770	500	3910	10	1	9796800	596	74.15	0.45	12	1.41	82.00	13604.00	9690	20250103	-37.25	3585	20240805	69.60	9690	-37.25	20250103	5360	13.43	20250311	9690	-37.25	20250103	3585	69.60	20240805	2.23	N	056360	500	48 억	223729	N	N	N	N
82	20250314	160545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-60	5	-1.00	1186588560	199654	15.45	5960	6050	5630	7780	4200	5990	5943.08	2.03	24292	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	581	72.32	0.44	12	2.04	82.00	13604.00	9690	20250103	-38.80	3585	20240805	65.41	9690	-38.80	20250103	5360	10.63	20250311	9690	-38.80	20250103	3585	65.41	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
83	20250314	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-80	5	-1.34	1133029680	190604	14.75	5960	6050	5630	7780	4200	5990	5944.25	2.03	24977	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	579	72.07	0.43	12	1.95	82.00	13604.00	9690	20250103	-39.01	3585	20240805	64.85	9690	-39.01	20250103	5360	10.26	20250311	9690	-39.01	20250103	3585	64.85	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
84	20250314	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-50	5	-0.83	1035864210	174247	13.49	5960	6050	5630	7780	4200	5990	5944.63	2.03	28006	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	582	72.44	0.44	12	1.78	82.00	13604.00	9690	20250103	-38.70	3585	20240805	65.69	9690	-38.70	20250103	5360	10.82	20250311	9690	-38.70	20250103	3585	65.69	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
85	20250314	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-20	5	-0.33	967387245	162751	12.60	5960	6050	5630	7780	4200	5990	5943.78	2.03	30828	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	585	72.80	0.44	12	1.66	82.00	13604.00	9690	20250103	-38.39	3585	20240805	66.53	9690	-38.39	20250103	5360	11.38	20250311	9690	-38.39	20250103	3585	66.53	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
86	20250314	120547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-60	5	-1.00	909106275	152961	11.84	5960	6050	5630	7780	4200	5990	5943.18	2.03	31060	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	581	72.32	0.44	12	1.56	82.00	13604.00	9690	20250103	-38.80	3585	20240805	65.41	9690	-38.80	20250103	5360	10.63	20250311	9690	-38.80	20250103	3585	65.41	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
87	20250314	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-80	5	-1.34	844620935	142079	11.00	5960	6050	5630	7780	4200	5990	5944.51	2.03	29961	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	579	72.07	0.43	12	1.45	82.00	13604.00	9690	20250103	-39.01	3585	20240805	64.85	9690	-39.01	20250103	5360	10.26	20250311	9690	-39.01	20250103	3585	64.85	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
88	20250314	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-50	5	-0.83	703049030	118152	9.15	5960	6050	5630	7780	4200	5990	5950.15	2.03	17109	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	582	72.44	0.44	12	1.21	82.00	13604.00	9690	20250103	-38.70	3585	20240805	65.69	9690	-38.70	20250103	5360	10.82	20250311	9690	-38.70	20250103	3585	65.69	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
89	20250314	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	30	2	0.50	145675710	24262	1.88	5960	6050	5960	7780	4200	5990	6004.69	2.03	11441	6456	6222	6086	5852	5716	6155	5785	49	1790	500	3950	10	1	9796800	590	73.41	0.44	12	0.25	82.00	13604.00	9690	20250103	-37.87	3585	20240805	67.92	9690	-37.87	20250103	5360	12.31	20250311	9690	-37.87	20250103	3585	67.92	20240805	2.17	N	056360	500	48 억	199316	N	N	N	N
90	20250313	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	220	2	3.81	7908632220	1286949	74.38	6050	6320	5950	7500	4040	5770	6145.48	1.11	80558	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	587	73.05	0.44	12	13.14	82.00	13604.00	9690	20250103	-38.18	3585	20240805	67.09	9690	-38.18	20250103	5360	11.75	20250311	9690	-38.18	20250103	3585	67.09	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
91	20250313	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	250	2	4.33	7720722540	1255536	72.57	6050	6320	5950	7500	4040	5770	6149.34	1.11	74322	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	590	73.41	0.44	12	12.82	82.00	13604.00	9690	20250103	-37.87	3585	20240805	67.92	9690	-37.87	20250103	5360	12.31	20250311	9690	-37.87	20250103	3585	67.92	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
92	20250313	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	250	2	4.33	7457922775	1211768	70.04	6050	6320	5950	7500	4040	5770	6154.58	1.11	67329	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	590	73.41	0.44	12	12.37	82.00	13604.00	9690	20250103	-37.87	3585	20240805	67.92	9690	-37.87	20250103	5360	12.31	20250311	9690	-37.87	20250103	3585	67.92	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
93	20250313	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	370	2	6.41	6745564245	1094964	63.29	6050	6320	5950	7500	4040	5770	6160.54	1.11	45756	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	602	74.88	0.45	12	11.18	82.00	13604.00	9690	20250103	-36.64	3585	20240805	71.27	9690	-36.64	20250103	5360	14.55	20250311	9690	-36.64	20250103	3585	71.27	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
94	20250313	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	400	2	6.93	6344033605	1029758	59.52	6050	6320	5950	7500	4040	5770	6160.70	1.11	33333	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	604	75.24	0.45	12	10.51	82.00	13604.00	9690	20250103	-36.33	3585	20240805	72.11	9690	-36.33	20250103	5360	15.11	20250311	9690	-36.33	20250103	3585	72.11	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
95	20250313	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	370	2	6.41	5651103110	917853	53.05	6050	6320	5950	7500	4040	5770	6156.87	1.11	33344	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	602	74.88	0.45	12	9.37	82.00	13604.00	9690	20250103	-36.64	3585	20240805	71.27	9690	-36.64	20250103	5360	14.55	20250311	9690	-36.64	20250103	3585	71.27	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
96	20250313	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	360	2	6.24	4633690535	753622	43.56	6050	6320	5950	7500	4040	5770	6148.56	1.11	10852	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	601	74.76	0.45	12	7.69	82.00	13604.00	9690	20250103	-36.74	3585	20240805	70.99	9690	-36.74	20250103	5360	14.37	20250311	9690	-36.74	20250103	3585	70.99	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
97	20250313	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	270	2	4.68	934517465	153711	8.88	6050	6190	5980	7500	4040	5770	6079.70	1.11	-19681	6670	6220	5900	5450	5130	6445	5675	49	1730	500	3800	10	1	9796800	592	73.66	0.44	12	1.57	82.00	13604.00	9690	20250103	-37.67	3585	20240805	68.48	9690	-37.67	20250103	5360	12.69	20250311	9690	-37.67	20250103	3585	68.48	20240805	2.29	N	056360	500	48 억	108479	N	N	N	N
98	20250312	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	200	2	3.59	10391002075	1724707	928.71	5590	6350	5580	7240	3900	5570	6024.84	1.02	8200	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	565	70.37	0.42	12	17.60	82.00	13604.00	9690	20250103	-40.45	3585	20240805	60.95	9690	-40.45	20250103	5360	7.65	20250311	9690	-40.45	20250103	3585	60.95	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
99	20250312	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	200	2	3.59	10319659665	1712332	922.05	5590	6350	5580	7240	3900	5570	6026.67	1.02	4750	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	565	70.37	0.42	12	17.48	82.00	13604.00	9690	20250103	-40.45	3585	20240805	60.95	9690	-40.45	20250103	5360	7.65	20250311	9690	-40.45	20250103	3585	60.95	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
100	20250312	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	210	2	3.77	10085698395	1671651	900.15	5590	6350	5580	7240	3900	5570	6033.38	1.02	-16142	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	566	70.49	0.42	12	17.06	82.00	13604.00	9690	20250103	-40.35	3585	20240805	61.23	9690	-40.35	20250103	5360	7.84	20250311	9690	-40.35	20250103	3585	61.23	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
101	20250312	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	240	2	4.31	10008795610	1658376	893.00	5590	6350	5580	7240	3900	5570	6035.30	1.02	-16152	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	569	70.85	0.43	12	16.93	82.00	13604.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5360	8.40	20250311	9690	-40.04	20250103	3585	62.06	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
102	20250312	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	220	2	3.95	9889212180	1637644	881.83	5590	6350	5580	7240	3900	5570	6038.68	1.02	-19286	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	567	70.61	0.43	12	16.72	82.00	13604.00	9690	20250103	-40.25	3585	20240805	61.51	9690	-40.25	20250103	5360	8.02	20250311	9690	-40.25	20250103	3585	61.51	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
103	20250312	110537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	250	2	4.49	9532878055	1576125	848.71	5590	6350	5580	7240	3900	5570	6048.30	1.02	-31104	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	570	70.98	0.43	12	16.09	82.00	13604.00	9690	20250103	-39.94	3585	20240805	62.34	9690	-39.94	20250103	5360	8.58	20250311	9690	-39.94	20250103	3585	62.34	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
104	20250312	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	700	2	12.57	4717053665	777500	418.67	5590	6280	5580	7240	3900	5570	6066.95	1.02	-5711	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	614	76.46	0.46	12	7.94	82.00	13604.00	9690	20250103	-35.29	3585	20240805	74.90	9690	-35.29	20250103	5360	16.98	20250311	9690	-35.29	20250103	3585	74.90	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
105	20250312	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	30	2	0.54	17368650	3094	1.67	5590	5660	5580	7240	3900	5570	5613.66	1.02	-133	6003	5786	5573	5356	5143	5895	5465	49	1670	500	3670	10	1	9796800	549	68.29	0.41	12	0.03	82.00	13604.00	9690	20250103	-42.21	3585	20240805	56.21	9690	-42.21	20250103	5360	4.48	20250311	9690	-42.21	20250103	3585	56.21	20240805	2.36	N	056360	500	48 억	100099	N	N	N	N
106	20250311	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-120	5	-2.11	1010902835	183041	180.48	5500	5790	5360	7390	3990	5690	5522.75	0.87	15205	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	546	67.93	0.41	12	1.87	82.00	13604.00	9690	20250103	-42.52	3585	20240805	55.37	9690	-42.52	20250103	5360	3.92	20250311	9690	-42.52	20250103	3585	55.37	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
107	20250311	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-120	5	-2.11	988127905	178959	176.46	5500	5790	5360	7390	3990	5690	5521.53	0.87	14535	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	546	67.93	0.41	12	1.83	82.00	13604.00	9690	20250103	-42.52	3585	20240805	55.37	9690	-42.52	20250103	5360	3.92	20250311	9690	-42.52	20250103	3585	55.37	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
108	20250311	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-120	5	-2.11	965937675	174977	172.53	5500	5790	5360	7390	3990	5690	5520.37	0.87	12531	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	546	67.93	0.41	12	1.79	82.00	13604.00	9690	20250103	-42.52	3585	20240805	55.37	9690	-42.52	20250103	5360	3.92	20250311	9690	-42.52	20250103	3585	55.37	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
109	20250311	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-160	5	-2.81	921612925	167036	164.70	5500	5790	5360	7390	3990	5690	5517.45	0.87	15254	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	542	67.44	0.41	12	1.71	82.00	13604.00	9690	20250103	-42.93	3585	20240805	54.25	9690	-42.93	20250103	5360	3.17	20250311	9690	-42.93	20250103	3585	54.25	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
110	20250311	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-90	5	-1.58	874742745	158592	156.37	5500	5790	5360	7390	3990	5690	5515.68	0.87	9132	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	549	68.29	0.41	12	1.62	82.00	13604.00	9690	20250103	-42.21	3585	20240805	56.21	9690	-42.21	20250103	5360	4.48	20250311	9690	-42.21	20250103	3585	56.21	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
111	20250311	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-200	5	-3.51	622614355	113614	112.03	5500	5580	5360	7390	3990	5690	5480.08	0.87	185	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	538	66.95	0.40	12	1.16	82.00	13604.00	9690	20250103	-43.34	3585	20240805	53.14	9690	-43.34	20250103	5360	2.43	20250311	9690	-43.34	20250103	3585	53.14	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
112	20250311	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-120	5	-2.11	288638715	52556	51.82	5500	5580	5410	7390	3990	5690	5492.02	0.87	-2456	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	546	67.93	0.41	12	0.54	82.00	13604.00	9690	20250103	-42.52	3585	20240805	55.37	9690	-42.52	20250103	5400	3.15	20250304	9690	-42.52	20250103	3585	55.37	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
113	20250311	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-180	5	-3.16	117555640	21467	21.17	5500	5570	5410	7390	3990	5690	5476.10	0.87	2234	5916	5802	5686	5572	5456	5860	5630	49	1700	500	3750	10	1	9796800	540	67.20	0.41	12	0.22	82.00	13604.00	9690	20250103	-43.14	3585	20240805	53.70	9690	-43.14	20250103	5400	2.04	20250304	9690	-43.14	20250103	3585	53.70	20240805	2.33	N	056360	500	48 억	85029	N	N	N	N
114	20250310	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	10	2	0.18	546902965	96783	49.62	5620	5800	5570	7380	3980	5680	5650.61	0.66	20614	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	557	69.39	0.42	12	0.99	82.00	13604.00	9690	20250103	-41.28	3585	20240805	58.72	9690	-41.28	20250103	5400	5.37	20250304	9690	-41.28	20250103	3585	58.72	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
115	20250310	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5665	-15	5	-0.26	511449915	90546	46.42	5620	5800	5570	7380	3980	5680	5648.36	0.66	19558	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	555	69.09	0.42	12	0.92	82.00	13604.00	9690	20250103	-41.54	3585	20240805	58.02	9690	-41.54	20250103	5400	4.91	20250304	9690	-41.54	20250103	3585	58.02	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
116	20250310	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	20	2	0.35	439302950	77849	39.91	5620	5800	5570	7380	3980	5680	5642.81	0.66	19942	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	558	69.51	0.42	12	0.79	82.00	13604.00	9690	20250103	-41.18	3585	20240805	59.00	9690	-41.18	20250103	5400	5.56	20250304	9690	-41.18	20250103	3585	59.00	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
117	20250310	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	10	2	0.18	384488370	68198	34.97	5620	5800	5570	7380	3980	5680	5637.55	0.66	17706	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	557	69.39	0.42	12	0.70	82.00	13604.00	9690	20250103	-41.28	3585	20240805	58.72	9690	-41.28	20250103	5400	5.37	20250304	9690	-41.28	20250103	3585	58.72	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
118	20250310	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	40	2	0.70	354603380	62954	32.28	5620	5800	5570	7380	3980	5680	5632.41	0.66	16937	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	560	69.76	0.42	12	0.64	82.00	13604.00	9690	20250103	-40.97	3585	20240805	59.55	9690	-40.97	20250103	5400	5.93	20250304	9690	-40.97	20250103	3585	59.55	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
119	20250310	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-50	5	-0.88	328126060	58298	29.89	5620	5800	5570	7380	3980	5680	5628.04	0.66	16040	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	552	68.66	0.41	12	0.60	82.00	13604.00	9690	20250103	-41.90	3585	20240805	57.04	9690	-41.90	20250103	5400	4.26	20250304	9690	-41.90	20250103	3585	57.04	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
120	20250310	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-60	5	-1.06	278676570	49516	25.39	5620	5800	5570	7380	3980	5680	5627.55	0.66	14895	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	551	68.54	0.41	12	0.51	82.00	13604.00	9690	20250103	-42.00	3585	20240805	56.76	9690	-42.00	20250103	5400	4.07	20250304	9690	-42.00	20250103	3585	56.76	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
121	20250310	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-40	5	-0.70	53990440	9534	4.89	5620	5800	5600	7380	3980	5680	5662.12	0.66	-3581	5960	5820	5710	5570	5460	5765	5515	49	1700	500	3740	10	1	9796800	553	68.78	0.41	12	0.10	82.00	13604.00	9690	20250103	-41.80	3585	20240805	57.32	9690	-41.80	20250103	5400	4.44	20250304	9690	-41.80	20250103	3585	57.32	20240805	2.62	N	056360	500	48 억	64532	N	N	N	N
122	20250307	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-130	5	-2.24	1098197070	193314	9.47	5730	5850	5600	7550	4070	5810	5680.90	0.47	5691	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	556	69.27	0.42	12	1.97	82.00	13604.00	9690	20250103	-41.38	3585	20240805	58.44	9690	-41.38	20250103	5400	5.19	20250304	9690	-41.38	20250103	3585	58.44	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
123	20250307	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-150	5	-2.58	1039917470	183013	8.97	5730	5850	5600	7550	4070	5810	5682.21	0.47	2923	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	554	69.02	0.42	12	1.87	82.00	13604.00	9690	20250103	-41.59	3585	20240805	57.88	9690	-41.59	20250103	5400	4.81	20250304	9690	-41.59	20250103	3585	57.88	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
124	20250307	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-120	5	-2.07	848327930	149003	7.30	5730	5850	5610	7550	4070	5810	5693.36	0.47	16211	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	557	69.39	0.42	12	1.52	82.00	13604.00	9690	20250103	-41.28	3585	20240805	58.72	9690	-41.28	20250103	5400	5.37	20250304	9690	-41.28	20250103	3585	58.72	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
125	20250307	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-190	5	-3.27	777300400	136520	6.69	5730	5850	5610	7550	4070	5810	5693.67	0.47	10465	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	551	68.54	0.41	12	1.39	82.00	13604.00	9690	20250103	-42.00	3585	20240805	56.76	9690	-42.00	20250103	5400	4.07	20250304	9690	-42.00	20250103	3585	56.76	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
126	20250307	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-170	5	-2.93	670797200	117603	5.76	5730	5850	5610	7550	4070	5810	5703.91	0.47	5812	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	553	68.78	0.41	12	1.20	82.00	13604.00	9690	20250103	-41.80	3585	20240805	57.32	9690	-41.80	20250103	5400	4.44	20250304	9690	-41.80	20250103	3585	57.32	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
127	20250307	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-90	5	-1.55	431210085	75202	3.69	5730	5850	5680	7550	4070	5810	5734.02	0.47	679	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	560	69.76	0.42	12	0.77	82.00	13604.00	9690	20250103	-40.97	3585	20240805	59.55	9690	-40.97	20250103	5400	5.93	20250304	9690	-40.97	20250103	3585	59.55	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
128	20250307	100530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-40	5	-0.69	239143000	41602	2.04	5730	5850	5690	7550	4070	5810	5748.35	0.47	2550	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	565	70.37	0.42	12	0.42	82.00	13604.00	9690	20250103	-40.45	3585	20240805	60.95	9690	-40.45	20250103	5400	6.85	20250304	9690	-40.45	20250103	3585	60.95	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
129	20250307	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-40	5	-0.69	53266420	9298	0.46	5730	5790	5690	7550	4070	5810	5728.80	0.47	1537	6536	6172	5946	5582	5356	6060	5470	49	1740	500	3830	10	1	9796800	565	70.37	0.42	12	0.09	82.00	13604.00	9690	20250103	-40.45	3585	20240805	60.95	9690	-40.45	20250103	5400	6.85	20250304	9690	-40.45	20250103	3585	60.95	20240805	1.94	N	056360	500	48 억	45618	N	N	N	N
130	20250306	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	0	3	0.00	12409252970	2032384	39.77	5820	6310	5720	7550	4070	5810	6105.78	0.41	4827	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	569	70.85	0.43	12	20.75	82.00	13604.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5400	7.59	20250304	9690	-40.04	20250103	3585	62.06	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
131	20250306	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	0	3	0.00	12287154080	2011369	39.36	5820	6310	5720	7550	4070	5810	6108.85	0.41	3058	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	569	70.85	0.43	12	20.53	82.00	13604.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5400	7.59	20250304	9690	-40.04	20250103	3585	62.06	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
132	20250306	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	60	2	1.03	12100269230	1979338	38.74	5820	6310	5720	7550	4070	5810	6113.29	0.41	1606	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	575	71.59	0.43	12	20.20	82.00	13604.00	9690	20250103	-39.42	3585	20240805	63.74	9690	-39.42	20250103	5400	8.70	20250304	9690	-39.42	20250103	3585	63.74	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
133	20250306	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	70	2	1.20	11912685160	1947385	38.11	5820	6310	5720	7550	4070	5810	6117.28	0.41	2920	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	576	71.71	0.43	12	19.88	82.00	13604.00	9690	20250103	-39.32	3585	20240805	64.02	9690	-39.32	20250103	5400	8.89	20250304	9690	-39.32	20250103	3585	64.02	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
134	20250306	120529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	190	2	3.27	11467768550	1872296	36.64	5820	6310	5720	7550	4070	5810	6124.98	0.41	1176	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	588	73.17	0.44	12	19.11	82.00	13604.00	9690	20250103	-38.08	3585	20240805	67.36	9690	-38.08	20250103	5400	11.11	20250304	9690	-38.08	20250103	3585	67.36	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
135	20250306	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	270	2	4.65	10983561020	1792013	35.07	5820	6310	5720	7550	4070	5810	6129.18	0.41	4343	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	596	74.15	0.45	12	18.29	82.00	13604.00	9690	20250103	-37.25	3585	20240805	69.60	9690	-37.25	20250103	5400	12.59	20250304	9690	-37.25	20250103	3585	69.60	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
136	20250306	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	290	2	4.99	4871908130	800675	15.67	5820	6310	5720	7550	4070	5810	6084.76	0.41	30510	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	598	74.39	0.45	12	8.17	82.00	13604.00	9690	20250103	-37.05	3585	20240805	70.15	9690	-37.05	20250103	5400	12.96	20250304	9690	-37.05	20250103	3585	70.15	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
137	20250306	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-10	5	-0.17	236473135	40443	0.79	5820	5920	5800	7550	4070	5810	5847.09	0.41	1715	7123	6466	5973	5316	4823	6795	5645	49	1740	500	3830	10	1	9796800	568	70.73	0.43	12	0.41	82.00	13604.00	9690	20250103	-40.14	3585	20240805	61.79	9690	-40.14	20250103	5400	7.41	20250304	9690	-40.14	20250103	3585	61.79	20240805	1.98	N	056360	500	48 억	40212	N	N	N	N
138	20250305	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	330	2	6.02	31818192415	5094310	9085.79	5480	6630	5480	7120	3840	5480	6245.89	1.79	-125097	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	569	70.85	0.43	12	52.00	82.00	13604.00	9690	20250103	-40.04	3585	20240805	62.06	9690	-40.04	20250103	5400	7.59	20250304	9690	-40.04	20250103	3585	62.06	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
139	20250305	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	390	2	7.12	31548665620	5048159	9003.48	5480	6630	5480	7120	3840	5480	6249.54	1.79	-129170	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	575	71.59	0.43	12	51.53	82.00	13604.00	9690	20250103	-39.42	3585	20240805	63.74	9690	-39.42	20250103	5400	8.70	20250304	9690	-39.42	20250103	3585	63.74	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
140	20250305	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	430	2	7.85	31176102570	4985013	8890.85	5480	6630	5480	7120	3840	5480	6253.97	1.79	-134014	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	579	72.07	0.43	12	50.88	82.00	13604.00	9690	20250103	-39.01	3585	20240805	64.85	9690	-39.01	20250103	5400	9.44	20250304	9690	-39.01	20250103	3585	64.85	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
141	20250305	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	430	2	7.85	30867090520	4932726	8797.60	5480	6630	5480	7120	3840	5480	6257.61	1.79	-140652	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	579	72.07	0.43	12	50.35	82.00	13604.00	9690	20250103	-39.01	3585	20240805	64.85	9690	-39.01	20250103	5400	9.44	20250304	9690	-39.01	20250103	3585	64.85	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
142	20250305	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	450	2	8.21	30465038445	4864773	8676.40	5480	6630	5480	7120	3840	5480	6262.38	1.79	-140458	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	581	72.32	0.44	12	49.66	82.00	13604.00	9690	20250103	-38.80	3585	20240805	65.41	9690	-38.80	20250103	5400	9.81	20250304	9690	-38.80	20250103	3585	65.41	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
143	20250305	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	510	2	9.31	28799910490	4585043	8177.50	5480	6630	5480	7120	3840	5480	6281.27	1.79	-143322	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	587	73.05	0.44	12	46.80	82.00	13604.00	9690	20250103	-38.18	3585	20240805	67.09	9690	-38.18	20250103	5400	10.93	20250304	9690	-38.18	20250103	3585	67.09	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
144	20250305	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	920	2	16.79	14929656320	2400196	4280.79	5480	6470	5480	7120	3840	5480	6220.18	1.79	-82329	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	627	78.05	0.47	12	24.50	82.00	13604.00	9690	20250103	-33.95	3585	20240805	78.52	9690	-33.95	20250103	5400	18.52	20250304	9690	-33.95	20250103	3585	78.52	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
145	20250305	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	90	2	1.64	17752420	3187	5.68	5480	5630	5480	7120	3840	5480	5570.26	1.79	1804	5613	5546	5473	5406	5333	5510	5370	49	1640	500	3610	10	1	9796800	546	67.93	0.41	12	0.03	82.00	13604.00	9690	20250103	-42.52	3585	20240805	55.37	9690	-42.52	20250103	5400	3.15	20250304	9690	-42.52	20250103	3585	55.37	20240805	2.05	N	056360	500	48 억	175556	N	N	N	N
146	20250304	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-60	5	-1.08	303834045	55606	70.22	5540	5540	5400	7200	3880	5540	5464.03	1.68	11309	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	537	66.83	0.40	12	0.57	82.00	13604.00	9690	20250103	-43.45	3585	20240805	52.86	9690	-43.45	20250103	5400	1.48	20250304	9690	-43.45	20250103	3585	52.86	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
147	20250304	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-70	5	-1.26	283142095	51833	65.46	5540	5540	5400	7200	3880	5540	5462.58	1.68	9963	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	536	66.71	0.40	12	0.53	82.00	13604.00	9690	20250103	-43.55	3585	20240805	52.58	9690	-43.55	20250103	5400	1.30	20250304	9690	-43.55	20250103	3585	52.58	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
148	20250304	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-40	5	-0.72	264371655	48415	61.14	5540	5540	5400	7200	3880	5540	5460.53	1.68	9548	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	539	67.07	0.40	12	0.49	82.00	13604.00	9690	20250103	-43.24	3585	20240805	53.42	9690	-43.24	20250103	5400	1.85	20250304	9690	-43.24	20250103	3585	53.42	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
149	20250304	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-40	5	-0.72	229726405	42123	53.19	5540	5540	5400	7200	3880	5540	5453.70	1.68	7953	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	539	67.07	0.40	12	0.43	82.00	13604.00	9690	20250103	-43.24	3585	20240805	53.42	9690	-43.24	20250103	5400	1.85	20250304	9690	-43.24	20250103	3585	53.42	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
150	20250304	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	202854795	37216	47.00	5540	5540	5400	7200	3880	5540	5450.74	1.68	6127	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	538	66.95	0.40	12	0.38	82.00	13604.00	9690	20250103	-43.34	3585	20240805	53.14	9690	-43.34	20250103	5400	1.67	20250304	9690	-43.34	20250103	3585	53.14	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
151	20250304	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-60	5	-1.08	185254725	34009	42.95	5540	5540	5400	7200	3880	5540	5447.23	1.68	5353	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	537	66.83	0.40	12	0.35	82.00	13604.00	9690	20250103	-43.45	3585	20240805	52.86	9690	-43.45	20250103	5400	1.48	20250304	9690	-43.45	20250103	3585	52.86	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
152	20250304	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-100	5	-1.81	163210725	29968	37.84	5540	5540	5400	7200	3880	5540	5446.17	1.68	4784	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	533	66.34	0.40	12	0.31	82.00	13604.00	9690	20250103	-43.86	3585	20240805	51.74	9690	-43.86	20250103	5400	0.74	20250304	9690	-43.86	20250103	3585	51.74	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N
153	20250304	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-110	5	-1.99	24397500	4425	5.59	5540	5540	5430	7200	3880	5540	5513.56	1.68	-2761	5733	5636	5573	5476	5413	5605	5445	49	1660	500	3650	10	1	9796800	532	66.22	0.40	12	0.05	82.00	13604.00	9690	20250103	-43.96	3585	20240805	51.46	9690	-43.96	20250103	5430	0.00	20250304	9690	-43.96	20250103	3585	51.46	20240805	2.14	N	056360	500	48 억	164246	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History