KissMeData/061970/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3230	-180	5	-5.28	324921219	99440	87.56	3320	3390	3225	4430	2390	3410	3267.51	28.65	-18755	3616	3512	3431	3327	3246	3472	3287	290	1020	500	2450	5	1	58083006	1876	-6.37	0.61	12	0.17	-507.00	5253.00	9410	20240325	-65.67	3000	20241210	7.67	4770	-32.29	20250221	3225	0.16	20250331	8410	-61.59	20240401	3000	7.67	20241210	2.30	Y	061970	500	290 억	16643459	N	N	0	N	N
3	20250328	160611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3410	-95	5	-2.71	383496597	113072	188.74	3505	3535	3350	4555	2455	3505	3391.44	28.54	-2476	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1981	-6.73	0.65	12	0.19	-507.00	5253.00	9410	20240325	-63.76	3000	20241210	13.67	4770	-28.51	20250221	3350	1.79	20250328	8580	-60.26	20240328	3000	13.67	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
4	20250328	150614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3360	-145	5	-4.14	367747647	108426	180.98	3505	3535	3350	4555	2455	3505	3391.69	28.54	-730	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1952	-6.63	0.64	12	0.19	-507.00	5253.00	9410	20240325	-64.29	3000	20241210	12.00	4770	-29.56	20250221	3350	0.30	20250328	8580	-60.84	20240328	3000	12.00	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
5	20250328	140615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3395	-110	5	-3.14	301571992	88706	148.07	3505	3535	3355	4555	2455	3505	3399.68	28.54	-117	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1972	-6.70	0.65	12	0.15	-507.00	5253.00	9410	20240325	-63.92	3000	20241210	13.17	4770	-28.83	20250221	3355	1.19	20250328	8580	-60.43	20240328	3000	13.17	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
6	20250328	130614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3370	-135	5	-3.85	275373627	80943	135.11	3505	3535	3355	4555	2455	3505	3402.07	28.54	567	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1957	-6.65	0.64	12	0.14	-507.00	5253.00	9410	20240325	-64.19	3000	20241210	12.33	4770	-29.35	20250221	3355	0.45	20250328	8580	-60.72	20240328	3000	12.33	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
7	20250328	120613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3385	-120	5	-3.42	196087187	57450	95.89	3505	3535	3380	4555	2455	3505	3413.18	28.54	-3990	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1966	-6.68	0.64	12	0.10	-507.00	5253.00	9410	20240325	-64.03	3000	20241210	12.83	4770	-29.04	20250221	3380	0.15	20250328	8580	-60.55	20240328	3000	12.83	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
8	20250328	110611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3415	-90	5	-2.57	100623745	29306	48.92	3505	3535	3390	4555	2455	3505	3433.55	28.54	-9256	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1984	-6.74	0.65	12	0.05	-507.00	5253.00	9410	20240325	-63.71	3000	20241210	13.83	4770	-28.41	20250221	3390	0.74	20250328	8580	-60.20	20240328	3000	13.83	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
9	20250328	100614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3410	-95	5	-2.71	83482640	24306	40.57	3505	3535	3390	4555	2455	3505	3434.65	28.54	-9995	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1981	-6.73	0.65	12	0.04	-507.00	5253.00	9410	20240325	-63.76	3000	20241210	13.67	4770	-28.51	20250221	3390	0.59	20250328	8580	-60.26	20240328	3000	13.67	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
10	20250328	090619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3435	-70	5	-2.00	20778170	6001	10.02	3505	3535	3435	4555	2455	3505	3462.45	28.54	-4919	3575	3540	3510	3475	3445	3525	3460	290	1050	500	2520	5	1	58083006	1995	-6.78	0.65	12	0.01	-507.00	5253.00	9410	20240325	-63.50	3000	20241210	14.50	4770	-27.99	20250221	3435	0.00	20250328	8580	-59.97	20240328	3000	14.50	20241210	2.29	N	061970	500	290 억	16577624	N	N	0	N	N
11	20250327	161514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3505	-20	5	-0.57	208722145	59447	37.27	3525	3545	3480	4580	2470	3525	3511.06	28.39	-11445	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2036	-10.10	0.61	12	0.10	-347.00	5769.00	9410	20240325	-62.75	3000	20241210	16.83	4770	-26.52	20250221	3480	0.72	20250327	8820	-60.26	20240327	3000	16.83	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
12	20250327	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3510	-15	5	-0.43	196630645	55999	35.11	3525	3545	3480	4580	2470	3525	3511.32	28.39	-11390	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2039	-10.12	0.61	12	0.10	-347.00	5769.00	9410	20240325	-62.70	3000	20241210	17.00	4770	-26.42	20250221	3480	0.86	20250327	8820	-60.20	20240327	3000	17.00	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
13	20250327	140611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3510	-15	5	-0.43	167252500	47637	29.87	3525	3545	3480	4580	2470	3525	3510.98	28.39	-10280	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2039	-10.12	0.61	12	0.08	-347.00	5769.00	9410	20240325	-62.70	3000	20241210	17.00	4770	-26.42	20250221	3480	0.86	20250327	8820	-60.20	20240327	3000	17.00	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
14	20250327	130609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3505	-20	5	-0.57	163020145	46433	29.11	3525	3545	3480	4580	2470	3525	3510.87	28.39	-10027	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2036	-10.10	0.61	12	0.08	-347.00	5769.00	9410	20240325	-62.75	3000	20241210	16.83	4770	-26.52	20250221	3480	0.72	20250327	8820	-60.26	20240327	3000	16.83	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
15	20250327	120615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3520	-5	5	-0.14	138753430	39507	24.77	3525	3545	3480	4580	2470	3525	3512.12	28.39	-10434	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2045	-10.14	0.61	12	0.07	-347.00	5769.00	9410	20240325	-62.59	3000	20241210	17.33	4770	-26.21	20250221	3480	1.15	20250327	8820	-60.09	20240327	3000	17.33	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
16	20250327	110615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3515	-10	5	-0.28	108834510	31003	19.44	3525	3545	3480	4580	2470	3525	3510.45	28.39	-10093	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2042	-10.13	0.61	12	0.05	-347.00	5769.00	9410	20240325	-62.65	3000	20241210	17.17	4770	-26.31	20250221	3480	1.01	20250327	8820	-60.15	20240327	3000	17.17	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
17	20250327	100610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3505	-20	5	-0.57	59891890	17079	10.71	3525	3545	3480	4580	2470	3525	3506.76	28.39	-5199	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2036	-10.10	0.61	12	0.03	-347.00	5769.00	9410	20240325	-62.75	3000	20241210	16.83	4770	-26.52	20250221	3480	0.72	20250327	8820	-60.26	20240327	3000	16.83	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
18	20250327	090613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3485	-40	5	-1.13	28650955	8180	5.13	3525	3545	3480	4580	2470	3525	3502.56	28.39	-2970	3725	3625	3565	3465	3405	3595	3435	290	1055	500	2530	5	1	58083006	2024	-10.04	0.60	12	0.01	-347.00	5769.00	9410	20240325	-62.96	3000	20241210	16.17	4770	-26.94	20250221	3480	0.14	20250327	8820	-60.49	20240327	3000	16.17	20241210	2.30	N	061970	500	290 억	16488534	N	N	0	N	N
19	20250326	160606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3525	-115	5	-3.16	561994356	158137	211.47	3610	3665	3505	4730	2550	3640	3553.94	28.39	-33273	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2047	-10.16	0.61	12	0.27	-347.00	5769.00	9410	20240325	-62.54	3000	20241210	17.50	4770	-26.10	20250221	3505	0.57	20250326	9050	-61.05	20240326	3000	17.50	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
20	20250326	150606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3530	-110	5	-3.02	474219891	133207	178.13	3610	3665	3515	4730	2550	3640	3560.02	28.39	-30143	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2050	-10.17	0.61	12	0.23	-347.00	5769.00	9410	20240325	-62.49	3000	20241210	17.67	4770	-26.00	20250221	3515	0.43	20250326	9050	-60.99	20240326	3000	17.67	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
21	20250326	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3535	-105	5	-2.88	422275471	118529	158.50	3610	3665	3515	4730	2550	3640	3562.63	28.39	-25579	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2053	-10.19	0.61	12	0.20	-347.00	5769.00	9410	20240325	-62.43	3000	20241210	17.83	4770	-25.89	20250221	3515	0.57	20250326	9050	-60.94	20240326	3000	17.83	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
22	20250326	130608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3550	-90	5	-2.47	344994941	96683	129.29	3610	3665	3515	4730	2550	3640	3568.31	28.39	-21557	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2062	-10.23	0.62	12	0.17	-347.00	5769.00	9410	20240325	-62.27	3000	20241210	18.33	4770	-25.58	20250221	3515	1.00	20250326	9050	-60.77	20240326	3000	18.33	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
23	20250326	120610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3555	-85	5	-2.34	300128361	84064	112.42	3610	3665	3515	4730	2550	3640	3570.24	28.39	-18771	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2065	-10.24	0.62	12	0.14	-347.00	5769.00	9410	20240325	-62.22	3000	20241210	18.50	4770	-25.47	20250221	3515	1.14	20250326	9050	-60.72	20240326	3000	18.50	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
24	20250326	110608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3570	-70	5	-1.92	270773111	75839	101.42	3610	3665	3515	4730	2550	3640	3570.37	28.39	-14004	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2074	-10.29	0.62	12	0.13	-347.00	5769.00	9410	20240325	-62.06	3000	20241210	19.00	4770	-25.16	20250221	3515	1.56	20250326	9050	-60.55	20240326	3000	19.00	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
25	20250326	100609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3550	-90	5	-2.47	194836825	54559	72.96	3610	3665	3515	4730	2550	3640	3571.12	28.39	-17991	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2062	-10.23	0.62	12	0.09	-347.00	5769.00	9410	20240325	-62.27	3000	20241210	18.33	4770	-25.58	20250221	3515	1.00	20250326	9050	-60.77	20240326	3000	18.33	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
26	20250326	090609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3625	-15	5	-0.41	18050865	4983	6.66	3610	3665	3610	4730	2550	3640	3622.49	28.39	1073	3843	3741	3683	3581	3523	3712	3552	290	1090	500	2620	5	1	58083006	2106	-10.45	0.63	12	0.01	-347.00	5769.00	9410	20240325	-61.48	3000	20241210	20.83	4770	-24.00	20250221	3520	2.98	20250102	9050	-59.94	20240326	3000	20.83	20241210	2.29	N	061970	500	290 억	16492156	N	N	0	N	N
27	20250325	160605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	-130	5	-3.45	273897049	74474	145.59	3755	3785	3625	4900	2640	3770	3677.75	28.41	-17403	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2114	-10.49	0.63	12	0.13	-347.00	5769.00	9410	20240325	-61.32	3000	20241210	21.33	4770	-23.69	20250221	3520	3.41	20250102	9410	-61.32	20240325	3000	21.33	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
28	20250325	150606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	-130	5	-3.45	262528454	71350	139.48	3755	3785	3625	4900	2640	3770	3679.45	28.41	-16981	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2114	-10.49	0.63	12	0.12	-347.00	5769.00	9410	20240325	-61.32	3000	20241210	21.33	4770	-23.69	20250221	3520	3.41	20250102	9410	-61.32	20240325	3000	21.33	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
29	20250325	140604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3660	-110	5	-2.92	248205414	67412	131.79	3755	3785	3625	4900	2640	3770	3681.92	28.41	-14903	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2126	-10.55	0.63	12	0.12	-347.00	5769.00	9410	20240325	-61.11	3000	20241210	22.00	4770	-23.27	20250221	3520	3.98	20250102	9410	-61.11	20240325	3000	22.00	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
30	20250325	130604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3660	-110	5	-2.92	199105554	53940	105.45	3755	3785	3655	4900	2640	3770	3691.24	28.41	-13680	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2126	-10.55	0.63	12	0.09	-347.00	5769.00	9410	20240325	-61.11	3000	20241210	22.00	4770	-23.27	20250221	3520	3.98	20250102	9410	-61.11	20240325	3000	22.00	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
31	20250325	120604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-105	5	-2.79	190086319	51478	100.64	3755	3785	3655	4900	2640	3770	3692.57	28.41	-13755	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2129	-10.56	0.64	12	0.09	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
32	20250325	110604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3675	-95	5	-2.52	117088859	31558	61.69	3755	3785	3675	4900	2640	3770	3710.28	28.41	-3837	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2135	-10.59	0.64	12	0.05	-347.00	5769.00	9410	20240325	-60.95	3000	20241210	22.50	4770	-22.96	20250221	3520	4.40	20250102	9410	-60.95	20240325	3000	22.50	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
33	20250325	100613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	-55	5	-1.46	64746704	17387	33.99	3755	3785	3685	4900	2640	3770	3723.86	28.41	-2809	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2158	-10.71	0.64	12	0.03	-347.00	5769.00	9410	20240325	-60.52	3000	20241210	23.83	4770	-22.12	20250221	3520	5.54	20250102	9410	-60.52	20240325	3000	23.83	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
34	20250325	090609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	-10	5	-0.27	4831788	1284	2.51	3755	3785	3755	4900	2640	3770	3763.07	28.41	-185	3880	3825	3780	3725	3680	3802	3702	290	1130	500	2710	5	1	58083006	2184	-10.84	0.65	12	0.00	-347.00	5769.00	9410	20240325	-60.04	3000	20241210	25.33	4770	-21.17	20250221	3520	6.82	20250102	9410	-60.04	20240325	3000	25.33	20241210	2.29	N	061970	500	290 억	16501981	N	N	0	N	N
35	20250324	160603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-40	5	-1.05	190207548	50581	56.91	3775	3835	3735	4950	2670	3810	3760.45	28.39	12641	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2190	-10.86	0.65	12	0.09	-347.00	5769.00	9410	20240325	-59.94	3000	20241210	25.67	4770	-20.96	20250221	3520	7.10	20250102	9410	-59.94	20240325	3000	25.67	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
36	20250324	150607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-60	5	-1.57	167551373	44554	50.13	3775	3835	3735	4950	2670	3810	3760.64	28.39	13176	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2178	-10.81	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.15	3000	20241210	25.00	4770	-21.38	20250221	3520	6.53	20250102	9410	-60.15	20240325	3000	25.00	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
37	20250324	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-55	5	-1.44	152548053	40562	45.63	3775	3835	3735	4950	2670	3810	3760.86	28.39	12813	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2181	-10.82	0.65	12	0.07	-347.00	5769.00	9410	20240325	-60.10	3000	20241210	25.17	4770	-21.28	20250221	3520	6.68	20250102	9410	-60.10	20240325	3000	25.17	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
38	20250324	130607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-55	5	-1.44	142206208	37807	42.53	3775	3835	3735	4950	2670	3810	3761.37	28.39	11616	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2181	-10.82	0.65	12	0.07	-347.00	5769.00	9410	20240325	-60.10	3000	20241210	25.17	4770	-21.28	20250221	3520	6.68	20250102	9410	-60.10	20240325	3000	25.17	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
39	20250324	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-40	5	-1.05	93225223	24754	27.85	3775	3835	3735	4950	2670	3810	3766.07	28.39	3945	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2190	-10.86	0.65	12	0.04	-347.00	5769.00	9410	20240325	-59.94	3000	20241210	25.67	4770	-20.96	20250221	3520	7.10	20250102	9410	-59.94	20240325	3000	25.67	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
40	20250324	110607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	-50	5	-1.31	87588043	23260	26.17	3775	3835	3735	4950	2670	3810	3765.61	28.39	3161	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2184	-10.84	0.65	12	0.04	-347.00	5769.00	9410	20240325	-60.04	3000	20241210	25.33	4770	-21.17	20250221	3520	6.82	20250102	9410	-60.04	20240325	3000	25.33	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
41	20250324	100604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-30	5	-0.79	55763578	14833	16.69	3775	3835	3735	4950	2670	3810	3759.43	28.39	-976	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2196	-10.89	0.66	12	0.03	-347.00	5769.00	9410	20240325	-59.83	3000	20241210	26.00	4770	-20.75	20250221	3520	7.39	20250102	9410	-59.83	20240325	3000	26.00	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
42	20250324	090607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-40	5	-1.05	18774735	4985	5.61	3775	3835	3750	4950	2670	3810	3766.25	28.39	-1876	3913	3861	3813	3761	3713	3887	3787	290	1140	500	2740	5	1	58083006	2190	-10.86	0.65	12	0.01	-347.00	5769.00	9410	20240325	-59.94	3000	20241210	25.67	4770	-20.96	20250221	3520	7.10	20250102	9410	-59.94	20240325	3000	25.67	20241210	2.29	N	061970	500	290 억	16489173	N	N	0	N	N
43	20250321	160621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	15	2	0.40	336726383	88093	229.07	3795	3865	3765	4930	2660	3795	3822.43	28.26	17622	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2213	-10.98	0.66	12	0.15	-347.00	5769.00	9410	20240325	-59.51	3000	20241210	27.00	4770	-20.13	20250221	3520	8.24	20250102	9410	-59.51	20240325	3000	27.00	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
44	20250321	150605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	5	2	0.13	320347854	83774	217.84	3795	3865	3765	4930	2660	3795	3823.95	28.26	18049	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2207	-10.95	0.66	12	0.14	-347.00	5769.00	9410	20240325	-59.62	3000	20241210	26.67	4770	-20.34	20250221	3520	7.95	20250102	9410	-59.62	20240325	3000	26.67	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
45	20250321	140606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3815	20	2	0.53	279040927	72871	189.49	3795	3865	3780	4930	2660	3795	3829.25	28.26	17823	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2216	-10.99	0.66	12	0.13	-347.00	5769.00	9410	20240325	-59.46	3000	20241210	27.17	4770	-20.02	20250221	3520	8.38	20250102	9410	-59.46	20240325	3000	27.17	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
46	20250321	130606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	35	2	0.92	233707277	60947	158.49	3795	3865	3780	4930	2660	3795	3834.60	28.26	15027	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2225	-11.04	0.66	12	0.10	-347.00	5769.00	9410	20240325	-59.30	3000	20241210	27.67	4770	-19.71	20250221	3520	8.81	20250102	9410	-59.30	20240325	3000	27.67	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
47	20250321	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	45	2	1.19	175804008	45897	119.35	3795	3865	3780	4930	2660	3795	3830.40	28.26	14781	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2230	-11.07	0.67	12	0.08	-347.00	5769.00	9410	20240325	-59.19	3000	20241210	28.00	4770	-19.50	20250221	3520	9.09	20250102	9410	-59.19	20240325	3000	28.00	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
48	20250321	110606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	30	2	0.79	124922775	32677	84.97	3795	3860	3780	4930	2660	3795	3822.96	28.26	15129	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2222	-11.02	0.66	12	0.06	-347.00	5769.00	9410	20240325	-59.35	3000	20241210	27.50	4770	-19.81	20250221	3520	8.66	20250102	9410	-59.35	20240325	3000	27.50	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
49	20250321	100606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	15	2	0.40	88110460	23042	59.92	3795	3860	3780	4930	2660	3795	3823.91	28.26	10355	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2213	-10.98	0.66	12	0.04	-347.00	5769.00	9410	20240325	-59.51	3000	20241210	27.00	4770	-20.13	20250221	3520	8.24	20250102	9410	-59.51	20240325	3000	27.00	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
50	20250321	090609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	5	2	0.13	1723505	454	1.18	3795	3820	3795	4930	2660	3795	3796.27	28.26	-6	3855	3825	3810	3780	3765	3817	3772	290	1135	500	2730	5	1	58083006	2207	-10.95	0.66	12	0.00	-347.00	5769.00	9410	20240325	-59.62	3000	20241210	26.67	4770	-20.34	20250221	3520	7.95	20250102	9410	-59.62	20240325	3000	26.67	20241210	2.30	N	061970	500	290 억	16414679	N	N	0	N	N
51	20250320	160859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-30	5	-0.78	141863261	37247	58.22	3825	3840	3795	4970	2680	3825	3808.72	28.09	-4183	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2204	-10.94	0.66	12	0.06	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
52	20250320	150605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	-15	5	-0.39	132142376	34689	54.22	3825	3840	3795	4970	2680	3825	3809.34	28.09	-3906	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2213	-10.98	0.66	12	0.06	-347.00	5769.00	9410	20240325	-59.51	3000	20241210	27.00	4770	-20.13	20250221	3520	8.24	20250102	9410	-59.51	20240325	3000	27.00	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
53	20250320	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	-15	5	-0.39	124435101	32671	51.07	3825	3840	3795	4970	2680	3825	3808.73	28.09	-2124	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2213	-10.98	0.66	12	0.06	-347.00	5769.00	9410	20240325	-59.51	3000	20241210	27.00	4770	-20.13	20250221	3520	8.24	20250102	9410	-59.51	20240325	3000	27.00	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
54	20250320	130606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	10	2	0.26	96767279	25409	39.72	3825	3840	3795	4970	2680	3825	3808.39	28.09	-1796	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2227	-11.05	0.66	12	0.04	-347.00	5769.00	9410	20240325	-59.25	3000	20241210	27.83	4770	-19.60	20250221	3520	8.95	20250102	9410	-59.25	20240325	3000	27.83	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
55	20250320	120605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	-20	5	-0.52	83235014	21867	34.18	3825	3840	3795	4970	2680	3825	3806.42	28.09	-3551	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2210	-10.97	0.66	12	0.04	-347.00	5769.00	9410	20240325	-59.56	3000	20241210	26.83	4770	-20.23	20250221	3520	8.10	20250102	9410	-59.56	20240325	3000	26.83	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
56	20250320	110605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-30	5	-0.78	66734394	17533	27.41	3825	3840	3795	4970	2680	3825	3806.22	28.09	-4853	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2204	-10.94	0.66	12	0.03	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
57	20250320	100603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3815	-10	5	-0.26	39713115	10424	16.29	3825	3840	3795	4970	2680	3825	3809.78	28.09	-3522	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2216	-10.99	0.66	12	0.02	-347.00	5769.00	9410	20240325	-59.46	3000	20241210	27.17	4770	-20.02	20250221	3520	8.38	20250102	9410	-59.46	20240325	3000	27.17	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
58	20250320	090606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	-20	5	-0.52	7575195	1985	3.10	3825	3830	3795	4970	2680	3825	3816.21	28.09	-1164	3935	3880	3805	3750	3675	3907	3777	290	1145	500	2750	5	1	58083006	2210	-10.97	0.66	12	0.00	-347.00	5769.00	9410	20240325	-59.56	3000	20241210	26.83	4770	-20.23	20250221	3520	8.10	20250102	9410	-59.56	20240325	3000	26.83	20241210	2.31	N	061970	500	290 억	16313490	N	N	0	N	N
59	20250319	160602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	85	2	2.27	243496495	63785	117.71	3740	3860	3730	4860	2620	3740	3817.40	28.01	21001	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2222	-11.02	0.66	12	0.11	-347.00	5769.00	9410	20240325	-59.35	3000	20241210	27.50	4770	-19.81	20250221	3520	8.66	20250102	9410	-59.35	20240325	3000	27.50	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
60	20250319	150603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3815	75	2	2.01	238895230	62582	115.49	3740	3860	3730	4860	2620	3740	3817.32	28.01	21042	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2216	-10.99	0.66	12	0.11	-347.00	5769.00	9410	20240325	-59.46	3000	20241210	27.17	4770	-20.02	20250221	3520	8.38	20250102	9410	-59.46	20240325	3000	27.17	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
61	20250319	140605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	70	2	1.87	226367365	59298	109.43	3740	3860	3730	4860	2620	3740	3817.45	28.01	20745	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2213	-10.98	0.66	12	0.10	-347.00	5769.00	9410	20240325	-59.51	3000	20241210	27.00	4770	-20.13	20250221	3520	8.24	20250102	9410	-59.51	20240325	3000	27.00	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
62	20250319	130603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	95	2	2.54	209290570	54837	101.20	3740	3860	3730	4860	2620	3740	3816.59	28.01	20704	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2227	-11.05	0.66	12	0.09	-347.00	5769.00	9410	20240325	-59.25	3000	20241210	27.83	4770	-19.60	20250221	3520	8.95	20250102	9410	-59.25	20240325	3000	27.83	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
63	20250319	120603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	105	2	2.81	202878410	53163	98.11	3740	3860	3730	4860	2620	3740	3816.16	28.01	20618	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2233	-11.08	0.67	12	0.09	-347.00	5769.00	9410	20240325	-59.14	3000	20241210	28.17	4770	-19.39	20250221	3520	9.23	20250102	9410	-59.14	20240325	3000	28.17	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
64	20250319	110603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	65	2	1.74	178379810	46766	86.30	3740	3860	3730	4860	2620	3740	3814.31	28.01	17975	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2210	-10.97	0.66	12	0.08	-347.00	5769.00	9410	20240325	-59.56	3000	20241210	26.83	4770	-20.23	20250221	3520	8.10	20250102	9410	-59.56	20240325	3000	26.83	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
65	20250319	100604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	60	2	1.60	73872150	19438	35.87	3740	3825	3730	4860	2620	3740	3800.40	28.01	14904	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2207	-10.95	0.66	12	0.03	-347.00	5769.00	9410	20240325	-59.62	3000	20241210	26.67	4770	-20.34	20250221	3520	7.95	20250102	9410	-59.62	20240325	3000	26.67	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
66	20250319	090605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	20	2	0.53	2979285	796	1.47	3740	3800	3730	4860	2620	3740	3742.82	28.01	542	3886	3812	3771	3697	3656	3792	3677	290	1120	500	2690	5	1	58083006	2184	-10.84	0.65	12	0.00	-347.00	5769.00	9410	20240325	-60.04	3000	20241210	25.33	4770	-21.17	20250221	3520	6.82	20250102	9410	-60.04	20240325	3000	25.33	20241210	2.31	N	061970	500	290 억	16266537	N	N	0	N	N
67	20250318	160601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	-55	5	-1.45	202097165	53823	94.95	3780	3845	3730	4930	2660	3795	3754.85	28.02	-12539	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2172	-10.78	0.65	12	0.09	-347.00	5769.00	9410	20240325	-60.26	3000	20241210	24.67	4770	-21.59	20250221	3520	6.25	20250102	9410	-60.26	20240325	3000	24.67	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
68	20250318	150603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	-50	5	-1.32	191276760	50931	89.85	3780	3845	3730	4930	2660	3795	3755.61	28.02	-13054	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2175	-10.79	0.65	12	0.09	-347.00	5769.00	9410	20240325	-60.20	3000	20241210	24.83	4770	-21.49	20250221	3520	6.39	20250102	9410	-60.20	20240325	3000	24.83	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
69	20250318	140602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	-65	5	-1.71	179052280	47660	84.08	3780	3845	3730	4930	2660	3795	3756.87	28.02	-14398	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2166	-10.75	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.36	3000	20241210	24.33	4770	-21.80	20250221	3520	5.97	20250102	9410	-60.36	20240325	3000	24.33	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
70	20250318	130601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	-55	5	-1.45	152485775	40543	71.52	3780	3845	3730	4930	2660	3795	3761.09	28.02	-12535	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2172	-10.78	0.65	12	0.07	-347.00	5769.00	9410	20240325	-60.26	3000	20241210	24.67	4770	-21.59	20250221	3520	6.25	20250102	9410	-60.26	20240325	3000	24.67	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
71	20250318	120602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	-60	5	-1.58	128903695	34236	60.40	3780	3845	3730	4930	2660	3795	3765.15	28.02	-10814	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2169	-10.76	0.65	12	0.06	-347.00	5769.00	9410	20240325	-60.31	3000	20241210	24.50	4770	-21.70	20250221	3520	6.11	20250102	9410	-60.31	20240325	3000	24.50	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
72	20250318	110600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-40	5	-1.05	106905880	28357	50.02	3780	3845	3745	4930	2660	3795	3770.00	28.02	-8797	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2181	-10.82	0.65	12	0.05	-347.00	5769.00	9410	20240325	-60.10	3000	20241210	25.17	4770	-21.28	20250221	3520	6.68	20250102	9410	-60.10	20240325	3000	25.17	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
73	20250318	100602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	-50	5	-1.32	90080295	23880	42.13	3780	3845	3745	4930	2660	3795	3772.21	28.02	-6714	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2175	-10.79	0.65	12	0.04	-347.00	5769.00	9410	20240325	-60.20	3000	20241210	24.83	4770	-21.49	20250221	3520	6.39	20250102	9410	-60.20	20240325	3000	24.83	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
74	20250318	090604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	0	3	0.00	12310320	3231	5.70	3780	3845	3780	4930	2660	3795	3810.06	28.02	-1207	3895	3845	3785	3735	3675	3870	3760	290	1135	500	2730	5	1	58083006	2204	-10.94	0.66	12	0.01	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.31	N	061970	500	290 억	16274790	N	N	0	N	N
75	20250317	160600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	50	2	1.34	214867762	56662	89.10	3755	3835	3725	4865	2625	3745	3792.10	28.03	-7585	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2204	-10.94	0.66	12	0.10	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
76	20250317	150559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3785	40	2	1.07	203566497	53676	84.40	3755	3835	3725	4865	2625	3745	3792.50	28.03	-7027	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2198	-10.91	0.66	12	0.09	-347.00	5769.00	9410	20240325	-59.78	3000	20241210	26.17	4770	-20.65	20250221	3520	7.53	20250102	9410	-59.78	20240325	3000	26.17	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
77	20250317	140601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	50	2	1.34	172714807	45529	71.59	3755	3835	3725	4865	2625	3745	3793.51	28.03	-5325	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2204	-10.94	0.66	12	0.08	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
78	20250317	130559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	50	2	1.34	166798107	43969	69.14	3755	3835	3725	4865	2625	3745	3793.54	28.03	-4989	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2204	-10.94	0.66	12	0.08	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
79	20250317	120559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	55	2	1.47	160941362	42425	66.71	3755	3835	3725	4865	2625	3745	3793.55	28.03	-4693	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2207	-10.95	0.66	12	0.07	-347.00	5769.00	9410	20240325	-59.62	3000	20241210	26.67	4770	-20.34	20250221	3520	7.95	20250102	9410	-59.62	20240325	3000	26.67	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
80	20250317	110601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3790	45	2	1.20	137479652	36263	57.02	3755	3835	3725	4865	2625	3745	3791.18	28.03	-4863	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2201	-10.92	0.66	12	0.06	-347.00	5769.00	9410	20240325	-59.72	3000	20241210	26.33	4770	-20.55	20250221	3520	7.67	20250102	9410	-59.72	20240325	3000	26.33	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
81	20250317	100600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	50	2	1.34	102236162	26988	42.44	3755	3835	3725	4865	2625	3745	3788.21	28.03	-1584	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2204	-10.94	0.66	12	0.05	-347.00	5769.00	9410	20240325	-59.67	3000	20241210	26.50	4770	-20.44	20250221	3520	7.81	20250102	9410	-59.67	20240325	3000	26.50	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
82	20250317	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	0	3	0.00	19894790	5306	8.34	3755	3780	3725	4865	2625	3745	3749.49	28.03	-3001	3821	3782	3711	3672	3601	3802	3692	290	1120	500	2690	5	1	58083006	2175	-10.79	0.65	12	0.01	-347.00	5769.00	9410	20240325	-60.20	3000	20241210	24.83	4770	-21.49	20250221	3520	6.39	20250102	9410	-60.20	20240325	3000	24.83	20241210	2.32	N	061970	500	290 억	16282047	N	N	1	N	N
83	20250314	160558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	105	2	2.88	233106474	62684	106.03	3640	3750	3640	4730	2550	3640	3718.71	27.99	22626	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2175	-10.79	0.65	12	0.11	-347.00	5769.00	9410	20240325	-60.20	3000	20241210	24.83	4770	-21.49	20250221	3520	6.39	20250102	9410	-60.20	20240325	3000	24.83	20241210	2.34	N	061970	500	290 억	16259188	N	N	1	N	N
84	20250314	150602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3732	92	2	2.53	218424351	58759	99.39	3640	3750	3640	4730	2550	3640	3717.29	27.99	20644	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2168	-10.76	0.65	12	0.10	-347.00	5769.00	9410	20240325	-60.34	3000	20241210	24.40	4770	-21.76	20250221	3520	6.02	20250102	9410	-60.34	20240325	3000	24.40	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
85	20250314	140558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	100	2	2.75	181008126	48730	82.43	3640	3750	3640	4730	2550	3640	3714.51	27.99	20497	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2172	-10.78	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.26	3000	20241210	24.67	4770	-21.59	20250221	3520	6.25	20250102	9410	-60.26	20240325	3000	24.67	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
86	20250314	130557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	60	2	1.65	131085796	35336	59.77	3640	3740	3640	4730	2550	3640	3709.70	27.99	10664	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2149	-10.66	0.64	12	0.06	-347.00	5769.00	9410	20240325	-60.68	3000	20241210	23.33	4770	-22.43	20250221	3520	5.11	20250102	9410	-60.68	20240325	3000	23.33	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
87	20250314	120600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	90	2	2.47	110319506	29746	50.32	3640	3740	3640	4730	2550	3640	3708.72	27.99	10537	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2166	-10.75	0.65	12	0.05	-347.00	5769.00	9410	20240325	-60.36	3000	20241210	24.33	4770	-21.80	20250221	3520	5.97	20250102	9410	-60.36	20240325	3000	24.33	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
88	20250314	110558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	75	2	2.06	79237671	21401	36.20	3640	3740	3640	4730	2550	3640	3702.52	27.99	4502	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2158	-10.71	0.64	12	0.04	-347.00	5769.00	9410	20240325	-60.52	3000	20241210	23.83	4770	-22.12	20250221	3520	5.54	20250102	9410	-60.52	20240325	3000	23.83	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
89	20250314	100559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	70	2	1.92	49537546	13360	22.60	3640	3740	3640	4730	2550	3640	3707.90	27.99	3965	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2155	-10.69	0.64	12	0.02	-347.00	5769.00	9410	20240325	-60.57	3000	20241210	23.67	4770	-22.22	20250221	3520	5.40	20250102	9410	-60.57	20240325	3000	23.67	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
90	20250314	090601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	0	3	0.00	1659920	456	0.77	3640	3645	3640	4730	2550	3640	3640.18	27.99	11	3816	3727	3681	3592	3546	3705	3570	290	1090	500	2620	5	1	58083006	2114	-10.49	0.63	12	0.00	-347.00	5769.00	9410	20240325	-61.32	3000	20241210	21.33	4770	-23.69	20250221	3520	3.41	20250102	9410	-61.32	20240325	3000	21.33	20241210	2.34	N	061970	500	290 억	16259188	N	N	0	N	N
91	20250313	160554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	-90	5	-2.41	217876790	59076	120.78	3730	3770	3635	4845	2615	3730	3688.08	27.88	-10552	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2114	-10.49	0.63	12	0.10	-347.00	5769.00	9410	20240325	-61.32	3000	20241210	21.33	4770	-23.69	20250221	3520	3.41	20250102	9410	-61.32	20240325	3000	21.33	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
92	20250313	150555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3660	-70	5	-1.88	190127745	51466	105.22	3730	3770	3650	4845	2615	3730	3694.24	27.88	-10379	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2126	-10.55	0.63	12	0.09	-347.00	5769.00	9410	20240325	-61.11	3000	20241210	22.00	4770	-23.27	20250221	3520	3.98	20250102	9410	-61.11	20240325	3000	22.00	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
93	20250313	140555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-65	5	-1.74	151552985	40937	83.69	3730	3770	3660	4845	2615	3730	3702.10	27.88	-10173	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2129	-10.56	0.64	12	0.07	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
94	20250313	130555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-65	5	-1.74	117940965	31770	64.95	3730	3770	3665	4845	2615	3730	3712.34	27.88	-8581	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2129	-10.56	0.64	12	0.05	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
95	20250313	120555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3680	-50	5	-1.34	96700840	25998	53.15	3730	3770	3680	4845	2615	3730	3719.55	27.88	-5993	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2137	-10.61	0.64	12	0.04	-347.00	5769.00	9410	20240325	-60.89	3000	20241210	22.67	4770	-22.85	20250221	3520	4.55	20250102	9410	-60.89	20240325	3000	22.67	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
96	20250313	110554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-30	5	-0.80	78845920	21162	43.26	3730	3770	3700	4845	2615	3730	3725.83	27.88	-5222	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2149	-10.66	0.64	12	0.04	-347.00	5769.00	9410	20240325	-60.68	3000	20241210	23.33	4770	-22.43	20250221	3520	5.11	20250102	9410	-60.68	20240325	3000	23.33	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
97	20250313	100554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3720	-10	5	-0.27	38102405	10193	20.84	3730	3770	3720	4845	2615	3730	3738.10	27.88	-2847	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2161	-10.72	0.64	12	0.02	-347.00	5769.00	9410	20240325	-60.47	3000	20241210	24.00	4770	-22.01	20250221	3520	5.68	20250102	9410	-60.47	20240325	3000	24.00	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
98	20250313	090556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	35	2	0.94	7233665	1933	3.95	3730	3770	3720	4845	2615	3730	3742.20	27.88	819	3806	3767	3711	3672	3616	3787	3692	290	1115	500	2680	5	1	58083006	2187	-10.85	0.65	12	0.00	-347.00	5769.00	9410	20240325	-59.99	3000	20241210	25.50	4770	-21.07	20250221	3520	6.96	20250102	9410	-59.99	20240325	3000	25.50	20241210	2.35	N	061970	500	290 억	16191557	N	N	0	N	N
99	20250312	160552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	65	2	1.77	181706538	48902	92.44	3665	3750	3655	4760	2570	3665	3715.73	27.85	8627	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2166	-10.75	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.36	3000	20241210	24.33	4770	-21.80	20250221	3520	5.97	20250102	9410	-60.36	20240325	3000	24.33	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
100	20250312	150553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	65	2	1.77	172536973	46443	87.79	3665	3750	3655	4760	2570	3665	3715.03	27.85	8506	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2166	-10.75	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.36	3000	20241210	24.33	4770	-21.80	20250221	3520	5.97	20250102	9410	-60.36	20240325	3000	24.33	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
101	20250312	140552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	60	2	1.64	149900948	40350	76.27	3665	3750	3655	4760	2570	3665	3715.02	27.85	5177	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2164	-10.73	0.65	12	0.07	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
102	20250312	130551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	60	2	1.64	96877363	26072	49.28	3665	3750	3655	4760	2570	3665	3715.76	27.85	-1875	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2164	-10.73	0.65	12	0.04	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
103	20250312	120554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	60	2	1.64	82312158	22161	41.89	3665	3750	3655	4760	2570	3665	3714.28	27.85	-2561	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2164	-10.73	0.65	12	0.04	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
104	20250312	110549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	50	2	1.36	64703193	17428	32.94	3665	3750	3655	4760	2570	3665	3712.60	27.85	-3153	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2158	-10.71	0.64	12	0.03	-347.00	5769.00	9410	20240325	-60.52	3000	20241210	23.83	4770	-22.12	20250221	3520	5.54	20250102	9410	-60.52	20240325	3000	23.83	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
105	20250312	100552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	45	2	1.23	46905718	12643	23.90	3665	3750	3655	4760	2570	3665	3710.01	27.85	-1741	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2155	-10.69	0.64	12	0.02	-347.00	5769.00	9410	20240325	-60.57	3000	20241210	23.67	4770	-22.22	20250221	3520	5.40	20250102	9410	-60.57	20240325	3000	23.67	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
106	20250312	090554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3655	-10	5	-0.27	3027570	826	1.56	3665	3675	3655	4760	2570	3665	3665.34	27.85	-157	3761	3712	3631	3582	3501	3737	3607	290	1095	500	2630	5	1	58083006	2123	-10.53	0.63	12	0.00	-347.00	5769.00	9410	20240325	-61.16	3000	20241210	21.83	4770	-23.38	20250221	3520	3.84	20250102	9410	-61.16	20240325	3000	21.83	20241210	2.34	N	061970	500	290 억	16178741	N	N	0	N	N
107	20250311	160546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-20	5	-0.54	190691743	52731	98.37	3630	3680	3550	4790	2580	3685	3616.31	27.83	12787	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2129	-10.56	0.64	12	0.09	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
108	20250311	150550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3650	-35	5	-0.95	185814393	51397	95.88	3630	3680	3550	4790	2580	3685	3615.28	27.83	12915	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2120	-10.52	0.63	12	0.09	-347.00	5769.00	9410	20240325	-61.21	3000	20241210	21.67	4770	-23.48	20250221	3520	3.69	20250102	9410	-61.21	20240325	3000	21.67	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
109	20250311	140550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3645	-40	5	-1.09	170171141	47104	87.87	3630	3680	3550	4790	2580	3685	3612.67	27.83	11385	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2117	-10.50	0.63	12	0.08	-347.00	5769.00	9410	20240325	-61.26	3000	20241210	21.50	4770	-23.58	20250221	3520	3.55	20250102	9410	-61.26	20240325	3000	21.50	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
110	20250311	130549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3635	-50	5	-1.36	159375776	44146	82.36	3630	3680	3550	4790	2580	3685	3610.20	27.83	9878	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2111	-10.48	0.63	12	0.08	-347.00	5769.00	9410	20240325	-61.37	3000	20241210	21.17	4770	-23.79	20250221	3520	3.27	20250102	9410	-61.37	20240325	3000	21.17	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
111	20250311	120549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3645	-40	5	-1.09	153034886	42416	79.13	3630	3655	3550	4790	2580	3685	3607.95	27.83	10366	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2117	-10.50	0.63	12	0.07	-347.00	5769.00	9410	20240325	-61.26	3000	20241210	21.50	4770	-23.58	20250221	3520	3.55	20250102	9410	-61.26	20240325	3000	21.50	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
112	20250311	110548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3605	-80	5	-2.17	122471155	33985	63.40	3630	3655	3550	4790	2580	3685	3603.68	27.83	3146	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2094	-10.39	0.62	12	0.06	-347.00	5769.00	9410	20240325	-61.69	3000	20241210	20.17	4770	-24.42	20250221	3520	2.41	20250102	9410	-61.69	20240325	3000	20.17	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
113	20250311	100550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-75	5	-2.04	75773085	21002	39.18	3630	3655	3550	4790	2580	3685	3607.90	27.83	2506	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2097	-10.40	0.63	12	0.04	-347.00	5769.00	9410	20240325	-61.64	3000	20241210	20.33	4770	-24.32	20250221	3520	2.56	20250102	9410	-61.64	20240325	3000	20.33	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
114	20250311	090550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3640	-45	5	-1.22	25045180	6958	12.98	3630	3655	3550	4790	2580	3685	3599.48	27.83	-1375	3771	3727	3681	3637	3591	3750	3660	290	1105	500	2650	5	1	58083006	2114	-10.49	0.63	12	0.01	-347.00	5769.00	9410	20240325	-61.32	3000	20241210	21.33	4770	-23.69	20250221	3520	3.41	20250102	9410	-61.32	20240325	3000	21.33	20241210	2.34	N	061970	500	290 억	16165062	N	N	0	N	N
115	20250310	160544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	-10	5	-0.27	197219165	53592	55.57	3670	3725	3635	4800	2590	3695	3680.01	27.84	-11611	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2140	-10.62	0.64	12	0.09	-347.00	5769.00	9410	20240325	-60.84	3000	20241210	22.83	4770	-22.75	20250221	3520	4.69	20250102	9410	-60.84	20240325	3000	22.83	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
116	20250310	150548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	5	2	0.14	175873920	47821	49.59	3670	3725	3635	4800	2590	3695	3677.75	27.84	-9645	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2149	-10.66	0.64	12	0.08	-347.00	5769.00	9410	20240325	-60.68	3000	20241210	23.33	4770	-22.43	20250221	3520	5.11	20250102	9410	-60.68	20240325	3000	23.33	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
117	20250310	140547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	15	2	0.41	139959435	38128	39.54	3670	3725	3635	4800	2590	3695	3670.78	27.84	-1824	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2155	-10.69	0.64	12	0.07	-347.00	5769.00	9410	20240325	-60.57	3000	20241210	23.67	4770	-22.22	20250221	3520	5.40	20250102	9410	-60.57	20240325	3000	23.67	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
118	20250310	130546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3705	10	2	0.27	116324950	31769	32.94	3670	3715	3635	4800	2590	3695	3661.59	27.84	-1281	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2152	-10.68	0.64	12	0.05	-347.00	5769.00	9410	20240325	-60.63	3000	20241210	23.50	4770	-22.33	20250221	3520	5.26	20250102	9410	-60.63	20240325	3000	23.50	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
119	20250310	120545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	5	2	0.14	103947010	28429	29.48	3670	3710	3635	4800	2590	3695	3656.37	27.84	48	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2149	-10.66	0.64	12	0.05	-347.00	5769.00	9410	20240325	-60.68	3000	20241210	23.33	4770	-22.43	20250221	3520	5.11	20250102	9410	-60.68	20240325	3000	23.33	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
120	20250310	110545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-30	5	-0.81	95867505	26241	27.21	3670	3695	3635	4800	2590	3695	3653.35	27.84	606	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2129	-10.56	0.64	12	0.05	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
121	20250310	100546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3675	-20	5	-0.54	43881975	12005	12.45	3670	3695	3635	4800	2590	3695	3655.31	27.84	-1832	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2135	-10.59	0.64	12	0.02	-347.00	5769.00	9410	20240325	-60.95	3000	20241210	22.50	4770	-22.96	20250221	3520	4.40	20250102	9410	-60.95	20240325	3000	22.50	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
122	20250310	090546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-30	5	-0.81	1987735	542	0.56	3670	3695	3660	4800	2590	3695	3667.41	27.84	-191	3765	3730	3665	3630	3565	3747	3647	290	1105	500	2660	5	1	58083006	2129	-10.56	0.64	12	0.00	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.35	N	061970	500	290 억	16172520	N	N	0	N	N
123	20250307	160544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	45	2	1.23	350097315	96037	85.80	3650	3700	3600	4745	2555	3650	3644.95	27.84	4188	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2146	-10.65	0.64	12	0.17	-347.00	5769.00	9410	20240325	-60.73	3000	20241210	23.17	4770	-22.54	20250221	3520	4.97	20250102	9410	-60.73	20240325	3000	23.17	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
124	20250307	150547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	-30	5	-0.82	284641700	78256	69.92	3650	3700	3600	4745	2555	3650	3637.31	27.84	14653	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2103	-10.43	0.63	12	0.13	-347.00	5769.00	9410	20240325	-61.53	3000	20241210	20.67	4770	-24.11	20250221	3520	2.84	20250102	9410	-61.53	20240325	3000	20.67	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
125	20250307	140544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3625	-25	5	-0.68	237107620	65115	58.18	3650	3700	3600	4745	2555	3650	3641.37	27.84	14980	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2106	-10.45	0.63	12	0.11	-347.00	5769.00	9410	20240325	-61.48	3000	20241210	20.83	4770	-24.00	20250221	3520	2.98	20250102	9410	-61.48	20240325	3000	20.83	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
126	20250307	130545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3630	-20	5	-0.55	199123365	54672	48.85	3650	3700	3600	4745	2555	3650	3642.14	27.84	13097	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2108	-10.46	0.63	12	0.09	-347.00	5769.00	9410	20240325	-61.42	3000	20241210	21.00	4770	-23.90	20250221	3520	3.12	20250102	9410	-61.42	20240325	3000	21.00	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
127	20250307	120546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3615	-35	5	-0.96	178902450	49085	43.86	3650	3700	3600	4745	2555	3650	3644.75	27.84	12333	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2100	-10.42	0.63	12	0.08	-347.00	5769.00	9410	20240325	-61.58	3000	20241210	20.50	4770	-24.21	20250221	3520	2.70	20250102	9410	-61.58	20240325	3000	20.50	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
128	20250307	110545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3680	30	2	0.82	103074365	28181	25.18	3650	3700	3600	4745	2555	3650	3657.58	27.84	5371	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2137	-10.61	0.64	12	0.05	-347.00	5769.00	9410	20240325	-60.89	3000	20241210	22.67	4770	-22.85	20250221	3520	4.55	20250102	9410	-60.89	20240325	3000	22.67	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
129	20250307	100543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3670	20	2	0.55	67393800	18506	16.53	3650	3680	3600	4745	2555	3650	3641.73	27.84	5368	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2132	-10.58	0.64	12	0.03	-347.00	5769.00	9410	20240325	-61.00	3000	20241210	22.33	4770	-23.06	20250221	3520	4.26	20250102	9410	-61.00	20240325	3000	22.33	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
130	20250307	090547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3650	0	3	0.00	23428245	6477	5.79	3650	3675	3600	4745	2555	3650	3617.12	27.84	1470	3856	3752	3696	3592	3536	3725	3565	290	1095	500	2620	5	1	58083006	2120	-10.52	0.63	12	0.01	-347.00	5769.00	9410	20240325	-61.21	3000	20241210	21.67	4770	-23.48	20250221	3520	3.69	20250102	9410	-61.21	20240325	3000	21.67	20241210	2.38	N	061970	500	290 억	16168350	N	N	14	N	N
131	20250306	160542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3650	-125	5	-3.31	413146096	111591	125.25	3750	3800	3640	4905	2645	3775	3702.39	27.85	-9510	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2120	-10.52	0.63	12	0.19	-347.00	5769.00	9410	20240325	-61.21	3000	20241210	21.67	4770	-23.48	20250221	3520	3.69	20250102	9410	-61.21	20240325	3000	21.67	20241210	2.37	N	061970	500	290 억	16177618	N	N	14	N	N
132	20250306	150541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3665	-110	5	-2.91	366282976	98754	110.84	3750	3800	3650	4905	2645	3775	3709.04	27.85	-10882	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2129	-10.56	0.64	12	0.17	-347.00	5769.00	9410	20240325	-61.05	3000	20241210	22.17	4770	-23.17	20250221	3520	4.12	20250102	9410	-61.05	20240325	3000	22.17	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
133	20250306	140541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-75	5	-1.99	250887132	67349	75.59	3750	3800	3690	4905	2645	3775	3725.18	27.85	-11334	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2149	-10.66	0.64	12	0.12	-347.00	5769.00	9410	20240325	-60.68	3000	20241210	23.33	4770	-22.43	20250221	3520	5.11	20250102	9410	-60.68	20240325	3000	23.33	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
134	20250306	130542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-75	5	-1.99	205866130	55169	61.92	3750	3800	3700	4905	2645	3775	3731.55	27.85	-5968	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2149	-10.66	0.64	12	0.09	-347.00	5769.00	9410	20240325	-60.68	3000	20241210	23.33	4770	-22.43	20250221	3520	5.11	20250102	9410	-60.68	20240325	3000	23.33	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
135	20250306	120541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	-50	5	-1.32	146567960	39188	43.99	3750	3800	3715	4905	2645	3775	3740.12	27.85	-3786	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2164	-10.73	0.65	12	0.07	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
136	20250306	110539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	-30	5	-0.79	118643220	31691	35.57	3750	3800	3720	4905	2645	3775	3743.75	27.85	-4380	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2175	-10.79	0.65	12	0.05	-347.00	5769.00	9410	20240325	-60.20	3000	20241210	24.83	4770	-21.49	20250221	3520	6.39	20250102	9410	-60.20	20240325	3000	24.83	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
137	20250306	100541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	-50	5	-1.32	97802780	26114	29.31	3750	3800	3720	4905	2645	3775	3745.22	27.85	-3995	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2164	-10.73	0.65	12	0.04	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
138	20250306	090544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3790	15	2	0.40	14686405	3887	4.36	3750	3800	3750	4905	2645	3775	3778.34	27.85	766	3835	3805	3750	3720	3665	3820	3735	290	1130	500	2710	5	1	58083006	2201	-10.92	0.66	12	0.01	-347.00	5769.00	9410	20240325	-59.72	3000	20241210	26.33	4770	-20.55	20250221	3520	7.67	20250102	9410	-59.72	20240325	3000	26.33	20241210	2.37	N	061970	500	290 억	16177618	N	N	0	N	N
139	20250305	160536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3775	45	2	1.21	330656168	88439	75.26	3695	3780	3695	4845	2615	3730	3738.73	27.85	-2204	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2193	-10.88	0.65	12	0.15	-347.00	5769.00	9410	20240325	-59.88	3000	20241210	25.83	4770	-20.86	20250221	3520	7.24	20250102	9410	-59.88	20240325	3000	25.83	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
140	20250305	150538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	40	2	1.07	222460363	59512	50.65	3695	3780	3695	4845	2615	3730	3738.08	27.85	-2835	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2190	-10.86	0.65	12	0.10	-347.00	5769.00	9410	20240325	-59.94	3000	20241210	25.67	4770	-20.96	20250221	3520	7.10	20250102	9410	-59.94	20240325	3000	25.67	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
141	20250305	140536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	35	2	0.94	187818101	50329	42.83	3695	3770	3695	4845	2615	3730	3731.81	27.85	-3814	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2187	-10.85	0.65	12	0.09	-347.00	5769.00	9410	20240325	-59.99	3000	20241210	25.50	4770	-21.07	20250221	3520	6.96	20250102	9410	-59.99	20240325	3000	25.50	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
142	20250305	130535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	25	2	0.67	173080656	46411	39.50	3695	3760	3695	4845	2615	3730	3729.30	27.85	-6366	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2181	-10.82	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.10	3000	20241210	25.17	4770	-21.28	20250221	3520	6.68	20250102	9410	-60.10	20240325	3000	25.17	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
143	20250305	120537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	20	2	0.54	161204296	43240	36.80	3695	3760	3695	4845	2615	3730	3728.13	27.85	-6792	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2178	-10.81	0.65	12	0.07	-347.00	5769.00	9410	20240325	-60.15	3000	20241210	25.00	4770	-21.38	20250221	3520	6.53	20250102	9410	-60.15	20240325	3000	25.00	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
144	20250305	110533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	-5	5	-0.13	94543851	25390	21.61	3695	3755	3695	4845	2615	3730	3723.66	27.85	-5071	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2164	-10.73	0.65	12	0.04	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
145	20250305	100537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	-5	5	-0.13	73585126	19770	16.82	3695	3755	3695	4845	2615	3730	3722.06	27.85	-4623	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2164	-10.73	0.65	12	0.03	-347.00	5769.00	9410	20240325	-60.41	3000	20241210	24.17	4770	-21.91	20250221	3520	5.82	20250102	9410	-60.41	20240325	3000	24.17	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
146	20250305	090533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	5	2	0.13	23561910	6344	5.40	3695	3755	3695	4845	2615	3730	3714.05	27.85	1180	3906	3817	3761	3672	3616	3790	3645	290	1115	500	2680	5	1	58083006	2169	-10.76	0.65	12	0.01	-347.00	5769.00	9410	20240325	-60.31	3000	20241210	24.50	4770	-21.70	20250221	3520	6.11	20250102	9410	-60.31	20240325	3000	24.50	20241210	2.39	N	061970	500	290 억	16179001	N	N	0	N	N
147	20250304	160530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	-130	5	-3.37	437779128	117104	82.20	3850	3850	3705	5010	2705	3860	3738.39	27.86	-1043	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2166	-10.75	0.65	12	0.20	-347.00	5769.00	9410	20240325	-60.36	3000	20241210	24.33	4770	-21.80	20250221	3520	5.97	20250102	9410	-60.36	20240325	3000	24.33	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
148	20250304	150527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	-130	5	-3.37	420585713	112485	78.96	3850	3850	3705	5010	2705	3860	3739.04	27.86	-750	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2166	-10.75	0.65	12	0.19	-347.00	5769.00	9410	20240325	-60.36	3000	20241210	24.33	4770	-21.80	20250221	3520	5.97	20250102	9410	-60.36	20240325	3000	24.33	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
149	20250304	140531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	-120	5	-3.11	341267023	91195	64.01	3850	3850	3720	5010	2705	3860	3742.17	27.86	-1216	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2172	-10.78	0.65	12	0.16	-347.00	5769.00	9410	20240325	-60.26	3000	20241210	24.67	4770	-21.59	20250221	3520	6.25	20250102	9410	-60.26	20240325	3000	24.67	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
150	20250304	130529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3727	-133	5	-3.45	315265885	84219	59.12	3850	3850	3720	5010	2705	3860	3743.41	27.86	1184	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2165	-10.74	0.65	12	0.14	-347.00	5769.00	9410	20240325	-60.39	3000	20241210	24.23	4770	-21.87	20250221	3520	5.88	20250102	9410	-60.39	20240325	3000	24.23	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
151	20250304	120527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-110	5	-2.85	257527107	68738	48.25	3850	3850	3720	5010	2705	3860	3746.50	27.86	-20	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2178	-10.81	0.65	12	0.12	-347.00	5769.00	9410	20240325	-60.15	3000	20241210	25.00	4770	-21.38	20250221	3520	6.53	20250102	9410	-60.15	20240325	3000	25.00	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
152	20250304	110530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-105	5	-2.72	168833818	44954	31.55	3850	3850	3720	5010	2705	3860	3755.70	27.86	-4127	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2181	-10.82	0.65	12	0.08	-347.00	5769.00	9410	20240325	-60.10	3000	20241210	25.17	4770	-21.28	20250221	3520	6.68	20250102	9410	-60.10	20240325	3000	25.17	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
153	20250304	100526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	-100	5	-2.59	111807362	29715	20.86	3850	3850	3720	5010	2705	3860	3762.66	27.86	-5503	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2184	-10.84	0.65	12	0.05	-347.00	5769.00	9410	20240325	-60.04	3000	20241210	25.33	4770	-21.17	20250221	3520	6.82	20250102	9410	-60.04	20240325	3000	25.33	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N
154	20250304	090525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-80	5	-2.07	21635995	5729	4.02	3850	3850	3720	5010	2705	3860	3776.57	27.86	-787	3953	3906	3863	3816	3773	3885	3795	290	1150	500	2770	5	1	58083006	2196	-10.89	0.66	12	0.01	-347.00	5769.00	9410	20240325	-59.83	3000	20241210	26.00	4770	-20.75	20250221	3520	7.39	20250102	9410	-59.83	20240325	3000	26.00	20241210	2.39	N	061970	500	290 억	16180053	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History