KissMeData/066900/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

2025-03-31 18:20:09 +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	marketWarningCode	shortOverheated
2	20250331	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-110	5	-4.37	145311060	60083	136.03	2470	2510	2380	3265	1765	2515	2418.51	0.28	2404	2641	2577	2531	2467	2421	2555	2445	114	750	500	1760	5	1	22744503	547	-11.40	0.44	12	0.26	-211.00	5516.00	3185	20240613	-24.49	1873	20241206	28.40	2595	-7.32	20250328	1900	26.58	20250314	3185	-24.49	20240613	1873	28.40	20241206	0.27	Y	066900	500	113 억	64320	N	N	N	00	N
3	20250328	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-25	5	-0.98	110572700	44170	53.66	2535	2595	2485	3300	1780	2540	2503.34	0.26	-1238	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	572	-11.92	0.46	12	0.19	-211.00	5516.00	3185	20240613	-21.04	1873	20241206	34.28	2595	-3.08	20250328	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
4	20250328	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-35	5	-1.38	84752550	33903	41.19	2535	2595	2485	3300	1780	2540	2499.85	0.26	-1154	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	570	-11.87	0.45	12	0.15	-211.00	5516.00	3185	20240613	-21.35	1873	20241206	33.74	2595	-3.47	20250328	1900	31.84	20250314	3185	-21.35	20240613	1873	33.74	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
5	20250328	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-25	5	-0.98	84405290	33764	41.02	2535	2595	2485	3300	1780	2540	2499.86	0.26	-1153	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	572	-11.92	0.46	12	0.15	-211.00	5516.00	3185	20240613	-21.04	1873	20241206	34.28	2595	-3.08	20250328	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
6	20250328	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-30	5	-1.18	83756465	33506	40.71	2535	2595	2485	3300	1780	2540	2499.75	0.26	-1144	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	571	-11.90	0.46	12	0.15	-211.00	5516.00	3185	20240613	-21.19	1873	20241206	34.01	2595	-3.28	20250328	1900	32.11	20250314	3185	-21.19	20240613	1873	34.01	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
7	20250328	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-25	5	-0.98	27063000	10737	13.04	2535	2595	2500	3300	1780	2540	2520.54	0.26	-1052	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	572	-11.92	0.46	12	0.05	-211.00	5516.00	3185	20240613	-21.04	1873	20241206	34.28	2595	-3.08	20250328	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
8	20250328	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-10	5	-0.39	9053080	3553	4.32	2535	2595	2500	3300	1780	2540	2548.01	0.26	-1048	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	575	-11.99	0.46	12	0.02	-211.00	5516.00	3185	20240613	-20.57	1873	20241206	35.08	2595	-2.50	20250328	1900	33.16	20250314	3185	-20.57	20240613	1873	35.08	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
9	20250328	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-40	5	-1.57	5970965	2334	2.84	2535	2595	2500	3300	1780	2540	2558.25	0.26	-702	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	569	-11.85	0.45	12	0.01	-211.00	5516.00	3185	20240613	-21.51	1873	20241206	33.48	2595	-3.66	20250328	1900	31.58	20250314	3185	-21.51	20240613	1873	33.48	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
10	20250328	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	45	2	1.77	3290750	1279	1.55	2535	2595	2525	3300	1780	2540	2572.91	0.26	-233	2610	2575	2515	2480	2420	2592	2497	114	760	500	1770	5	1	22744503	588	-12.25	0.47	12	0.01	-211.00	5516.00	3185	20240613	-18.84	1873	20241206	38.01	2595	-0.39	20250328	1900	36.05	20250314	3185	-18.84	20240613	1873	38.01	20241206	0.27	N	066900	500	113 억	59425	N	N	N	00	N
11	20250327	161530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	55	2	2.21	205825350	81710	227.17	2470	2550	2455	3230	1740	2485	2518.66	0.25	2566	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	578	-12.04	0.46	12	0.36	-211.00	5516.00	3185	20240613	-20.25	1873	20241206	35.61	2585	-1.74	20250325	1900	33.68	20250314	3185	-20.25	20240613	1873	35.61	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
12	20250327	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	40	2	1.61	84385490	33673	93.62	2470	2550	2455	3230	1740	2485	2506.03	0.25	-183	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	574	-11.97	0.46	12	0.15	-211.00	5516.00	3185	20240613	-20.72	1873	20241206	34.81	2585	-2.32	20250325	1900	32.89	20250314	3185	-20.72	20240613	1873	34.81	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
13	20250327	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	15701300	6361	17.68	2470	2475	2455	3230	1740	2485	2468.37	0.25	-434	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	563	-11.73	0.45	12	0.03	-211.00	5516.00	3185	20240613	-22.29	1873	20241206	32.14	2585	-4.26	20250325	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
14	20250327	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	14867260	6024	16.75	2470	2475	2455	3230	1740	2485	2468.00	0.25	-427	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	563	-11.73	0.45	12	0.03	-211.00	5516.00	3185	20240613	-22.29	1873	20241206	32.14	2585	-4.26	20250325	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
15	20250327	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	13668435	5539	15.40	2470	2475	2455	3230	1740	2485	2467.67	0.25	-425	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	563	-11.73	0.45	12	0.02	-211.00	5516.00	3185	20240613	-22.29	1873	20241206	32.14	2585	-4.26	20250325	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
16	20250327	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	12569535	5095	14.16	2470	2475	2455	3230	1740	2485	2467.03	0.25	-427	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	563	-11.73	0.45	12	0.02	-211.00	5516.00	3185	20240613	-22.29	1873	20241206	32.14	2585	-4.26	20250325	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
17	20250327	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	1487735	602	1.67	2470	2475	2460	3230	1740	2485	2471.32	0.25	-378	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	563	-11.73	0.45	12	0.00	-211.00	5516.00	3185	20240613	-22.29	1873	20241206	32.14	2585	-4.26	20250325	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
18	20250327	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	130850	53	0.15	2470	2475	2465	3230	1740	2485	2468.87	0.25	-50	2618	2551	2493	2426	2368	2522	2397	114	745	500	1730	5	1	22744503	563	-11.73	0.45	12	0.00	-211.00	5516.00	3185	20240613	-22.29	1873	20241206	32.14	2585	-4.26	20250325	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	56898	N	N	N	00	N
19	20250326	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-30	5	-1.19	88796490	35969	151.01	2560	2560	2435	3265	1765	2515	2468.69	0.25	177	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	565	-11.78	0.45	12	0.16	-211.00	5516.00	3200	20240314	-22.34	1873	20241206	32.67	2585	-3.87	20250325	1900	30.79	20250314	3185	-21.98	20240613	1873	32.67	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
20	20250326	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-80	5	-3.18	86702885	35121	147.45	2560	2560	2435	3265	1765	2515	2468.69	0.25	474	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	554	-11.54	0.44	12	0.15	-211.00	5516.00	3200	20240314	-23.91	1873	20241206	30.01	2585	-5.80	20250325	1900	28.16	20250314	3185	-23.55	20240613	1873	30.01	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
21	20250326	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-45	5	-1.79	66756540	26949	113.14	2560	2560	2455	3265	1765	2515	2477.14	0.25	991	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	562	-11.71	0.45	12	0.12	-211.00	5516.00	3200	20240314	-22.81	1873	20241206	31.87	2585	-4.45	20250325	1900	30.00	20250314	3185	-22.45	20240613	1873	31.87	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
22	20250326	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-20	5	-0.80	63812190	25754	108.12	2560	2560	2455	3265	1765	2515	2477.76	0.25	1248	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	567	-11.82	0.45	12	0.11	-211.00	5516.00	3200	20240314	-22.03	1873	20241206	33.21	2585	-3.48	20250325	1900	31.32	20250314	3185	-21.66	20240613	1873	33.21	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
23	20250326	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-20	5	-0.80	63285885	25543	107.24	2560	2560	2455	3265	1765	2515	2477.62	0.25	1332	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	567	-11.82	0.45	12	0.11	-211.00	5516.00	3200	20240314	-22.03	1873	20241206	33.21	2585	-3.48	20250325	1900	31.32	20250314	3185	-21.66	20240613	1873	33.21	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
24	20250326	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-55	5	-2.19	48323355	19456	81.68	2560	2560	2455	3265	1765	2515	2483.73	0.25	1159	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	560	-11.66	0.45	12	0.09	-211.00	5516.00	3200	20240314	-23.12	1873	20241206	31.34	2585	-4.84	20250325	1900	29.47	20250314	3185	-22.76	20240613	1873	31.34	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
25	20250326	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-10	5	-0.40	8868265	3548	14.90	2560	2560	2475	3265	1765	2515	2499.51	0.25	359	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	570	-11.87	0.45	12	0.02	-211.00	5516.00	3200	20240314	-21.72	1873	20241206	33.74	2585	-3.09	20250325	1900	31.84	20250314	3185	-21.35	20240613	1873	33.74	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
26	20250326	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	10	2	0.40	5085	2	0.01	2560	2560	2525	3265	1765	2515	2542.50	0.25	0	2655	2585	2515	2445	2375	2550	2410	114	750	500	1760	5	1	22744503	574	-11.97	0.46	12	0.00	-211.00	5516.00	3200	20240314	-21.09	1873	20241206	34.81	2585	-2.32	20250325	1900	32.89	20250314	3185	-20.72	20240613	1873	34.81	20241206	0.27	N	066900	500	113 억	56915	N	N	N	00	N
27	20250325	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	45	2	1.82	59388870	23819	97.42	2585	2585	2445	3210	1730	2470	2493.34	0.25	-255	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	572	-11.92	0.46	12	0.10	-211.00	5516.00	3200	20240314	-21.41	1873	20241206	34.28	2585	-2.71	20250325	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
28	20250325	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	45	2	1.82	57082615	22902	93.67	2585	2585	2445	3210	1730	2470	2492.47	0.25	167	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	572	-11.92	0.46	12	0.10	-211.00	5516.00	3200	20240314	-21.41	1873	20241206	34.28	2585	-2.71	20250325	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
29	20250325	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	55446160	22246	90.99	2585	2585	2445	3210	1730	2470	2492.41	0.25	196	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	570	-11.87	0.45	12	0.10	-211.00	5516.00	3200	20240314	-21.72	1873	20241206	33.74	2585	-3.09	20250325	1900	31.84	20250314	3185	-21.35	20240613	1873	33.74	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
30	20250325	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	50	2	2.02	36210135	14542	59.48	2585	2585	2445	3210	1730	2470	2490.04	0.25	88	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	573	-11.94	0.46	12	0.06	-211.00	5516.00	3200	20240314	-21.25	1873	20241206	34.54	2585	-2.51	20250325	1900	32.63	20250314	3185	-20.88	20240613	1873	34.54	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
31	20250325	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	50	2	2.02	33156850	13327	54.51	2585	2585	2445	3210	1730	2470	2487.95	0.25	77	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	573	-11.94	0.46	12	0.06	-211.00	5516.00	3200	20240314	-21.25	1873	20241206	34.54	2585	-2.51	20250325	1900	32.63	20250314	3185	-20.88	20240613	1873	34.54	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
32	20250325	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	25	2	1.01	23609720	9496	38.84	2585	2585	2445	3210	1730	2470	2486.28	0.25	-223	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	567	-11.82	0.45	12	0.04	-211.00	5516.00	3200	20240314	-22.03	1873	20241206	33.21	2585	-3.48	20250325	1900	31.32	20250314	3185	-21.66	20240613	1873	33.21	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
33	20250325	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	15	2	0.61	4768080	1938	7.93	2585	2585	2445	3210	1730	2470	2460.31	0.25	-121	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	565	-11.78	0.45	12	0.01	-211.00	5516.00	3200	20240314	-22.34	1873	20241206	32.67	2585	-3.87	20250325	1900	30.79	20250314	3185	-21.98	20240613	1873	32.67	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
34	20250325	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	45	2	1.82	338415	138	0.56	2585	2585	2445	3210	1730	2470	2452.28	0.25	10	2533	2501	2463	2431	2393	2482	2412	114	740	500	1720	5	1	22744503	572	-11.92	0.46	12	0.00	-211.00	5516.00	3200	20240314	-21.41	1873	20241206	34.28	2585	-2.71	20250325	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	57170	N	N	N	00	N
35	20250324	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	5	2	0.20	59729240	24450	77.22	2495	2495	2425	3200	1730	2465	2442.91	0.26	-1222	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	562	-11.71	0.45	12	0.11	-211.00	5516.00	3210	20240312	-23.05	1873	20241206	31.87	2520	-1.98	20250321	1900	30.00	20250314	3185	-22.45	20240613	1873	31.87	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
36	20250324	150623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-20	5	-0.81	45744740	18725	59.14	2495	2495	2425	3200	1730	2465	2442.98	0.26	-253	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	556	-11.59	0.44	12	0.08	-211.00	5516.00	3210	20240312	-23.83	1873	20241206	30.54	2520	-2.98	20250321	1900	28.68	20250314	3185	-23.23	20240613	1873	30.54	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
37	20250324	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	0	3	0.00	43210130	17686	55.86	2495	2495	2425	3200	1730	2465	2443.18	0.26	-331	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	561	-11.68	0.45	12	0.08	-211.00	5516.00	3210	20240312	-23.21	1873	20241206	31.61	2520	-2.18	20250321	1900	29.74	20250314	3185	-22.61	20240613	1873	31.61	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
38	20250324	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-15	5	-0.61	40896420	16743	52.88	2495	2495	2425	3200	1730	2465	2442.60	0.26	43	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	557	-11.61	0.44	12	0.07	-211.00	5516.00	3210	20240312	-23.68	1873	20241206	30.81	2520	-2.78	20250321	1900	28.95	20250314	3185	-23.08	20240613	1873	30.81	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
39	20250324	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-5	5	-0.20	40083165	16412	51.84	2495	2495	2425	3200	1730	2465	2442.31	0.26	105	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	560	-11.66	0.45	12	0.07	-211.00	5516.00	3210	20240312	-23.36	1873	20241206	31.34	2520	-2.38	20250321	1900	29.47	20250314	3185	-22.76	20240613	1873	31.34	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
40	20250324	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-5	5	-0.20	39185765	16047	50.68	2495	2495	2425	3200	1730	2465	2441.94	0.26	105	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	560	-11.66	0.45	12	0.07	-211.00	5516.00	3210	20240312	-23.36	1873	20241206	31.34	2520	-2.38	20250321	1900	29.47	20250314	3185	-22.76	20240613	1873	31.34	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
41	20250324	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	0	3	0.00	1592295	649	2.05	2495	2495	2425	3200	1730	2465	2453.46	0.26	-349	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	561	-11.68	0.45	12	0.00	-211.00	5516.00	3210	20240312	-23.21	1873	20241206	31.61	2520	-2.18	20250321	1900	29.74	20250314	3185	-22.61	20240613	1873	31.61	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
42	20250324	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	30	2	1.22	12475	5	0.02	2495	2495	2495	3200	1730	2465	2495.00	0.26	0	2691	2577	2406	2292	2121	2607	2322	114	735	500	1720	5	1	22744503	567	-11.82	0.45	12	0.00	-211.00	5516.00	3210	20240312	-22.27	1873	20241206	33.21	2520	-0.99	20250321	1900	31.32	20250314	3185	-21.66	20240613	1873	33.21	20241206	0.27	N	066900	500	113 억	58087	N	N	N	00	N
43	20250321	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-20	5	-0.80	77063760	31660	278.16	2465	2520	2235	3230	1740	2485	2434.10	0.23	2222	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	561	-11.68	0.45	12	0.14	-211.00	5516.00	3210	20240312	-23.21	1873	20241206	31.61	2520	-2.18	20250321	1900	29.74	20250314	3185	-22.61	20240613	1873	31.61	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
44	20250321	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-20	5	-0.80	70805055	29110	255.75	2465	2520	2235	3230	1740	2485	2432.33	0.23	2390	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	561	-11.68	0.45	12	0.13	-211.00	5516.00	3210	20240312	-23.21	1873	20241206	31.61	2520	-2.18	20250321	1900	29.74	20250314	3185	-22.61	20240613	1873	31.61	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
45	20250321	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-40	5	-1.61	70172750	28853	253.50	2465	2520	2235	3230	1740	2485	2432.08	0.23	2407	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	556	-11.59	0.44	12	0.13	-211.00	5516.00	3210	20240312	-23.83	1873	20241206	30.54	2520	-2.98	20250321	1900	28.68	20250314	3185	-23.23	20240613	1873	30.54	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
46	20250321	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-40	5	-1.61	64112485	26376	231.73	2465	2520	2235	3230	1740	2485	2430.71	0.23	1270	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	556	-11.59	0.44	12	0.12	-211.00	5516.00	3210	20240312	-23.83	1873	20241206	30.54	2520	-2.98	20250321	1900	28.68	20250314	3185	-23.23	20240613	1873	30.54	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
47	20250321	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-40	5	-1.61	60060790	24717	217.16	2465	2520	2235	3230	1740	2485	2429.94	0.23	1077	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	556	-11.59	0.44	12	0.11	-211.00	5516.00	3210	20240312	-23.83	1873	20241206	30.54	2520	-2.98	20250321	1900	28.68	20250314	3185	-23.23	20240613	1873	30.54	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
48	20250321	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-40	5	-1.61	51387475	21179	186.07	2465	2520	2235	3230	1740	2485	2426.34	0.23	653	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	556	-11.59	0.44	12	0.09	-211.00	5516.00	3210	20240312	-23.83	1873	20241206	30.54	2520	-2.98	20250321	1900	28.68	20250314	3185	-23.23	20240613	1873	30.54	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
49	20250321	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-80	5	-3.22	49511295	20406	179.28	2465	2520	2235	3230	1740	2485	2426.31	0.23	602	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	547	-11.40	0.44	12	0.09	-211.00	5516.00	3210	20240312	-25.08	1873	20241206	28.40	2520	-4.56	20250321	1900	26.58	20250314	3185	-24.49	20240613	1873	28.40	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
50	20250321	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	30	2	1.21	4800435	1943	17.07	2465	2520	2465	3230	1740	2485	2470.63	0.23	-48	2538	2511	2463	2436	2388	2525	2450	114	745	500	1730	5	1	22744503	572	-11.92	0.46	12	0.01	-211.00	5516.00	3210	20240312	-21.65	1873	20241206	34.28	2520	-0.20	20250321	1900	32.37	20250314	3185	-21.04	20240613	1873	34.28	20241206	0.27	N	066900	500	113 억	51974	N	N	N	00	N
51	20250320	160915	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	55	2	2.26	28131025	11382	20.24	2425	2490	2415	3155	1705	2430	2470.78	0.23	-443	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	565	-11.78	0.45	12	0.05	-211.00	5516.00	3210	20240312	-22.59	1873	20241206	32.67	2490	-0.20	20250320	1900	30.79	20250314	3185	-21.98	20240613	1873	32.67	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
52	20250320	150621	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	45	2	1.85	21700420	8788	15.63	2425	2490	2415	3155	1705	2430	2469.32	0.23	-490	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	563	-11.73	0.45	12	0.04	-211.00	5516.00	3210	20240312	-22.90	1873	20241206	32.14	2490	-0.60	20250320	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
53	20250320	140623	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	40	2	1.65	20231150	8194	14.57	2425	2490	2415	3155	1705	2430	2469.02	0.23	-490	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	562	-11.71	0.45	12	0.04	-211.00	5516.00	3210	20240312	-23.05	1873	20241206	31.87	2490	-0.80	20250320	1900	30.00	20250314	3185	-22.45	20240613	1873	31.87	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
54	20250320	130622	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	50	2	2.06	18649530	7556	13.44	2425	2490	2415	3155	1705	2430	2468.17	0.23	-490	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	564	-11.75	0.45	12	0.03	-211.00	5516.00	3210	20240312	-22.74	1873	20241206	32.41	2490	-0.40	20250320	1900	30.53	20250314	3185	-22.14	20240613	1873	32.41	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
55	20250320	120620	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	45	2	1.85	13985240	5670	10.08	2425	2490	2415	3155	1705	2430	2466.53	0.23	-486	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	563	-11.73	0.45	12	0.02	-211.00	5516.00	3210	20240312	-22.90	1873	20241206	32.14	2490	-0.60	20250320	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
56	20250320	110621	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	45	2	1.85	12769255	5179	9.21	2425	2490	2415	3155	1705	2430	2465.58	0.23	-511	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	563	-11.73	0.45	12	0.02	-211.00	5516.00	3210	20240312	-22.90	1873	20241206	32.14	2490	-0.60	20250320	1900	30.26	20250314	3185	-22.29	20240613	1873	32.14	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
57	20250320	100619	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	5	2	0.21	5922635	2408	4.28	2425	2490	2415	3155	1705	2430	2459.57	0.23	-594	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	554	-11.54	0.44	12	0.01	-211.00	5516.00	3210	20240312	-24.14	1873	20241206	30.01	2490	-2.21	20250320	1900	28.16	20250314	3185	-23.55	20240613	1873	30.01	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
58	20250320	090622	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	50	2	2.06	3047015	1241	2.21	2425	2490	2415	3155	1705	2430	2455.29	0.23	-234	2510	2470	2420	2380	2330	2490	2400	114	725	500	1700	5	1	22744503	564	-11.75	0.45	12	0.01	-211.00	5516.00	3210	20240312	-22.74	1873	20241206	32.41	2490	-0.40	20250320	1900	30.53	20250314	3185	-22.14	20240613	1873	32.41	20241206	0.27	N	066900	500	113 억	52255	N	N	N	01	N
59	20250319	160618	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	60	2	2.53	137117194	56227	91.77	2370	2460	2370	3080	1660	2370	2438.64	0.22	703	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	553	-11.52	0.44	12	0.25	-211.00	5516.00	3210	20240312	-24.30	1873	20241206	29.74	2465	-1.42	20250217	1900	27.89	20250314	3185	-23.70	20240613	1873	29.74	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
60	20250319	150619	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	55	2	2.32	133545859	54750	89.36	2370	2460	2370	3080	1660	2370	2439.19	0.22	548	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	552	-11.49	0.44	12	0.24	-211.00	5516.00	3210	20240312	-24.45	1873	20241206	29.47	2465	-1.62	20250217	1900	27.63	20250314	3185	-23.86	20240613	1873	29.47	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
61	20250319	140621	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	55	2	2.32	129168524	52938	86.40	2370	2460	2370	3080	1660	2370	2440.00	0.22	370	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	552	-11.49	0.44	12	0.23	-211.00	5516.00	3210	20240312	-24.45	1873	20241206	29.47	2465	-1.62	20250217	1900	27.63	20250314	3185	-23.86	20240613	1873	29.47	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
62	20250319	130619	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	55	2	2.32	128479059	52654	85.94	2370	2460	2370	3080	1660	2370	2440.06	0.22	370	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	552	-11.49	0.44	12	0.23	-211.00	5516.00	3210	20240312	-24.45	1873	20241206	29.47	2465	-1.62	20250217	1900	27.63	20250314	3185	-23.86	20240613	1873	29.47	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
63	20250319	120619	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	70	2	2.95	103251114	42200	68.87	2370	2460	2370	3080	1660	2370	2446.71	0.22	-178	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	555	-11.56	0.44	12	0.19	-211.00	5516.00	3210	20240312	-23.99	1873	20241206	30.27	2465	-1.01	20250217	1900	28.42	20250314	3185	-23.39	20240613	1873	30.27	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
64	20250319	110619	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	60	2	2.53	99340109	40589	66.25	2370	2460	2370	3080	1660	2370	2447.46	0.22	-243	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	553	-11.52	0.44	12	0.18	-211.00	5516.00	3210	20240312	-24.30	1873	20241206	29.74	2465	-1.42	20250217	1900	27.89	20250314	3185	-23.70	20240613	1873	29.74	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
65	20250319	100620	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	75	2	3.16	88445775	36083	58.89	2370	2460	2370	3080	1660	2370	2451.18	0.22	-392	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	556	-11.59	0.44	12	0.16	-211.00	5516.00	3210	20240312	-23.83	1873	20241206	30.54	2465	-0.81	20250217	1900	28.68	20250314	3185	-23.23	20240613	1873	30.54	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
66	20250319	090621	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	50	2	2.11	80529535	32805	53.54	2370	2460	2370	3080	1660	2370	2454.79	0.22	-222	2483	2426	2333	2276	2183	2455	2305	114	710	500	1650	5	1	22744503	550	-11.47	0.44	12	0.14	-211.00	5516.00	3210	20240312	-24.61	1873	20241206	29.20	2465	-1.83	20250217	1900	27.37	20250314	3185	-24.02	20240613	1873	29.20	20241206	0.28	N	066900	500	113 억	51010	N	N	N	01	N
67	20250318	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	145	2	6.52	141430235	61241	58.28	2300	2390	2240	2890	1560	2225	2309.40	0.22	2336	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	539	-11.23	0.43	12	0.27	-211.00	5516.00	3210	20240312	-26.17	1873	20241206	26.53	2465	-3.85	20250217	1900	24.74	20250314	3185	-25.59	20240613	1873	26.53	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
68	20250318	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	115	2	5.17	134426675	58277	55.46	2300	2390	2240	2890	1560	2225	2306.68	0.22	2136	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	532	-11.09	0.42	12	0.26	-211.00	5516.00	3210	20240312	-27.10	1873	20241206	24.93	2465	-5.07	20250217	1900	23.16	20250314	3185	-26.53	20240613	1873	24.93	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
69	20250318	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	110	2	4.94	126025480	54695	52.05	2300	2390	2240	2890	1560	2225	2304.15	0.22	2165	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	531	-11.07	0.42	12	0.24	-211.00	5516.00	3210	20240312	-27.26	1873	20241206	24.67	2465	-5.27	20250217	1900	22.89	20250314	3185	-26.69	20240613	1873	24.67	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
70	20250318	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	80	2	3.60	116940565	50813	48.36	2300	2390	2240	2890	1560	2225	2301.39	0.22	2160	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	524	-10.92	0.42	12	0.22	-211.00	5516.00	3210	20240312	-28.19	1873	20241206	23.06	2465	-6.49	20250217	1900	21.32	20250314	3185	-27.63	20240613	1873	23.06	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
71	20250318	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	40	2	1.80	106146010	46146	43.92	2300	2390	2240	2890	1560	2225	2300.22	0.22	1517	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	515	-10.73	0.41	12	0.20	-211.00	5516.00	3210	20240312	-29.44	1873	20241206	20.93	2465	-8.11	20250217	1900	19.21	20250314	3185	-28.89	20240613	1873	20.93	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
72	20250318	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	50	2	2.25	103470565	44965	42.79	2300	2390	2240	2890	1560	2225	2301.14	0.22	1521	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	517	-10.78	0.41	12	0.20	-211.00	5516.00	3210	20240312	-29.13	1873	20241206	21.46	2465	-7.71	20250217	1900	19.74	20250314	3185	-28.57	20240613	1873	21.46	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
73	20250318	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	35	2	1.57	91611150	39707	37.79	2300	2390	2240	2890	1560	2225	2307.18	0.22	1563	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	514	-10.71	0.41	12	0.17	-211.00	5516.00	3210	20240312	-29.60	1873	20241206	20.66	2465	-8.32	20250217	1900	18.95	20250314	3185	-29.04	20240613	1873	20.66	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
74	20250318	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	75	2	3.37	24619150	10780	10.26	2300	2325	2240	2890	1560	2225	2283.78	0.22	792	2654	2439	2200	1985	1746	2547	2093	114	665	500	1550	5	1	22744503	523	-10.90	0.42	12	0.05	-211.00	5516.00	3210	20240312	-28.35	1873	20241206	22.80	2465	-6.69	20250217	1900	21.05	20250314	3185	-27.79	20240613	1873	22.80	20241206	0.29	N	066900	500	113 억	50801	N	N	N	00	N
75	20250317	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	228	2	11.42	234959492	104668	1774.64	1996	2415	1961	2595	1398	1997	2245.33	0.22	-3	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	5	1	22744503	506	-10.55	0.40	12	0.46	-211.00	5516.00	3210	20240312	-30.69	1873	20241206	18.79	2465	-9.74	20250217	1900	17.11	20250314	3185	-30.14	20240613	1873	18.79	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
76	20250317	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	343	2	17.18	102592323	46016	780.20	1996	2415	1961	2595	1398	1997	2229.49	0.22	1030	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	5	1	22744503	532	-11.09	0.42	12	0.20	-211.00	5516.00	3210	20240312	-27.10	1873	20241206	24.93	2465	-5.07	20250217	1900	23.16	20250314	3185	-26.53	20240613	1873	24.93	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
77	20250317	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	-33	5	-1.65	10176313	5157	87.44	1996	1996	1961	2595	1398	1997	1973.30	0.22	432	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3210	20240312	-38.82	1873	20241206	4.86	2465	-20.32	20250217	1900	3.37	20250314	3185	-38.34	20240613	1873	4.86	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
78	20250317	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	-33	5	-1.65	10070257	5103	86.52	1996	1996	1961	2595	1398	1997	1973.40	0.22	432	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3210	20240312	-38.82	1873	20241206	4.86	2465	-20.32	20250217	1900	3.37	20250314	3185	-38.34	20240613	1873	4.86	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
79	20250317	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-12	5	-0.60	9787441	4959	84.08	1996	1996	1961	2595	1398	1997	1973.67	0.22	432	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	1	1	22744503	451	-9.41	0.36	12	0.02	-211.00	5516.00	3210	20240312	-38.16	1873	20241206	5.98	2465	-19.47	20250217	1900	4.47	20250314	3185	-37.68	20240613	1873	5.98	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
80	20250317	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	-33	5	-1.65	9386722	4755	80.62	1996	1996	1961	2595	1398	1997	1974.07	0.22	432	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3210	20240312	-38.82	1873	20241206	4.86	2465	-20.32	20250217	1900	3.37	20250314	3185	-38.34	20240613	1873	4.86	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
81	20250317	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1961	-36	5	-1.80	8886664	4500	76.30	1996	1996	1961	2595	1398	1997	1974.81	0.22	432	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	1	1	22744503	446	-9.29	0.36	12	0.02	-211.00	5516.00	3210	20240312	-38.91	1873	20241206	4.70	2465	-20.45	20250217	1900	3.21	20250314	3185	-38.43	20240613	1873	4.70	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
82	20250317	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1993	-4	5	-0.20	107678	54	0.92	1996	1996	1993	2595	1398	1997	1994.04	0.22	-51	2061	2028	1964	1931	1867	2045	1948	114	598	500	1390	1	1	22744503	453	-9.45	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.91	1873	20241206	6.41	2465	-19.15	20250217	1900	4.89	20250314	3185	-37.43	20240613	1873	6.41	20241206	0.29	N	066900	500	113 억	50947	N	N	N	00	N
83	20250314	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	6	2	0.30	6140946	3129	21.86	1990	1997	1900	2585	1394	1991	1962.59	0.22	96	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	454	-9.46	0.36	12	0.01	-211.00	5516.00	3210	20240312	-37.79	1873	20241206	6.62	2465	-18.99	20250217	1900	5.11	20250314	3200	-37.59	20240314	1873	6.62	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
84	20250314	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	-13	5	-0.65	5436005	2776	19.40	1990	1991	1900	2585	1394	1991	1958.22	0.22	344	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	450	-9.37	0.36	12	0.01	-211.00	5516.00	3210	20240312	-38.38	1873	20241206	5.61	2465	-19.76	20250217	1900	4.11	20250314	3200	-38.19	20240314	1873	5.61	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
85	20250314	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	-13	5	-0.65	5434027	2775	19.39	1990	1991	1900	2585	1394	1991	1958.21	0.22	345	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	450	-9.37	0.36	12	0.01	-211.00	5516.00	3210	20240312	-38.38	1873	20241206	5.61	2465	-19.76	20250217	1900	4.11	20250314	3200	-38.19	20240314	1873	5.61	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
86	20250314	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-11	5	-0.55	5188869	2651	18.52	1990	1991	1900	2585	1394	1991	1957.33	0.22	346	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	450	-9.38	0.36	12	0.01	-211.00	5516.00	3210	20240312	-38.32	1873	20241206	5.71	2465	-19.68	20250217	1900	4.21	20250314	3200	-38.12	20240314	1873	5.71	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
87	20250314	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	-14	5	-0.70	5103784	2608	18.22	1990	1991	1900	2585	1394	1991	1956.97	0.22	347	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	450	-9.37	0.36	12	0.01	-211.00	5516.00	3210	20240312	-38.41	1873	20241206	5.55	2465	-19.80	20250217	1900	4.05	20250314	3200	-38.22	20240314	1873	5.55	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
88	20250314	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-11	5	-0.55	3638638	1867	13.04	1990	1991	1900	2585	1394	1991	1948.92	0.22	463	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	450	-9.38	0.36	12	0.01	-211.00	5516.00	3210	20240312	-38.32	1873	20241206	5.71	2465	-19.68	20250217	1900	4.21	20250314	3200	-38.12	20240314	1873	5.71	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
89	20250314	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-11	5	-0.55	3385199	1739	12.15	1990	1991	1900	2585	1394	1991	1946.64	0.22	472	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	450	-9.38	0.36	12	0.01	-211.00	5516.00	3210	20240312	-38.32	1873	20241206	5.71	2465	-19.68	20250217	1900	4.21	20250314	3200	-38.12	20240314	1873	5.71	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
90	20250314	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1989	-2	5	-0.10	3979	2	0.01	1990	1990	1989	2585	1394	1991	1989.50	0.22	-2	2053	2021	2003	1971	1953	2013	1963	114	594	500	1390	1	1	22744503	452	-9.43	0.36	12	0.00	-211.00	5516.00	3210	20240312	-38.04	1873	20241206	6.19	2465	-19.31	20250217	1985	0.20	20250313	3200	-37.84	20240314	1873	6.19	20241206	0.29	N	066900	500	113 억	50828	N	N	N	00	N
91	20250313	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1991	-44	5	-2.16	28494188	14312	60.91	2035	2035	1985	2645	1425	2035	1990.93	0.23	-1909	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	453	-9.44	0.36	12	0.06	-211.00	5516.00	3210	20240312	-37.98	1873	20241206	6.30	2465	-19.23	20250217	1985	0.30	20250313	3200	-37.78	20240314	1873	6.30	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
92	20250313	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1986	-49	5	-2.41	25665090	12891	54.86	2035	2035	1985	2645	1425	2035	1990.93	0.23	-1697	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	452	-9.41	0.36	12	0.06	-211.00	5516.00	3210	20240312	-38.13	1873	20241206	6.03	2465	-19.43	20250217	1985	0.05	20250313	3200	-37.94	20240314	1873	6.03	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
93	20250313	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-50	5	-2.46	25069290	12591	53.59	2035	2035	1985	2645	1425	2035	1991.05	0.23	-1576	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	451	-9.41	0.36	12	0.06	-211.00	5516.00	3210	20240312	-38.16	1873	20241206	5.98	2465	-19.47	20250217	1985	0.00	20250313	3200	-37.97	20240314	1873	5.98	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
94	20250313	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-50	5	-2.46	24515473	12312	52.40	2035	2035	1985	2645	1425	2035	1991.19	0.23	-1523	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	451	-9.41	0.36	12	0.05	-211.00	5516.00	3210	20240312	-38.16	1873	20241206	5.98	2465	-19.47	20250217	1985	0.00	20250313	3200	-37.97	20240314	1873	5.98	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
95	20250313	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	-45	5	-2.21	18971085	9524	40.53	2035	2035	1989	2645	1425	2035	1991.92	0.23	389	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	453	-9.43	0.36	12	0.04	-211.00	5516.00	3210	20240312	-38.01	1873	20241206	6.25	2465	-19.27	20250217	1989	0.05	20250313	3200	-37.81	20240314	1873	6.25	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
96	20250313	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	-43	5	-2.11	17280982	8675	36.92	2035	2035	1989	2645	1425	2035	1992.04	0.23	389	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	453	-9.44	0.36	12	0.04	-211.00	5516.00	3210	20240312	-37.94	1873	20241206	6.35	2465	-19.19	20250217	1989	0.15	20250313	3200	-37.75	20240314	1873	6.35	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
97	20250313	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	-43	5	-2.11	11000254	5520	23.49	2035	2035	1990	2645	1425	2035	1992.80	0.23	400	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	453	-9.44	0.36	12	0.02	-211.00	5516.00	3210	20240312	-37.94	1873	20241206	6.35	2465	-19.19	20250217	1990	0.10	20250313	3200	-37.75	20240314	1873	6.35	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
98	20250313	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	-38	5	-1.87	2037464	1018	4.33	2035	2035	1995	2645	1425	2035	2001.44	0.23	386	2163	2099	2046	1982	1929	2072	1955	114	610	500	1420	1	1	22744503	454	-9.46	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.79	1873	20241206	6.62	2465	-18.99	20250217	1993	0.20	20250312	3200	-37.59	20240314	1873	6.62	20241206	0.29	N	066900	500	113 억	52737	N	N	N	00	N
99	20250312	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-50	5	-2.40	47534123	23496	2380.55	2085	2110	1993	2710	1460	2085	2023.07	0.25	-3470	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	5	1	22744503	463	-9.64	0.37	12	0.10	-211.00	5516.00	3210	20240312	-36.60	1873	20241206	8.65	2465	-17.44	20250217	1993	2.11	20250312	3210	-36.60	20240312	1873	8.65	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
100	20250312	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1994	-91	5	-4.36	44767083	22128	2241.95	2085	2110	1993	2710	1460	2085	2023.10	0.25	-2896	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	1	1	22744503	454	-9.45	0.36	12	0.10	-211.00	5516.00	3210	20240312	-37.88	1873	20241206	6.46	2465	-19.11	20250217	1993	0.05	20250312	3210	-37.88	20240312	1873	6.46	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
101	20250312	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1994	-91	5	-4.36	44767083	22128	2241.95	2085	2110	1993	2710	1460	2085	2023.10	0.25	-2896	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	1	1	22744503	454	-9.45	0.36	12	0.10	-211.00	5516.00	3210	20240312	-37.88	1873	20241206	6.46	2465	-19.11	20250217	1993	0.05	20250312	3210	-37.88	20240312	1873	6.46	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
102	20250312	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-80	5	-3.84	31199640	15347	1554.91	2085	2110	2005	2710	1460	2085	2032.95	0.25	400	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	5	1	22744503	456	-9.50	0.36	12	0.07	-211.00	5516.00	3210	20240312	-37.54	1873	20241206	7.05	2465	-18.66	20250217	1995	0.50	20250311	3210	-37.54	20240312	1873	7.05	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
103	20250312	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-70	5	-3.36	30245460	14873	1506.89	2085	2110	2010	2710	1460	2085	2033.58	0.25	556	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	5	1	22744503	458	-9.55	0.37	12	0.07	-211.00	5516.00	3210	20240312	-37.23	1873	20241206	7.58	2465	-18.26	20250217	1995	1.00	20250311	3210	-37.23	20240312	1873	7.58	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
104	20250312	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-70	5	-3.36	23158970	11356	1150.56	2085	2110	2010	2710	1460	2085	2039.36	0.25	636	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	5	1	22744503	458	-9.55	0.37	12	0.05	-211.00	5516.00	3210	20240312	-37.23	1873	20241206	7.58	2465	-18.26	20250217	1995	1.00	20250311	3210	-37.23	20240312	1873	7.58	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
105	20250312	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-25	5	-1.20	5506255	2653	268.79	2085	2110	2060	2710	1460	2085	2075.48	0.25	483	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	5	1	22744503	469	-9.76	0.37	12	0.01	-211.00	5516.00	3210	20240312	-35.83	1873	20241206	9.98	2465	-16.43	20250217	1995	3.26	20250311	3210	-35.83	20240312	1873	9.98	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
106	20250312	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	25	2	1.20	219175	105	10.64	2085	2110	2085	2710	1460	2085	2087.38	0.25	-11	2145	2115	2055	2025	1965	2130	2040	114	625	500	1450	5	1	22744503	480	-10.00	0.38	12	0.00	-211.00	5516.00	3210	20240312	-34.27	1873	20241206	12.65	2465	-14.40	20250217	1995	5.76	20250311	3210	-34.27	20240312	1873	12.65	20241206	0.29	N	066900	500	113 억	56174	N	N	N	00	N
107	20250311	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	65	2	3.22	1967059	977	35.36	2015	2085	1995	2625	1415	2020	2013.37	0.25	-172	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	5	1	22744503	474	-9.88	0.38	12	0.00	-211.00	5516.00	3210	20240312	-35.05	1873	20241206	11.32	2465	-15.42	20250217	1995	4.51	20250311	3210	-35.05	20240312	1873	11.32	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
108	20250311	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1998	-22	5	-1.09	1711634	854	30.91	2015	2015	1995	2625	1415	2020	2004.26	0.25	-162	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	1	1	22744503	454	-9.47	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.76	1873	20241206	6.67	2465	-18.95	20250217	1995	0.15	20250311	3210	-37.76	20240312	1873	6.67	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
109	20250311	140605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1998	-22	5	-1.09	1711634	854	30.91	2015	2015	1995	2625	1415	2020	2004.26	0.25	-162	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	1	1	22744503	454	-9.47	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.76	1873	20241206	6.67	2465	-18.95	20250217	1995	0.15	20250311	3210	-37.76	20240312	1873	6.67	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
110	20250311	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1998	-22	5	-1.09	1711634	854	30.91	2015	2015	1995	2625	1415	2020	2004.26	0.25	-162	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	1	1	22744503	454	-9.47	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.76	1873	20241206	6.67	2465	-18.95	20250217	1995	0.15	20250311	3210	-37.76	20240312	1873	6.67	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
111	20250311	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1998	-22	5	-1.09	1711634	854	30.91	2015	2015	1995	2625	1415	2020	2004.26	0.25	-162	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	1	1	22744503	454	-9.47	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.76	1873	20241206	6.67	2465	-18.95	20250217	1995	0.15	20250311	3210	-37.76	20240312	1873	6.67	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
112	20250311	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	-23	5	-1.14	1707638	852	30.84	2015	2015	1995	2625	1415	2020	2004.27	0.25	-162	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	1	1	22744503	454	-9.46	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.79	1873	20241206	6.62	2465	-18.99	20250217	1995	0.10	20250311	3210	-37.79	20240312	1873	6.62	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
113	20250311	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	-24	5	-1.19	1346406	671	24.29	2015	2015	1996	2625	1415	2020	2006.57	0.25	-162	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	1	1	22744503	454	-9.46	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.82	1873	20241206	6.57	2465	-19.03	20250217	1996	0.00	20250311	3210	-37.82	20240312	1873	6.57	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
114	20250311	090605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-20	5	-0.99	14030	7	0.25	2015	2015	2000	2625	1415	2020	2004.29	0.25	0	2073	2046	2023	1996	1973	2035	1985	114	605	500	1410	5	1	22744503	455	-9.48	0.36	12	0.00	-211.00	5516.00	3210	20240312	-37.69	1873	20241206	6.78	2465	-18.86	20250217	1998	0.10	20250210	3210	-37.69	20240312	1873	6.78	20241206	0.29	N	066900	500	113 억	56346	N	N	N	00	N
115	20250310	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-15	5	-0.74	5559665	2763	1206.55	2035	2050	2000	2645	1425	2035	2012.18	0.25	-510	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	459	-9.57	0.37	12	0.01	-211.00	5516.00	3220	20240226	-37.27	1873	20241206	7.85	2465	-18.05	20250217	1998	1.10	20250210	3210	-37.07	20240312	1873	7.85	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
116	20250310	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-20	5	-0.98	3046830	1513	660.70	2035	2050	2005	2645	1425	2035	2013.77	0.25	-506	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	458	-9.55	0.37	12	0.01	-211.00	5516.00	3220	20240226	-37.42	1873	20241206	7.58	2465	-18.26	20250217	1998	0.85	20250210	3210	-37.23	20240312	1873	7.58	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
117	20250310	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-20	5	-0.98	3044815	1512	660.26	2035	2050	2005	2645	1425	2035	2013.77	0.25	-506	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	458	-9.55	0.37	12	0.01	-211.00	5516.00	3220	20240226	-37.42	1873	20241206	7.58	2465	-18.26	20250217	1998	0.85	20250210	3210	-37.23	20240312	1873	7.58	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
118	20250310	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	10	2	0.49	1954620	971	424.02	2035	2050	2005	2645	1425	2035	2013.00	0.25	-506	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3220	20240226	-36.49	1873	20241206	9.18	2465	-17.04	20250217	1998	2.35	20250210	3210	-36.29	20240312	1873	9.18	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
119	20250310	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	10	2	0.49	1954620	971	424.02	2035	2050	2005	2645	1425	2035	2013.00	0.25	-506	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3220	20240226	-36.49	1873	20241206	9.18	2465	-17.04	20250217	1998	2.35	20250210	3210	-36.29	20240312	1873	9.18	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
120	20250310	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	10	2	0.49	1741940	867	378.60	2035	2050	2005	2645	1425	2035	2009.16	0.25	-435	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3220	20240226	-36.49	1873	20241206	9.18	2465	-17.04	20250217	1998	2.35	20250210	3210	-36.29	20240312	1873	9.18	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
121	20250310	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	10	2	0.49	1709170	851	371.62	2035	2045	2005	2645	1425	2035	2008.43	0.25	-434	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3220	20240226	-36.49	1873	20241206	9.18	2465	-17.04	20250217	1998	2.35	20250210	3210	-36.29	20240312	1873	9.18	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
122	20250310	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	0	3	0.00	48665	24	10.48	2035	2035	2010	2645	1425	2035	2027.71	0.25	17	2088	2061	2048	2021	2008	2055	2015	114	610	500	1420	5	1	22744503	463	-9.64	0.37	12	0.00	-211.00	5516.00	3220	20240226	-36.80	1873	20241206	8.65	2465	-17.44	20250217	1998	1.85	20250210	3210	-36.60	20240312	1873	8.65	20241206	0.30	N	066900	500	113 억	56856	N	N	N	00	N
123	20250307	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-25	5	-1.21	470245	229	15.27	2075	2075	2035	2675	1445	2060	2053.47	0.25	-10	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	463	-9.64	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.90	1873	20241206	8.65	2465	-17.44	20250217	1998	1.85	20250210	3210	-36.60	20240312	1873	8.65	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
124	20250307	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-25	5	-1.21	449895	219	14.60	2075	2075	2035	2675	1445	2060	2054.32	0.25	-1	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	463	-9.64	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.90	1873	20241206	8.65	2465	-17.44	20250217	1998	1.85	20250210	3210	-36.60	20240312	1873	8.65	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
125	20250307	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-25	5	-1.21	447860	218	14.53	2075	2075	2035	2675	1445	2060	2054.40	0.25	-1	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	463	-9.64	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.90	1873	20241206	8.65	2465	-17.44	20250217	1998	1.85	20250210	3210	-36.60	20240312	1873	8.65	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
126	20250307	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-25	5	-1.21	447860	218	14.53	2075	2075	2035	2675	1445	2060	2054.40	0.25	-1	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	463	-9.64	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.90	1873	20241206	8.65	2465	-17.44	20250217	1998	1.85	20250210	3210	-36.60	20240312	1873	8.65	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
127	20250307	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-20	5	-0.97	443780	216	14.40	2075	2075	2040	2675	1445	2060	2054.54	0.25	0	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.74	1873	20241206	8.92	2465	-17.24	20250217	1998	2.10	20250210	3210	-36.45	20240312	1873	8.92	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
128	20250307	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-15	5	-0.73	243695	118	7.87	2075	2075	2045	2675	1445	2060	2065.21	0.25	0	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.59	1873	20241206	9.18	2465	-17.04	20250217	1998	2.35	20250210	3210	-36.29	20240312	1873	9.18	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
129	20250307	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	5	2	0.24	235500	114	7.60	2075	2075	2065	2675	1445	2060	2065.79	0.25	0	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	470	-9.79	0.37	12	0.00	-211.00	5516.00	3225	20240223	-35.97	1873	20241206	10.25	2465	-16.23	20250217	1998	3.35	20250210	3210	-35.67	20240312	1873	10.25	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
130	20250307	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	15	2	0.73	10375	5	0.33	2075	2075	2075	2675	1445	2060	2075.00	0.25	0	2263	2161	2093	1991	1923	2127	1957	114	615	500	1440	5	1	22744503	472	-9.83	0.38	12	0.00	-211.00	5516.00	3225	20240223	-35.66	1873	20241206	10.78	2465	-15.82	20250217	1998	3.85	20250210	3210	-35.36	20240312	1873	10.78	20241206	0.30	N	066900	500	113 억	56866	N	N	N	00	N
131	20250306	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	30	2	1.48	3057720	1500	55.95	2195	2195	2025	2635	1425	2030	2038.48	0.22	-568	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	469	-9.76	0.37	12	0.01	-211.00	5516.00	3225	20240223	-36.12	1873	20241206	9.98	2465	-16.43	20250217	1998	3.10	20250210	3210	-35.83	20240312	1873	9.98	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
132	20250306	150556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	0	3	0.00	2428475	1193	44.50	2195	2195	2025	2635	1425	2030	2035.60	0.22	-544	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	462	-9.62	0.37	12	0.01	-211.00	5516.00	3225	20240223	-37.05	1873	20241206	8.38	2465	-17.65	20250217	1998	1.60	20250210	3210	-36.76	20240312	1873	8.38	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
133	20250306	140555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	10	2	0.49	1111355	546	20.37	2195	2195	2025	2635	1425	2030	2035.45	0.22	71	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.74	1873	20241206	8.92	2465	-17.24	20250217	1998	2.10	20250210	3210	-36.45	20240312	1873	8.92	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
134	20250306	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	10	2	0.49	1095035	538	20.07	2195	2195	2025	2635	1425	2030	2035.38	0.22	71	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3225	20240223	-36.74	1873	20241206	8.92	2465	-17.24	20250217	1998	2.10	20250210	3210	-36.45	20240312	1873	8.92	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
135	20250306	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-5	5	-0.25	877120	431	16.08	2195	2195	2025	2635	1425	2030	2035.08	0.22	71	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	461	-9.60	0.37	12	0.00	-211.00	5516.00	3225	20240223	-37.21	1873	20241206	8.12	2465	-17.85	20250217	1998	1.35	20250210	3210	-36.92	20240312	1873	8.12	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
136	20250306	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-5	5	-0.25	877120	431	16.08	2195	2195	2025	2635	1425	2030	2035.08	0.22	71	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	461	-9.60	0.37	12	0.00	-211.00	5516.00	3225	20240223	-37.21	1873	20241206	8.12	2465	-17.85	20250217	1998	1.35	20250210	3210	-36.92	20240312	1873	8.12	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
137	20250306	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	55	2	2.71	875095	430	16.04	2195	2195	2025	2635	1425	2030	2035.10	0.22	71	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	474	-9.88	0.38	12	0.00	-211.00	5516.00	3225	20240223	-35.35	1873	20241206	11.32	2465	-15.42	20250217	1998	4.35	20250210	3210	-35.05	20240312	1873	11.32	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
138	20250306	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-5	5	-0.25	399095	197	7.35	2195	2195	2025	2635	1425	2030	2025.86	0.22	69	2050	2040	2020	2010	1990	2045	2015	114	605	500	1420	5	1	22744503	461	-9.60	0.37	12	0.00	-211.00	5516.00	3225	20240223	-37.21	1873	20241206	8.12	2465	-17.85	20250217	1998	1.35	20250210	3210	-36.92	20240312	1873	8.12	20241206	0.30	N	066900	500	113 억	49434	N	N	N	00	N
139	20250305	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	0	3	0.00	5380940	2681	41.06	2025	2030	2000	2635	1425	2030	2007.06	0.22	-515	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	462	-9.62	0.37	12	0.01	-211.00	5516.00	3225	20240223	-37.05	1873	20241206	8.38	2465	-17.65	20250217	1998	1.60	20250210	3210	-36.76	20240312	1873	8.38	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
140	20250305	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-20	5	-0.99	4926240	2457	37.63	2025	2025	2000	2635	1425	2030	2004.98	0.22	-381	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	457	-9.53	0.36	12	0.01	-211.00	5516.00	3225	20240223	-37.67	1873	20241206	7.31	2465	-18.46	20250217	1998	0.60	20250210	3210	-37.38	20240312	1873	7.31	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
141	20250305	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-20	5	-0.99	4640820	2315	35.46	2025	2025	2000	2635	1425	2030	2004.67	0.22	-381	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	457	-9.53	0.36	12	0.01	-211.00	5516.00	3225	20240223	-37.67	1873	20241206	7.31	2465	-18.46	20250217	1998	0.60	20250210	3210	-37.38	20240312	1873	7.31	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
142	20250305	130549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-25	5	-1.23	3714210	1854	28.40	2025	2025	2000	2635	1425	2030	2003.35	0.22	-381	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	456	-9.50	0.36	12	0.01	-211.00	5516.00	3225	20240223	-37.83	1873	20241206	7.05	2465	-18.66	20250217	1998	0.35	20250210	3210	-37.54	20240312	1873	7.05	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
143	20250305	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-25	5	-1.23	3443530	1719	26.33	2025	2025	2000	2635	1425	2030	2003.22	0.22	-381	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	456	-9.50	0.36	12	0.01	-211.00	5516.00	3225	20240223	-37.83	1873	20241206	7.05	2465	-18.66	20250217	1998	0.35	20250210	3210	-37.54	20240312	1873	7.05	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
144	20250305	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-30	5	-1.48	1997305	998	15.29	2025	2025	2000	2635	1425	2030	2001.31	0.22	-245	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	455	-9.48	0.36	12	0.00	-211.00	5516.00	3225	20240223	-37.98	1873	20241206	6.78	2465	-18.86	20250217	1998	0.10	20250210	3210	-37.69	20240312	1873	6.78	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
145	20250305	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-30	5	-1.48	1641300	820	12.56	2025	2025	2000	2635	1425	2030	2001.59	0.22	-68	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	455	-9.48	0.36	12	0.00	-211.00	5516.00	3225	20240223	-37.98	1873	20241206	6.78	2465	-18.86	20250217	1998	0.10	20250210	3210	-37.69	20240312	1873	6.78	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
146	20250305	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-25	5	-1.23	965240	482	7.38	2025	2025	2000	2635	1425	2030	2002.57	0.22	22	2106	2067	2036	1997	1966	2087	2017	114	605	500	1420	5	1	22744503	456	-9.50	0.36	12	0.00	-211.00	5516.00	3225	20240223	-37.83	1873	20241206	7.05	2465	-18.66	20250217	1998	0.35	20250210	3210	-37.54	20240312	1873	7.05	20241206	0.30	N	066900	500	113 억	49917	N	N	N	00	N
147	20250304	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-65	5	-3.10	13219370	6529	120.68	2015	2075	2005	2720	1470	2095	2024.72	0.22	-7	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	462	-9.62	0.37	12	0.03	-211.00	5516.00	3240	20240220	-37.35	1873	20241206	8.38	2465	-17.65	20250217	1998	1.60	20250210	3210	-36.76	20240312	1873	8.38	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
148	20250304	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-20	5	-0.95	10331825	5104	94.34	2015	2075	2005	2720	1470	2095	2024.26	0.22	50	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	472	-9.83	0.38	12	0.02	-211.00	5516.00	3240	20240220	-35.96	1873	20241206	10.78	2465	-15.82	20250217	1998	3.85	20250210	3210	-35.36	20240312	1873	10.78	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
149	20250304	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-80	5	-3.82	9507410	4701	86.89	2015	2065	2005	2720	1470	2095	2022.42	0.22	56	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	458	-9.55	0.37	12	0.02	-211.00	5516.00	3240	20240220	-37.81	1873	20241206	7.58	2465	-18.26	20250217	1998	0.85	20250210	3210	-37.23	20240312	1873	7.58	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
150	20250304	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-85	5	-4.06	9501365	4698	86.84	2015	2065	2005	2720	1470	2095	2022.43	0.22	56	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	457	-9.53	0.36	12	0.02	-211.00	5516.00	3240	20240220	-37.96	1873	20241206	7.31	2465	-18.46	20250217	1998	0.60	20250210	3210	-37.38	20240312	1873	7.31	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
151	20250304	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-80	5	-3.82	8967490	4433	81.94	2015	2065	2005	2720	1470	2095	2022.89	0.22	12	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	458	-9.55	0.37	12	0.02	-211.00	5516.00	3240	20240220	-37.81	1873	20241206	7.58	2465	-18.26	20250217	1998	0.85	20250210	3210	-37.23	20240312	1873	7.58	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
152	20250304	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-90	5	-4.30	7822740	3864	71.42	2015	2065	2005	2720	1470	2095	2024.52	0.22	12	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	456	-9.50	0.36	12	0.02	-211.00	5516.00	3240	20240220	-38.12	1873	20241206	7.05	2465	-18.66	20250217	1998	0.35	20250210	3210	-37.54	20240312	1873	7.05	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
153	20250304	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-55	5	-2.63	6477970	3199	59.13	2015	2065	2015	2720	1470	2095	2025.00	0.22	-76	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3240	20240220	-37.04	1873	20241206	8.92	2465	-17.24	20250217	1998	2.10	20250210	3210	-36.45	20240312	1873	8.92	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N
154	20250304	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-45	5	-2.15	4460000	2203	40.72	2015	2065	2015	2720	1470	2095	2024.51	0.22	0	2165	2130	2095	2060	2025	2147	2077	114	625	500	1460	5	1	22744503	466	-9.72	0.37	12	0.01	-211.00	5516.00	3240	20240220	-36.73	1873	20241206	9.45	2465	-16.84	20250217	1998	2.60	20250210	3210	-36.14	20240312	1873	9.45	20241206	0.30	N	066900	500	113 억	49842	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History