KissMeData/106240/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1104	6	2	0.55	175574420	159964	45.69	1100	1122	1067	1427	769	1098	1097.59	2.36	30599	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	188	-3.53	0.23	12	0.94	-313.00	4827.00	2450	20250305	-54.94	700	20241209	57.71	2450	-54.94	20250305	1009	9.42	20250109	2450	-54.94	20250305	700	57.71	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
3	20250328	150819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1116	18	2	1.64	166996820	152226	43.48	1100	1122	1067	1427	769	1098	1097.03	2.36	29193	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	190	-3.57	0.23	12	0.90	-313.00	4827.00	2450	20250305	-54.45	700	20241209	59.43	2450	-54.45	20250305	1009	10.60	20250109	2450	-54.45	20250305	700	59.43	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
4	20250328	140821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1115	17	2	1.55	151671939	138429	39.53	1100	1122	1067	1427	769	1098	1095.67	2.36	22747	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	190	-3.56	0.23	12	0.81	-313.00	4827.00	2450	20250305	-54.49	700	20241209	59.29	2450	-54.49	20250305	1009	10.51	20250109	2450	-54.49	20250305	700	59.29	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
5	20250328	130819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1120	22	2	2.00	139391501	127392	36.38	1100	1122	1067	1427	769	1098	1094.19	2.36	17975	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	190	-3.58	0.23	12	0.75	-313.00	4827.00	2450	20250305	-54.29	700	20241209	60.00	2450	-54.29	20250305	1009	11.00	20250109	2450	-54.29	20250305	700	60.00	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
6	20250328	120817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1103	5	2	0.46	125617614	114964	32.83	1100	1109	1067	1427	769	1098	1092.67	2.36	13624	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	188	-3.52	0.23	12	0.68	-313.00	4827.00	2450	20250305	-54.98	700	20241209	57.57	2450	-54.98	20250305	1009	9.32	20250109	2450	-54.98	20250305	700	57.57	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
7	20250328	110815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1097	-1	5	-0.09	114085659	104426	29.82	1100	1109	1067	1427	769	1098	1092.50	2.36	10555	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	186	-3.50	0.23	12	0.61	-313.00	4827.00	2450	20250305	-55.22	700	20241209	56.71	2450	-55.22	20250305	1009	8.72	20250109	2450	-55.22	20250305	700	56.71	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
8	20250328	100821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1089	-9	5	-0.82	71307166	65459	18.69	1100	1103	1067	1427	769	1098	1089.34	2.36	2953	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	185	-3.48	0.23	12	0.39	-313.00	4827.00	2450	20250305	-55.55	700	20241209	55.57	2450	-55.55	20250305	1009	7.93	20250109	2450	-55.55	20250305	700	55.57	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
9	20250328	090826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1099	1	2	0.09	32363974	29446	8.41	1100	1103	1087	1427	769	1098	1099.10	2.36	-9390	1208	1153	1099	1044	990	1126	1017	85	329	500	760	1	1	16999340	187	-3.51	0.23	12	0.17	-313.00	4827.00	2450	20250305	-55.14	700	20241209	57.00	2450	-55.14	20250305	1009	8.92	20250109	2450	-55.14	20250305	700	57.00	20241209	0.18	N	106240	500	84 억	402009	N	N	N	N
10	20250327	162020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1098	-56	5	-4.85	377048343	343940	137.64	1154	1154	1045	1500	808	1154	1096.26	2.25	20963	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	187	-3.51	0.23	12	2.02	-313.00	4827.00	2450	20250305	-55.18	700	20241209	56.86	2450	-55.18	20250305	1009	8.82	20250109	2450	-55.18	20250305	700	56.86	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
11	20250327	150817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1113	-41	5	-3.55	362294199	330520	132.27	1154	1154	1045	1500	808	1154	1096.13	2.25	20163	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	189	-3.56	0.23	12	1.94	-313.00	4827.00	2450	20250305	-54.57	700	20241209	59.00	2450	-54.57	20250305	1009	10.31	20250109	2450	-54.57	20250305	700	59.00	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
12	20250327	140817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1101	-53	5	-4.59	341971812	312160	124.92	1154	1154	1045	1500	808	1154	1095.50	2.25	24380	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	187	-3.52	0.23	12	1.84	-313.00	4827.00	2450	20250305	-55.06	700	20241209	57.29	2450	-55.06	20250305	1009	9.12	20250109	2450	-55.06	20250305	700	57.29	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
13	20250327	130814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1096	-58	5	-5.03	335060957	305868	122.40	1154	1154	1045	1500	808	1154	1095.44	2.25	23756	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	186	-3.50	0.23	12	1.80	-313.00	4827.00	2450	20250305	-55.27	700	20241209	56.57	2450	-55.27	20250305	1009	8.62	20250109	2450	-55.27	20250305	700	56.57	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
14	20250327	120822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1096	-58	5	-5.03	317672849	289996	116.05	1154	1154	1045	1500	808	1154	1095.44	2.25	31112	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	186	-3.50	0.23	12	1.71	-313.00	4827.00	2450	20250305	-55.27	700	20241209	56.57	2450	-55.27	20250305	1009	8.62	20250109	2450	-55.27	20250305	700	56.57	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
15	20250327	110819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1108	-46	5	-3.99	264134227	240978	96.44	1154	1154	1045	1500	808	1154	1096.09	2.25	10818	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	188	-3.54	0.23	12	1.42	-313.00	4827.00	2450	20250305	-54.78	700	20241209	58.29	2450	-54.78	20250305	1009	9.81	20250109	2450	-54.78	20250305	700	58.29	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
16	20250327	100814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1101	-53	5	-4.59	199189002	182469	73.02	1154	1154	1045	1500	808	1154	1091.63	2.25	-4518	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	187	-3.52	0.23	12	1.07	-313.00	4827.00	2450	20250305	-55.06	700	20241209	57.29	2450	-55.06	20250305	1009	9.12	20250109	2450	-55.06	20250305	700	57.29	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
17	20250327	090819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1102	-52	5	-4.51	50768350	46123	18.46	1154	1154	1045	1500	808	1154	1100.72	2.25	-54	1192	1173	1138	1119	1084	1182	1128	85	346	500	800	1	1	16999340	187	-3.52	0.23	12	0.27	-313.00	4827.00	2450	20250305	-55.02	700	20241209	57.43	2450	-55.02	20250305	1009	9.22	20250109	2450	-55.02	20250305	700	57.43	20241209	0.17	N	106240	500	84 억	382681	N	N	N	N
18	20250326	160808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1154	26	2	2.30	280365509	246084	85.91	1128	1157	1103	1466	790	1128	1139.25	1.94	43588	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	196	-3.69	0.24	12	1.45	-313.00	4827.00	2450	20250305	-52.90	700	20241209	64.86	2450	-52.90	20250305	1009	14.37	20250109	2450	-52.90	20250305	700	64.86	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
19	20250326	150811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1146	18	2	1.60	269478111	236590	82.60	1128	1157	1103	1466	790	1128	1139.01	1.94	43627	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	195	-3.66	0.24	12	1.39	-313.00	4827.00	2450	20250305	-53.22	700	20241209	63.71	2450	-53.22	20250305	1009	13.58	20250109	2450	-53.22	20250305	700	63.71	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
20	20250326	140810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1144	16	2	1.42	205225844	180620	63.06	1128	1157	1103	1466	790	1128	1136.23	1.94	40811	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	194	-3.65	0.24	12	1.06	-313.00	4827.00	2450	20250305	-53.31	700	20241209	63.43	2450	-53.31	20250305	1009	13.38	20250109	2450	-53.31	20250305	700	63.43	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
21	20250326	130810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1150	22	2	1.95	161421594	142346	49.70	1128	1157	1103	1466	790	1128	1134.01	1.94	22738	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	195	-3.67	0.24	12	0.84	-313.00	4827.00	2450	20250305	-53.06	700	20241209	64.29	2450	-53.06	20250305	1009	13.97	20250109	2450	-53.06	20250305	700	64.29	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
22	20250326	120815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1142	14	2	1.24	120462816	106779	37.28	1128	1152	1103	1466	790	1128	1128.15	1.94	26455	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	194	-3.65	0.24	12	0.63	-313.00	4827.00	2450	20250305	-53.39	700	20241209	63.14	2450	-53.39	20250305	1009	13.18	20250109	2450	-53.39	20250305	700	63.14	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
23	20250326	110812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1146	18	2	1.60	96971034	86265	30.12	1128	1149	1103	1466	790	1128	1124.11	1.94	26347	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	195	-3.66	0.24	12	0.51	-313.00	4827.00	2450	20250305	-53.22	700	20241209	63.71	2450	-53.22	20250305	1009	13.58	20250109	2450	-53.22	20250305	700	63.71	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
24	20250326	100812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1140	12	2	1.06	74241927	66354	23.17	1128	1142	1103	1466	790	1128	1118.88	1.94	16462	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	194	-3.64	0.24	12	0.39	-313.00	4827.00	2450	20250305	-53.47	700	20241209	62.86	2450	-53.47	20250305	1009	12.98	20250109	2450	-53.47	20250305	700	62.86	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
25	20250326	090811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1128	0	3	0.00	8148999	7214	2.52	1128	1138	1126	1466	790	1128	1129.61	1.94	2223	1198	1163	1141	1106	1084	1152	1095	85	338	500	780	1	1	16999340	192	-3.60	0.23	12	0.04	-313.00	4827.00	2450	20250305	-53.96	700	20241209	61.14	2450	-53.96	20250305	1009	11.79	20250109	2450	-53.96	20250305	700	61.14	20241209	0.17	N	106240	500	84 억	330132	N	N	N	N
26	20250325	160806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1128	-2	5	-0.18	326579321	285230	105.92	1131	1176	1119	1469	791	1130	1144.97	2.05	-29502	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	192	-3.60	0.23	12	1.68	-313.00	4827.00	2450	20250305	-53.96	700	20241209	61.14	2450	-53.96	20250305	1009	11.79	20250109	2450	-53.96	20250305	700	61.14	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
27	20250325	150808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1140	10	2	0.88	320405822	279765	103.89	1131	1176	1119	1469	791	1130	1145.27	2.05	-29363	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	194	-3.64	0.24	12	1.65	-313.00	4827.00	2450	20250305	-53.47	700	20241209	62.86	2450	-53.47	20250305	1009	12.98	20250109	2450	-53.47	20250305	700	62.86	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
28	20250325	140805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1130	0	3	0.00	298777625	260682	96.80	1131	1176	1119	1469	791	1130	1146.14	2.05	-31349	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	192	-3.61	0.23	12	1.53	-313.00	4827.00	2450	20250305	-53.88	700	20241209	61.43	2450	-53.88	20250305	1009	11.99	20250109	2450	-53.88	20250305	700	61.43	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
29	20250325	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1139	9	2	0.80	261229960	227368	84.43	1131	1176	1122	1469	791	1130	1148.93	2.05	-34338	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	194	-3.64	0.24	12	1.34	-313.00	4827.00	2450	20250305	-53.51	700	20241209	62.71	2450	-53.51	20250305	1009	12.88	20250109	2450	-53.51	20250305	700	62.71	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
30	20250325	120806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1138	8	2	0.71	240040884	208852	77.56	1131	1176	1122	1469	791	1130	1149.33	2.05	-34285	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	193	-3.64	0.24	12	1.23	-313.00	4827.00	2450	20250305	-53.55	700	20241209	62.57	2450	-53.55	20250305	1009	12.78	20250109	2450	-53.55	20250305	700	62.57	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
31	20250325	110805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1152	22	2	1.95	199124406	173059	64.27	1131	1176	1122	1469	791	1130	1150.62	2.05	-30626	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	196	-3.68	0.24	12	1.02	-313.00	4827.00	2450	20250305	-52.98	700	20241209	64.57	2450	-52.98	20250305	1009	14.17	20250109	2450	-52.98	20250305	700	64.57	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
32	20250325	100816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1129	-1	5	-0.09	51813013	45715	16.98	1131	1155	1122	1469	791	1130	1133.39	2.05	-12025	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	192	-3.61	0.23	12	0.27	-313.00	4827.00	2450	20250305	-53.92	700	20241209	61.29	2450	-53.92	20250305	1009	11.89	20250109	2450	-53.92	20250305	700	61.29	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
33	20250325	090812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1155	25	2	2.21	12551366	11065	4.11	1131	1155	1122	1469	791	1130	1134.33	2.05	-742	1164	1146	1114	1096	1064	1156	1106	85	339	500	790	1	1	16999340	196	-3.69	0.24	12	0.07	-313.00	4827.00	2450	20250305	-52.86	700	20241209	65.00	2450	-52.86	20250305	1009	14.47	20250109	2450	-52.86	20250305	700	65.00	20241209	0.15	N	106240	500	84 억	349215	N	N	N	N
34	20250324	160804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1130	16	2	1.44	293314839	265566	104.44	1114	1132	1082	1448	780	1114	1104.27	1.91	24449	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	192	-3.61	0.23	12	1.56	-313.00	4827.00	2450	20250305	-53.88	700	20241209	61.43	2450	-53.88	20250305	1009	11.99	20250109	2450	-53.88	20250305	700	61.43	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
35	20250324	150809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1122	8	2	0.72	266129632	241457	94.96	1114	1132	1082	1448	780	1114	1102.18	1.91	24300	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	191	-3.58	0.23	12	1.42	-313.00	4827.00	2450	20250305	-54.20	700	20241209	60.29	2450	-54.20	20250305	1009	11.20	20250109	2450	-54.20	20250305	700	60.29	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
36	20250324	140810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1101	-13	5	-1.17	222845957	202638	79.69	1114	1132	1082	1448	780	1114	1099.72	1.91	3135	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	187	-3.52	0.23	12	1.19	-313.00	4827.00	2450	20250305	-55.06	700	20241209	57.29	2450	-55.06	20250305	1009	9.12	20250109	2450	-55.06	20250305	700	57.29	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
37	20250324	130809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1106	-8	5	-0.72	202266640	183967	72.35	1114	1132	1082	1448	780	1114	1099.47	1.91	-5341	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	188	-3.53	0.23	12	1.08	-313.00	4827.00	2450	20250305	-54.86	700	20241209	58.00	2450	-54.86	20250305	1009	9.61	20250109	2450	-54.86	20250305	700	58.00	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
38	20250324	120810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1109	-5	5	-0.45	179999201	163777	64.41	1114	1132	1082	1448	780	1114	1099.05	1.91	-7644	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	189	-3.54	0.23	12	0.96	-313.00	4827.00	2450	20250305	-54.73	700	20241209	58.43	2450	-54.73	20250305	1009	9.91	20250109	2450	-54.73	20250305	700	58.43	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
39	20250324	110808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1084	-30	5	-2.69	146380821	133161	52.37	1114	1132	1082	1448	780	1114	1099.28	1.91	-12284	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	184	-3.46	0.22	12	0.78	-313.00	4827.00	2450	20250305	-55.76	700	20241209	54.86	2450	-55.76	20250305	1009	7.43	20250109	2450	-55.76	20250305	700	54.86	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
40	20250324	100805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1093	-21	5	-1.89	115041813	104387	41.05	1114	1132	1082	1448	780	1114	1102.07	1.91	-22955	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	186	-3.49	0.23	12	0.61	-313.00	4827.00	2450	20250305	-55.39	700	20241209	56.14	2450	-55.39	20250305	1009	8.33	20250109	2450	-55.39	20250305	700	56.14	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
41	20250324	090808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1119	5	2	0.45	49723957	44667	17.57	1114	1132	1094	1448	780	1114	1113.21	1.91	-29870	1161	1137	1098	1074	1035	1149	1086	85	334	500	770	1	1	16999340	190	-3.58	0.23	12	0.26	-313.00	4827.00	2450	20250305	-54.33	700	20241209	59.86	2450	-54.33	20250305	1009	10.90	20250109	2450	-54.33	20250305	700	59.86	20241209	0.16	N	106240	500	84 억	324752	N	N	N	N
42	20250321	160822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1114	27	2	2.48	276823077	253456	32.96	1087	1122	1059	1413	761	1087	1091.99	1.60	54296	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	189	-4.76	0.19	12	1.49	-234.00	5737.00	2450	20250305	-54.53	700	20241209	59.14	2450	-54.53	20250305	1009	10.41	20250109	2450	-54.53	20250305	700	59.14	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
43	20250321	150807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1109	22	2	2.02	258251920	236767	30.79	1087	1122	1059	1413	761	1087	1090.74	1.60	55609	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	189	-4.74	0.19	12	1.39	-234.00	5737.00	2450	20250305	-54.73	700	20241209	58.43	2450	-54.73	20250305	1009	9.91	20250109	2450	-54.73	20250305	700	58.43	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
44	20250321	140807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1107	20	2	1.84	239889418	220092	28.62	1087	1122	1059	1413	761	1087	1089.95	1.60	47312	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	188	-4.73	0.19	12	1.29	-234.00	5737.00	2450	20250305	-54.82	700	20241209	58.14	2450	-54.82	20250305	1009	9.71	20250109	2450	-54.82	20250305	700	58.14	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
45	20250321	130808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1103	16	2	1.47	225051799	206603	26.87	1087	1122	1059	1413	761	1087	1089.30	1.60	42024	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	188	-4.71	0.19	12	1.22	-234.00	5737.00	2450	20250305	-54.98	700	20241209	57.57	2450	-54.98	20250305	1009	9.32	20250109	2450	-54.98	20250305	700	57.57	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
46	20250321	120809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1107	20	2	1.84	185096950	170539	22.18	1087	1111	1059	1413	761	1087	1085.36	1.60	30479	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	188	-4.73	0.19	12	1.00	-234.00	5737.00	2450	20250305	-54.82	700	20241209	58.14	2450	-54.82	20250305	1009	9.71	20250109	2450	-54.82	20250305	700	58.14	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
47	20250321	110808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1099	12	2	1.10	140761415	130402	16.96	1087	1108	1059	1413	761	1087	1079.44	1.60	18944	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	187	-4.70	0.19	12	0.77	-234.00	5737.00	2450	20250305	-55.14	700	20241209	57.00	2450	-55.14	20250305	1009	8.92	20250109	2450	-55.14	20250305	700	57.00	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
48	20250321	100809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	-20	5	-1.84	99162524	92399	12.02	1087	1093	1059	1413	761	1087	1073.20	1.60	9904	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	181	-4.56	0.19	12	0.54	-234.00	5737.00	2450	20250305	-56.45	700	20241209	52.43	2450	-56.45	20250305	1009	5.75	20250109	2450	-56.45	20250305	700	52.43	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
49	20250321	090813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1092	5	2	0.46	21319409	19697	2.56	1087	1093	1073	1413	761	1087	1082.37	1.60	2902	1190	1138	1103	1051	1016	1121	1034	85	326	500	760	1	1	16999340	186	-4.67	0.19	12	0.12	-234.00	5737.00	2450	20250305	-55.43	700	20241209	56.00	2450	-55.43	20250305	1009	8.23	20250109	2450	-55.43	20250305	700	56.00	20241209	0.21	N	106240	500	84 억	272119	N	N	N	N
50	20250320	161251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1087	-66	5	-5.72	834833064	759574	137.90	1151	1155	1068	1498	808	1153	1099.08	1.02	100042	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	185	-4.65	0.19	12	4.47	-234.00	5737.00	2450	20250305	-55.63	700	20241209	55.29	2450	-55.63	20250305	1009	7.73	20250109	2450	-55.63	20250305	700	55.29	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
51	20250320	150806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1082	-71	5	-6.16	814092775	740421	134.43	1151	1155	1068	1498	808	1153	1099.50	1.02	93589	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	184	-4.62	0.19	12	4.36	-234.00	5737.00	2450	20250305	-55.84	700	20241209	54.57	2450	-55.84	20250305	1009	7.23	20250109	2450	-55.84	20250305	700	54.57	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
52	20250320	140810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	-82	5	-7.11	724157621	657002	119.28	1151	1155	1068	1498	808	1153	1102.22	1.02	62147	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	182	-4.58	0.19	12	3.86	-234.00	5737.00	2450	20250305	-56.29	700	20241209	53.00	2450	-56.29	20250305	1009	6.14	20250109	2450	-56.29	20250305	700	53.00	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
53	20250320	130808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1092	-61	5	-5.29	639388777	578797	105.08	1151	1155	1068	1498	808	1153	1104.69	1.02	41975	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	186	-4.67	0.19	12	3.40	-234.00	5737.00	2450	20250305	-55.43	700	20241209	56.00	2450	-55.43	20250305	1009	8.23	20250109	2450	-55.43	20250305	700	56.00	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
54	20250320	120806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1086	-67	5	-5.81	573931547	518230	94.09	1151	1155	1073	1498	808	1153	1107.48	1.02	51750	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	185	-4.64	0.19	12	3.05	-234.00	5737.00	2450	20250305	-55.67	700	20241209	55.14	2450	-55.67	20250305	1009	7.63	20250109	2450	-55.67	20250305	700	55.14	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
55	20250320	110807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1089	-64	5	-5.55	469259412	421631	76.55	1151	1155	1080	1498	808	1153	1112.96	1.02	66099	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	185	-4.65	0.19	12	2.48	-234.00	5737.00	2450	20250305	-55.55	700	20241209	55.57	2450	-55.55	20250305	1009	7.93	20250109	2450	-55.55	20250305	700	55.57	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
56	20250320	100805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1125	-28	5	-2.43	255634724	227365	41.28	1151	1155	1100	1498	808	1153	1124.34	1.02	38115	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	191	-4.81	0.20	12	1.34	-234.00	5737.00	2450	20250305	-54.08	700	20241209	60.71	2450	-54.08	20250305	1009	11.50	20250109	2450	-54.08	20250305	700	60.71	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
57	20250320	090809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1145	-8	5	-0.69	35998801	31541	5.73	1151	1155	1120	1498	808	1153	1141.33	1.02	3141	1273	1212	1146	1085	1019	1180	1053	85	345	500	800	1	1	16999340	195	-4.89	0.20	12	0.19	-234.00	5737.00	2450	20250305	-53.27	700	20241209	63.57	2450	-53.27	20250305	1009	13.48	20250109	2450	-53.27	20250305	700	63.57	20241209	0.23	N	106240	500	84 억	173604	N	N	N	N
58	20250319	160803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1153	-27	5	-2.29	627509968	543307	97.93	1195	1207	1080	1534	826	1180	1154.98	0.57	74316	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	196	-4.93	0.20	12	3.20	-234.00	5737.00	2450	20250305	-52.94	700	20241209	64.71	2450	-52.94	20250305	1009	14.27	20250109	2450	-52.94	20250305	700	64.71	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
59	20250319	150804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1151	-29	5	-2.46	594202286	514278	92.70	1195	1207	1080	1534	826	1180	1155.41	0.57	72792	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	196	-4.92	0.20	12	3.03	-234.00	5737.00	2450	20250305	-53.02	700	20241209	64.43	2450	-53.02	20250305	1009	14.07	20250109	2450	-53.02	20250305	700	64.43	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
60	20250319	140807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1153	-27	5	-2.29	530203100	458652	82.67	1195	1207	1080	1534	826	1180	1156.00	0.57	51160	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	196	-4.93	0.20	12	2.70	-234.00	5737.00	2450	20250305	-52.94	700	20241209	64.71	2450	-52.94	20250305	1009	14.27	20250109	2450	-52.94	20250305	700	64.71	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
61	20250319	130804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1167	-13	5	-1.10	460449317	398502	71.83	1195	1207	1080	1534	826	1180	1155.45	0.57	32047	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	198	-4.99	0.20	12	2.34	-234.00	5737.00	2450	20250305	-52.37	700	20241209	66.71	2450	-52.37	20250305	1009	15.66	20250109	2450	-52.37	20250305	700	66.71	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
62	20250319	120804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1173	-7	5	-0.59	416563745	360900	65.05	1195	1207	1080	1534	826	1180	1154.24	0.57	18171	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	199	-5.01	0.20	12	2.12	-234.00	5737.00	2450	20250305	-52.12	700	20241209	67.57	2450	-52.12	20250305	1009	16.25	20250109	2450	-52.12	20250305	700	67.57	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
63	20250319	110804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1162	-18	5	-1.53	312285493	271261	48.89	1195	1207	1080	1534	826	1180	1151.24	0.57	26794	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	198	-4.97	0.20	12	1.60	-234.00	5737.00	2450	20250305	-52.57	700	20241209	66.00	2450	-52.57	20250305	1009	15.16	20250109	2450	-52.57	20250305	700	66.00	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
64	20250319	100805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1143	-37	5	-3.14	208757690	180689	32.57	1195	1207	1080	1534	826	1180	1155.34	0.57	1949	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	194	-4.88	0.20	12	1.06	-234.00	5737.00	2450	20250305	-53.35	700	20241209	63.29	2450	-53.35	20250305	1009	13.28	20250109	2450	-53.35	20250305	700	63.29	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
65	20250319	090808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1193	13	2	1.10	33911120	28308	5.10	1195	1207	1190	1534	826	1180	1197.93	0.57	6141	1271	1225	1188	1142	1105	1207	1124	85	354	500	820	1	1	16999340	203	-5.10	0.21	12	0.17	-234.00	5737.00	2450	20250305	-51.31	700	20241209	70.43	2450	-51.31	20250305	1009	18.24	20250109	2450	-51.31	20250305	700	70.43	20241209	0.27	N	106240	500	84 억	97591	N	N	N	N
66	20250318	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1180	-16	5	-1.34	651185987	547843	38.16	1223	1234	1151	1554	838	1196	1188.65	0.35	38366	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	201	-5.04	0.21	12	3.22	-234.00	5737.00	2450	20250305	-51.84	700	20241209	68.57	2450	-51.84	20250305	1009	16.95	20250109	2450	-51.84	20250305	700	68.57	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
67	20250318	150804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1178	-18	5	-1.51	631263324	530897	36.98	1223	1234	1151	1554	838	1196	1189.05	0.35	44706	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	200	-5.03	0.21	12	3.12	-234.00	5737.00	2450	20250305	-51.92	700	20241209	68.29	2450	-51.92	20250305	1009	16.75	20250109	2450	-51.92	20250305	700	68.29	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
68	20250318	140802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1160	-36	5	-3.01	543839547	455704	31.75	1223	1234	1151	1554	838	1196	1193.41	0.35	12860	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	197	-4.96	0.20	12	2.68	-234.00	5737.00	2450	20250305	-52.65	700	20241209	65.71	2450	-52.65	20250305	1009	14.97	20250109	2450	-52.65	20250305	700	65.71	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
69	20250318	130802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1182	-14	5	-1.17	412112966	343253	23.91	1223	1234	1175	1554	838	1196	1200.61	0.35	7918	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	201	-5.05	0.21	12	2.02	-234.00	5737.00	2450	20250305	-51.76	700	20241209	68.86	2450	-51.76	20250305	1009	17.15	20250109	2450	-51.76	20250305	700	68.86	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
70	20250318	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1186	-10	5	-0.84	383301611	318842	22.21	1223	1234	1181	1554	838	1196	1202.17	0.35	8272	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	202	-5.07	0.21	12	1.88	-234.00	5737.00	2450	20250305	-51.59	700	20241209	69.43	2450	-51.59	20250305	1009	17.54	20250109	2450	-51.59	20250305	700	69.43	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
71	20250318	110801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1188	-8	5	-0.67	333983673	277243	19.31	1223	1234	1184	1554	838	1196	1204.66	0.35	18600	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	202	-5.08	0.21	12	1.63	-234.00	5737.00	2450	20250305	-51.51	700	20241209	69.71	2450	-51.51	20250305	1009	17.74	20250109	2450	-51.51	20250305	700	69.71	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
72	20250318	100803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1210	14	2	1.17	254182977	210492	14.66	1223	1234	1184	1554	838	1196	1207.57	0.35	16513	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	206	-5.17	0.21	12	1.24	-234.00	5737.00	2450	20250305	-50.61	700	20241209	72.86	2450	-50.61	20250305	1009	19.92	20250109	2450	-50.61	20250305	700	72.86	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
73	20250318	090806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1222	26	2	2.17	73066876	59950	4.18	1223	1234	1204	1554	838	1196	1218.80	0.35	19034	1369	1282	1226	1139	1083	1254	1111	85	358	500	830	1	1	16999340	208	-5.22	0.21	12	0.35	-234.00	5737.00	2450	20250305	-50.12	700	20241209	74.57	2450	-50.12	20250305	1009	21.11	20250109	2450	-50.12	20250305	700	74.57	20241209	0.27	N	106240	500	84 억	59670	N	N	N	N
74	20250317	160759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1196	-124	5	-9.39	1714963831	1425463	144.75	1313	1313	1170	1716	924	1320	1203.10	0.21	24947	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	194	-5.11	0.21	12	8.79	-234.00	5737.00	2450	20250305	-51.18	700	20241209	70.86	2450	-51.18	20250305	1009	18.53	20250109	2450	-51.18	20250305	700	70.86	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
75	20250317	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1196	-124	5	-9.39	1655296969	1375647	139.69	1313	1313	1170	1716	924	1320	1203.29	0.21	32190	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	194	-5.11	0.21	12	8.48	-234.00	5737.00	2450	20250305	-51.18	700	20241209	70.86	2450	-51.18	20250305	1009	18.53	20250109	2450	-51.18	20250305	700	70.86	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
76	20250317	140800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1177	-143	5	-10.83	1549451098	1286924	130.68	1313	1313	1170	1716	924	1320	1204.00	0.21	26928	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	191	-5.03	0.21	12	7.93	-234.00	5737.00	2450	20250305	-51.96	700	20241209	68.14	2450	-51.96	20250305	1009	16.65	20250109	2450	-51.96	20250305	700	68.14	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
77	20250317	130800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1180	-140	5	-10.61	1472936466	1221956	124.08	1313	1313	1170	1716	924	1320	1205.39	0.21	7710	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	191	-5.04	0.21	12	7.53	-234.00	5737.00	2450	20250305	-51.84	700	20241209	68.57	2450	-51.84	20250305	1009	16.95	20250109	2450	-51.84	20250305	700	68.57	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
78	20250317	120759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1179	-141	5	-10.68	1328604690	1099128	111.61	1313	1313	1175	1716	924	1320	1208.78	0.21	3011	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	191	-5.04	0.21	12	6.78	-234.00	5737.00	2450	20250305	-51.88	700	20241209	68.43	2450	-51.88	20250305	1009	16.85	20250109	2450	-51.88	20250305	700	68.43	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
79	20250317	110800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1187	-133	5	-10.08	1218635338	1006009	102.15	1313	1313	1175	1716	924	1320	1211.36	0.21	-10064	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	193	-5.07	0.21	12	6.20	-234.00	5737.00	2450	20250305	-51.55	700	20241209	69.57	2450	-51.55	20250305	1009	17.64	20250109	2450	-51.55	20250305	700	69.57	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
80	20250317	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1176	-144	5	-10.91	999456052	820700	83.34	1313	1313	1175	1716	924	1320	1217.81	0.21	-19504	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	191	-5.03	0.20	12	5.06	-234.00	5737.00	2450	20250305	-52.00	700	20241209	68.00	2450	-52.00	20250305	1009	16.55	20250109	2450	-52.00	20250305	700	68.00	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
81	20250317	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1254	-66	5	-5.00	169534254	133364	13.54	1313	1313	1245	1716	924	1320	1271.21	0.21	-1867	1472	1396	1354	1278	1236	1375	1257	81	396	500	920	1	1	16218740	203	-5.36	0.22	12	0.82	-234.00	5737.00	2450	20250305	-48.82	700	20241209	79.14	2450	-48.82	20250305	1009	24.28	20250109	2450	-48.82	20250305	700	79.14	20241209	0.22	N	106240	500	81 억	34722	N	N	N	N
82	20250314	160757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1320	-122	5	-8.46	1307400530	974153	137.05	1407	1430	1312	1874	1010	1442	1342.16	0.90	-110581	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	214	-5.64	0.23	12	6.01	-234.00	5737.00	2450	20250305	-46.12	700	20241209	88.57	2450	-46.12	20250305	1009	30.82	20250109	2450	-46.12	20250305	700	88.57	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
83	20250314	150802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1322	-120	5	-8.32	1208776805	899446	126.54	1407	1430	1312	1874	1010	1442	1343.91	0.90	-90364	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	214	-5.65	0.23	12	5.55	-234.00	5737.00	2450	20250305	-46.04	700	20241209	88.86	2450	-46.04	20250305	1009	31.02	20250109	2450	-46.04	20250305	700	88.86	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
84	20250314	140757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1337	-105	5	-7.28	1073025786	797170	112.15	1407	1430	1312	1874	1010	1442	1346.04	0.90	-76804	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	217	-5.71	0.23	12	4.92	-234.00	5737.00	2450	20250305	-45.43	700	20241209	91.00	2450	-45.43	20250305	1009	32.51	20250109	2450	-45.43	20250305	700	91.00	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
85	20250314	130756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1336	-106	5	-7.35	1004761865	746039	104.96	1407	1430	1312	1874	1010	1442	1346.80	0.90	-71209	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	217	-5.71	0.23	12	4.60	-234.00	5737.00	2450	20250305	-45.47	700	20241209	90.86	2450	-45.47	20250305	1009	32.41	20250109	2450	-45.47	20250305	700	90.86	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
86	20250314	120759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1331	-111	5	-7.70	958506999	711264	100.07	1407	1430	1312	1874	1010	1442	1347.61	0.90	-67975	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	216	-5.69	0.23	12	4.39	-234.00	5737.00	2450	20250305	-45.67	700	20241209	90.14	2450	-45.67	20250305	1009	31.91	20250109	2450	-45.67	20250305	700	90.14	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
87	20250314	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1322	-120	5	-8.32	880144348	652455	91.79	1407	1430	1312	1874	1010	1442	1348.97	0.90	-74489	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	214	-5.65	0.23	12	4.02	-234.00	5737.00	2450	20250305	-46.04	700	20241209	88.86	2450	-46.04	20250305	1009	31.02	20250109	2450	-46.04	20250305	700	88.86	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
88	20250314	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1343	-99	5	-6.87	646686114	477104	67.12	1407	1430	1312	1874	1010	1442	1355.44	0.90	-36027	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	218	-5.74	0.23	12	2.94	-234.00	5737.00	2450	20250305	-45.18	700	20241209	91.86	2450	-45.18	20250305	1009	33.10	20250109	2450	-45.18	20250305	700	91.86	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
89	20250314	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1360	-82	5	-5.69	125398160	90297	12.70	1407	1430	1360	1874	1010	1442	1388.73	0.90	2523	1604	1523	1454	1373	1304	1563	1413	81	432	500	1000	1	1	16218740	221	-5.81	0.24	12	0.56	-234.00	5737.00	2450	20250305	-44.49	700	20241209	94.29	2450	-44.49	20250305	1009	34.79	20250109	2450	-44.49	20250305	700	94.29	20241209	0.22	N	106240	500	81 억	146575	N	N	N	N
90	20250313	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1442	32	2	2.27	1036366146	697612	439.89	1401	1535	1385	1833	987	1410	1485.73	0.72	23133	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	234	-6.16	0.25	12	4.30	-234.00	5737.00	2450	20250305	-41.14	700	20241209	106.00	2450	-41.14	20250305	1009	42.91	20250109	2450	-41.14	20250305	700	106.00	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
91	20250313	150753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1446	36	2	2.55	1012806405	681298	429.60	1401	1535	1385	1833	987	1410	1486.62	0.72	23953	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	235	-6.18	0.25	12	4.20	-234.00	5737.00	2450	20250305	-40.98	700	20241209	106.57	2450	-40.98	20250305	1009	43.31	20250109	2450	-40.98	20250305	700	106.57	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
92	20250313	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1441	31	2	2.20	978680476	657705	414.72	1401	1535	1385	1833	987	1410	1488.07	0.72	22147	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	234	-6.16	0.25	12	4.06	-234.00	5737.00	2450	20250305	-41.18	700	20241209	105.86	2450	-41.18	20250305	1009	42.81	20250109	2450	-41.18	20250305	700	105.86	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
93	20250313	130753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1469	59	2	4.18	876462225	587212	370.27	1401	1535	1385	1833	987	1410	1492.63	0.72	19870	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	238	-6.28	0.26	12	3.62	-234.00	5737.00	2450	20250305	-40.04	700	20241209	109.86	2450	-40.04	20250305	1009	45.59	20250109	2450	-40.04	20250305	700	109.86	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
94	20250313	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1479	69	2	4.89	841809843	563536	355.34	1401	1535	1385	1833	987	1410	1493.85	0.72	23617	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	240	-6.32	0.26	12	3.47	-234.00	5737.00	2450	20250305	-39.63	700	20241209	111.29	2450	-39.63	20250305	1009	46.58	20250109	2450	-39.63	20250305	700	111.29	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
95	20250313	110753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	83	2	5.89	750233532	501396	316.16	1401	1535	1385	1833	987	1410	1496.35	0.72	34747	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	242	-6.38	0.26	12	3.09	-234.00	5737.00	2450	20250305	-39.06	700	20241209	113.29	2450	-39.06	20250305	1009	47.97	20250109	2450	-39.06	20250305	700	113.29	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
96	20250313	100752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1519	109	2	7.73	642111100	428804	270.39	1401	1535	1385	1833	987	1410	1497.52	0.72	45846	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	246	-6.49	0.26	12	2.64	-234.00	5737.00	2450	20250305	-38.00	700	20241209	117.00	2450	-38.00	20250305	1009	50.55	20250109	2450	-38.00	20250305	700	117.00	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
97	20250313	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1434	24	2	1.70	47074714	32747	20.65	1401	1498	1385	1833	987	1410	1437.83	0.72	-9568	1479	1444	1423	1388	1367	1434	1378	81	423	500	980	1	1	16218740	233	-6.13	0.25	12	0.20	-234.00	5737.00	2450	20250305	-41.47	700	20241209	104.86	2450	-41.47	20250305	1009	42.12	20250109	2450	-41.47	20250305	700	104.86	20241209	0.22	N	106240	500	81 억	117113	N	N	N	N
98	20250312	160748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1410	-32	5	-2.22	215563675	151166	40.45	1422	1458	1402	1874	1010	1442	1426.01	0.85	-20207	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	229	-6.03	0.25	12	0.93	-234.00	5737.00	2450	20250305	-42.45	700	20241209	101.43	2450	-42.45	20250305	1009	39.74	20250109	2450	-42.45	20250305	700	101.43	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
99	20250312	150750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1425	-17	5	-1.18	176231361	123421	33.03	1422	1458	1402	1874	1010	1442	1427.89	0.85	-3615	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	231	-6.09	0.25	12	0.76	-234.00	5737.00	2450	20250305	-41.84	700	20241209	103.57	2450	-41.84	20250305	1009	41.23	20250109	2450	-41.84	20250305	700	103.57	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
100	20250312	140748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1439	-3	5	-0.21	138418037	96910	25.93	1422	1458	1402	1874	1010	1442	1428.32	0.85	-1024	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	233	-6.15	0.25	12	0.60	-234.00	5737.00	2450	20250305	-41.27	700	20241209	105.57	2450	-41.27	20250305	1009	42.62	20250109	2450	-41.27	20250305	700	105.57	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
101	20250312	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1441	-1	5	-0.07	118723244	83153	22.25	1422	1458	1402	1874	1010	1442	1427.77	0.85	-1429	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	234	-6.16	0.25	12	0.51	-234.00	5737.00	2450	20250305	-41.18	700	20241209	105.86	2450	-41.18	20250305	1009	42.81	20250109	2450	-41.18	20250305	700	105.86	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
102	20250312	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1445	3	2	0.21	99098764	69519	18.60	1422	1458	1402	1874	1010	1442	1425.49	0.85	-1521	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	234	-6.18	0.25	12	0.43	-234.00	5737.00	2450	20250305	-41.02	700	20241209	106.43	2450	-41.02	20250305	1009	43.21	20250109	2450	-41.02	20250305	700	106.43	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
103	20250312	110744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1438	-4	5	-0.28	87704750	61611	16.49	1422	1458	1402	1874	1010	1442	1423.52	0.85	-2944	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	233	-6.15	0.25	12	0.38	-234.00	5737.00	2450	20250305	-41.31	700	20241209	105.43	2450	-41.31	20250305	1009	42.52	20250109	2450	-41.31	20250305	700	105.43	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
104	20250312	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1431	-11	5	-0.76	73165511	51468	13.77	1422	1458	1402	1874	1010	1442	1421.57	0.85	-404	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	232	-6.12	0.25	12	0.32	-234.00	5737.00	2450	20250305	-41.59	700	20241209	104.43	2450	-41.59	20250305	1009	41.82	20250109	2450	-41.59	20250305	700	104.43	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
105	20250312	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1408	-34	5	-2.36	27966825	19726	5.28	1422	1433	1402	1874	1010	1442	1417.76	0.85	-1704	1526	1484	1418	1376	1310	1505	1397	81	432	500	1000	1	1	16218740	228	-6.02	0.25	12	0.12	-234.00	5737.00	2450	20250305	-42.53	700	20241209	101.14	2450	-42.53	20250305	1009	39.54	20250109	2450	-42.53	20250305	700	101.14	20241209	0.30	N	106240	500	81 억	137320	N	N	N	N
106	20250311	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1442	14	2	0.98	515035898	368096	49.47	1368	1460	1352	1856	1000	1428	1399.18	0.55	48418	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	234	-6.16	0.25	12	2.27	-234.00	5737.00	2450	20250305	-41.14	700	20241209	106.00	2450	-41.14	20250305	1009	42.91	20250109	2450	-41.14	20250305	700	106.00	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
107	20250311	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1439	11	2	0.77	489720061	350518	47.11	1368	1460	1352	1856	1000	1428	1397.13	0.55	49192	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	233	-6.15	0.25	12	2.16	-234.00	5737.00	2450	20250305	-41.27	700	20241209	105.57	2450	-41.27	20250305	1009	42.62	20250109	2450	-41.27	20250305	700	105.57	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
108	20250311	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1447	19	2	1.33	448163429	321544	43.22	1368	1460	1352	1856	1000	1428	1393.78	0.55	53777	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	235	-6.18	0.25	12	1.98	-234.00	5737.00	2450	20250305	-40.94	700	20241209	106.71	2450	-40.94	20250305	1009	43.41	20250109	2450	-40.94	20250305	700	106.71	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
109	20250311	130745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	2	2	0.14	402516215	289843	38.96	1368	1442	1352	1856	1000	1428	1388.73	0.55	55287	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	232	-6.11	0.25	12	1.79	-234.00	5737.00	2450	20250305	-41.63	700	20241209	104.29	2450	-41.63	20250305	1009	41.72	20250109	2450	-41.63	20250305	700	104.29	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
110	20250311	120744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1422	-6	5	-0.42	373481452	269482	36.22	1368	1424	1352	1856	1000	1428	1385.92	0.55	53484	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	231	-6.08	0.25	12	1.66	-234.00	5737.00	2450	20250305	-41.96	700	20241209	103.14	2450	-41.96	20250305	1009	40.93	20250109	2450	-41.96	20250305	700	103.14	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
111	20250311	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1418	-10	5	-0.70	349381569	252459	33.93	1368	1420	1352	1856	1000	1428	1383.91	0.55	47163	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	230	-6.06	0.25	12	1.56	-234.00	5737.00	2450	20250305	-42.12	700	20241209	102.57	2450	-42.12	20250305	1009	40.54	20250109	2450	-42.12	20250305	700	102.57	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
112	20250311	100745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1395	-33	5	-2.31	302850798	219206	29.46	1368	1417	1352	1856	1000	1428	1381.57	0.55	48159	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	226	-5.96	0.24	12	1.35	-234.00	5737.00	2450	20250305	-43.06	700	20241209	99.29	2450	-43.06	20250305	1009	38.26	20250109	2450	-43.06	20250305	700	99.29	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
113	20250311	090746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1370	-58	5	-4.06	109677624	80141	10.77	1368	1410	1352	1856	1000	1428	1368.53	0.55	10256	1578	1503	1444	1369	1310	1473	1339	81	428	500	990	1	1	16218740	222	-5.85	0.24	12	0.49	-234.00	5737.00	2450	20250305	-44.08	700	20241209	95.71	2450	-44.08	20250305	1009	35.78	20250109	2450	-44.08	20250305	700	95.71	20241209	0.16	N	106240	500	81 억	89248	N	N	N	N
114	20250310	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1428	1	2	0.07	1064282049	738516	42.00	1432	1519	1385	1855	999	1427	1441.12	0.39	34783	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	232	-6.10	0.25	12	4.55	-234.00	5737.00	2450	20250305	-41.71	700	20241209	104.00	2450	-41.71	20250305	1009	41.53	20250109	2450	-41.71	20250305	700	104.00	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
115	20250310	150743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1432	5	2	0.35	1030807855	715133	40.67	1432	1519	1385	1855	999	1427	1441.43	0.39	34528	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	232	-6.12	0.25	12	4.41	-234.00	5737.00	2450	20250305	-41.55	700	20241209	104.57	2450	-41.55	20250305	1009	41.92	20250109	2450	-41.55	20250305	700	104.57	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
116	20250310	140741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1443	16	2	1.12	972659583	674753	38.37	1432	1519	1385	1855	999	1427	1441.51	0.39	39944	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	234	-6.17	0.25	12	4.16	-234.00	5737.00	2450	20250305	-41.10	700	20241209	106.14	2450	-41.10	20250305	1009	43.01	20250109	2450	-41.10	20250305	700	106.14	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
117	20250310	130741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1436	9	2	0.63	916144328	635738	36.15	1432	1519	1385	1855	999	1427	1441.08	0.39	33052	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	233	-6.14	0.25	12	3.92	-234.00	5737.00	2450	20250305	-41.39	700	20241209	105.14	2450	-41.39	20250305	1009	42.32	20250109	2450	-41.39	20250305	700	105.14	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
118	20250310	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1453	26	2	1.82	835428998	579926	32.98	1432	1519	1385	1855	999	1427	1440.58	0.39	35035	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	236	-6.21	0.25	12	3.58	-234.00	5737.00	2450	20250305	-40.69	700	20241209	107.57	2450	-40.69	20250305	1009	44.00	20250109	2450	-40.69	20250305	700	107.57	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
119	20250310	110739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1413	-14	5	-0.98	734354505	509351	28.97	1432	1519	1385	1855	999	1427	1441.75	0.39	12851	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	229	-6.04	0.25	12	3.14	-234.00	5737.00	2450	20250305	-42.33	700	20241209	101.86	2450	-42.33	20250305	1009	40.04	20250109	2450	-42.33	20250305	700	101.86	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
120	20250310	100740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1402	-25	5	-1.75	659975367	456406	25.96	1432	1519	1385	1855	999	1427	1446.04	0.39	9384	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	227	-5.99	0.24	12	2.81	-234.00	5737.00	2450	20250305	-42.78	700	20241209	100.29	2450	-42.78	20250305	1009	38.95	20250109	2450	-42.78	20250305	700	100.29	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
121	20250310	090740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1488	61	2	4.27	273033053	184837	10.51	1432	1519	1432	1855	999	1427	1477.22	0.39	36748	1715	1570	1493	1348	1271	1532	1310	81	428	500	990	1	1	16218740	241	-6.36	0.26	12	1.14	-234.00	5737.00	2450	20250305	-39.27	700	20241209	112.57	2450	-39.27	20250305	1009	47.47	20250109	2450	-39.27	20250305	700	112.57	20241209	0.18	N	106240	500	81 억	64037	N	N	N	N
122	20250307	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1427	-108	5	-7.04	2669959024	1746731	76.37	1502	1638	1416	1995	1075	1535	1528.93	0.11	46489	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	231	-6.10	0.25	12	10.77	-234.00	5737.00	2450	20250305	-41.76	700	20241209	103.86	2450	-41.76	20250305	1009	41.43	20250109	2450	-41.76	20250305	700	103.86	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
123	20250307	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1425	-110	5	-7.17	2515229307	1638230	71.62	1502	1638	1422	1995	1075	1535	1535.33	0.11	59791	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	231	-6.09	0.25	12	10.10	-234.00	5737.00	2450	20250305	-41.84	700	20241209	103.57	2450	-41.84	20250305	1009	41.23	20250109	2450	-41.84	20250305	700	103.57	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
124	20250307	140738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1462	-73	5	-4.76	2132075526	1374251	60.08	1502	1638	1462	1995	1075	1535	1551.45	0.11	58615	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	237	-6.25	0.25	12	8.47	-234.00	5737.00	2450	20250305	-40.33	700	20241209	108.86	2450	-40.33	20250305	1009	44.90	20250109	2450	-40.33	20250305	700	108.86	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
125	20250307	130740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	-42	5	-2.74	1972503592	1266654	55.38	1502	1638	1479	1995	1075	1535	1557.26	0.11	63112	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	242	-6.38	0.26	12	7.81	-234.00	5737.00	2450	20250305	-39.06	700	20241209	113.29	2450	-39.06	20250305	1009	47.97	20250109	2450	-39.06	20250305	700	113.29	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
126	20250307	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1501	-34	5	-2.21	1887379037	1209685	52.89	1502	1638	1479	1995	1075	1535	1560.22	0.11	68752	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	243	-6.41	0.26	12	7.46	-234.00	5737.00	2450	20250305	-38.73	700	20241209	114.43	2450	-38.73	20250305	1009	48.76	20250109	2450	-38.73	20250305	700	114.43	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
127	20250307	110738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1532	-3	5	-0.20	1633226733	1041916	45.55	1502	1638	1479	1995	1075	1535	1567.52	0.11	75360	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	248	-6.55	0.27	12	6.42	-234.00	5737.00	2450	20250305	-37.47	700	20241209	118.86	2450	-37.47	20250305	1009	51.83	20250109	2450	-37.47	20250305	700	118.86	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
128	20250307	100736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1555	20	2	1.30	1470234893	936591	40.95	1502	1638	1479	1995	1075	1535	1569.77	0.11	110284	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	252	-6.65	0.27	12	5.77	-234.00	5737.00	2450	20250305	-36.53	700	20241209	122.14	2450	-36.53	20250305	1009	54.11	20250109	2450	-36.53	20250305	700	122.14	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
129	20250307	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1500	-35	5	-2.28	165951663	111297	4.87	1502	1512	1479	1995	1075	1535	1491.07	0.11	5954	1817	1676	1592	1451	1367	1634	1409	81	460	500	1070	1	1	16218740	243	-6.41	0.26	12	0.69	-234.00	5737.00	2450	20250305	-38.78	700	20241209	114.29	2450	-38.78	20250305	1009	48.66	20250109	2450	-38.78	20250305	700	114.29	20241209	0.34	N	106240	500	81 억	18295	N	N	N	N
130	20250306	160735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1535	-136	5	-8.14	3577297928	2269382	18.87	1697	1733	1508	2170	1170	1671	1576.44	0.42	-49126	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	249	-6.56	0.27	12	13.99	-234.00	5737.00	2450	20250305	-37.35	700	20241209	119.29	2450	-37.35	20250305	1009	52.13	20250109	2450	-37.35	20250305	700	119.29	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
131	20250306	150733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1534	-137	5	-8.20	3409091958	2159576	17.95	1697	1733	1508	2170	1170	1671	1578.59	0.42	-27765	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	249	-6.56	0.27	12	13.32	-234.00	5737.00	2450	20250305	-37.39	700	20241209	119.14	2450	-37.39	20250305	1009	52.03	20250109	2450	-37.39	20250305	700	119.14	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
132	20250306	140733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1534	-137	5	-8.20	3073953592	1939945	16.13	1697	1733	1530	2170	1170	1671	1584.56	0.42	-24590	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	249	-6.56	0.27	12	11.96	-234.00	5737.00	2450	20250305	-37.39	700	20241209	119.14	2450	-37.39	20250305	1009	52.03	20250109	2450	-37.39	20250305	700	119.14	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
133	20250306	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1543	-128	5	-7.66	2863434352	1802860	14.99	1697	1733	1536	2170	1170	1671	1588.27	0.42	-13192	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	250	-6.59	0.27	12	11.12	-234.00	5737.00	2450	20250305	-37.02	700	20241209	120.43	2450	-37.02	20250305	1009	52.92	20250109	2450	-37.02	20250305	700	120.43	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
134	20250306	120734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1550	-121	5	-7.24	2660324775	1671163	13.89	1697	1733	1537	2170	1170	1671	1591.90	0.42	-12238	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	251	-6.62	0.27	12	10.30	-234.00	5737.00	2450	20250305	-36.73	700	20241209	121.43	2450	-36.73	20250305	1009	53.62	20250109	2450	-36.73	20250305	700	121.43	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
135	20250306	110730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1564	-107	5	-6.40	2545574693	1597158	13.28	1697	1733	1537	2170	1170	1671	1593.82	0.42	-19257	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	254	-6.68	0.27	12	9.85	-234.00	5737.00	2450	20250305	-36.16	700	20241209	123.43	2450	-36.16	20250305	1009	55.00	20250109	2450	-36.16	20250305	700	123.43	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
136	20250306	100733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1541	-130	5	-7.78	2033224305	1268509	10.55	1697	1733	1537	2170	1170	1671	1602.85	0.42	-28411	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	250	-6.59	0.27	12	7.82	-234.00	5737.00	2450	20250305	-37.10	700	20241209	120.14	2450	-37.10	20250305	1009	52.73	20250109	2450	-37.10	20250305	700	120.14	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
137	20250306	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1627	-44	5	-2.63	565528318	334129	2.78	1697	1733	1623	2170	1170	1671	1692.54	0.42	-1469	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	264	-6.95	0.28	12	2.06	-234.00	5737.00	2450	20250305	-33.59	700	20241209	132.43	2450	-33.59	20250305	1009	61.25	20250109	2450	-33.59	20250305	700	132.43	20241209	0.33	N	106240	500	81 억	67420	N	N	N	N
138	20250305	160726	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1671	-216	5	-11.45	22620537476	11838373	871.15	2450	2450	1605	2450	1321	1887	1910.85	1.32	-143865	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	271	-7.14	0.29	12	72.99	-234.00	5737.00	2450	20250305	-31.80	700	20241209	138.71	2450	-31.80	20250305	1009	65.61	20250109	2450	-31.80	20250305	700	138.71	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
139	20250305	150728	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1699	-188	5	-9.96	22027544850	11485664	845.19	2450	2450	1605	2450	1321	1887	1917.83	1.32	-129269	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	276	-7.26	0.30	12	70.82	-234.00	5737.00	2450	20250305	-30.65	700	20241209	142.71	2450	-30.65	20250305	1009	68.38	20250109	2450	-30.65	20250305	700	142.71	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
140	20250305	140727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1696	-191	5	-10.12	20032567486	10280085	756.48	2450	2450	1675	2450	1321	1887	1948.68	1.32	-60461	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	275	-7.25	0.30	12	63.38	-234.00	5737.00	2450	20250305	-30.78	700	20241209	142.29	2450	-30.78	20250305	1009	68.09	20250109	2450	-30.78	20250305	700	142.29	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
141	20250305	130725	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1686	-201	5	-10.65	19329107662	9868582	726.20	2450	2450	1675	2450	1321	1887	1958.65	1.32	-19974	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	273	-7.21	0.29	12	60.85	-234.00	5737.00	2450	20250305	-31.18	700	20241209	140.86	2450	-31.18	20250305	1009	67.10	20250109	2450	-31.18	20250305	700	140.86	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
142	20250305	120727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1735	-152	5	-8.06	17957900429	9068593	667.33	2450	2450	1735	2450	1321	1887	1980.23	1.32	-31294	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	281	-7.41	0.30	12	55.91	-234.00	5737.00	2450	20250305	-29.18	700	20241209	147.86	2450	-29.18	20250305	1009	71.95	20250109	2450	-29.18	20250305	700	147.86	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
143	20250305	110723	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1782	-105	5	-5.56	16762247800	8395969	617.83	2450	2450	1735	2450	1321	1887	1996.46	1.32	-6890	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	289	-7.62	0.31	12	51.77	-234.00	5737.00	2450	20250305	-27.27	700	20241209	154.57	2450	-27.27	20250305	1009	76.61	20250109	2450	-27.27	20250305	700	154.57	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
144	20250305	100727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1881	-6	5	-0.32	11807542587	5659319	416.45	2450	2450	1831	2450	1321	1887	2086.39	1.32	27857	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	305	-8.04	0.33	12	34.89	-234.00	5737.00	2450	20250305	-23.22	700	20241209	168.71	2450	-23.22	20250305	1009	86.42	20250109	2450	-23.22	20250305	700	168.71	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
145	20250305	090724	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2450	563	1	29.84	503308400	205432	15.12	2450	2450	2450	2450	1321	1887	2450.00	1.32	-1836	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	5	1	16218740	397	-10.47	0.43	12	1.27	-234.00	5737.00	2450	20250305	0.00	700	20241209	250.00	2450	0.00	20250305	1009	142.81	20250109	2450	0.00	20250305	700	250.00	20241209	0.30	N	106240	500	81 억	213827	N	N	N	N
146	20250304	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2560806087	1357101	166.64	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13131	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.37	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
147	20250304	150714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2556867918	1355014	166.39	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13132	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.35	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
148	20250304	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2554646919	1353837	166.24	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13132	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.35	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
149	20250304	130716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2551689990	1352270	166.05	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13131	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.34	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
150	20250304	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2544442023	1348429	165.58	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13131	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.31	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
151	20250304	110717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2500050348	1324904	162.69	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13130	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.17	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
152	20250304	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	2438203923	1292129	158.66	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13128	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	7.97	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N
153	20250304	090711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1887	435	1	29.96	1811595381	960063	117.89	1887	1887	1887	1887	1017	1452	1887.00	1.33	-13127	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	5.92	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억	215911	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History