KissMeData/114190/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160825	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6950	-170	5	-2.39	894215560	130127	168.39	7000	7050	6750	9250	4990	7120	6871.81	0.96	-7310	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1816	41.37	4.65	12	0.50	168.00	1494.00	22800	20240614	-69.52	6750	20250328	2.96	10930	-36.41	20250204	6750	2.96	20250328	22800	-69.52	20240614	6750	2.96	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
3	20250328	150829	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6790	-330	5	-4.63	722458640	105002	135.88	7000	7050	6780	9250	4990	7120	6880.43	0.96	-4648	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1774	40.42	4.54	12	0.40	168.00	1494.00	22800	20240614	-70.22	6780	20250328	0.15	10930	-37.88	20250204	6780	0.15	20250328	22800	-70.22	20240614	6780	0.15	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
4	20250328	140831	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6840	-280	5	-3.93	545563840	78998	102.23	7000	7050	6790	9250	4990	7120	6906.05	0.96	-6659	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1787	40.71	4.58	12	0.30	168.00	1494.00	22800	20240614	-70.00	6790	20250328	0.74	10930	-37.42	20250204	6790	0.74	20250328	22800	-70.00	20240614	6790	0.74	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
5	20250328	130829	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6830	-290	5	-4.07	478680915	69175	89.52	7000	7050	6800	9250	4990	7120	6919.85	0.96	-4731	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1784	40.65	4.57	12	0.26	168.00	1494.00	22800	20240614	-70.04	6800	20250328	0.44	10930	-37.51	20250204	6800	0.44	20250328	22800	-70.04	20240614	6800	0.44	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
6	20250328	120827	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6850	-270	5	-3.79	380539045	54812	70.93	7000	7050	6850	9250	4990	7120	6942.62	0.96	-4405	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1789	40.77	4.59	12	0.21	168.00	1494.00	22800	20240614	-69.96	6850	20250328	0.00	10930	-37.33	20250204	6850	0.00	20250328	22800	-69.96	20240614	6850	0.00	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
7	20250328	110825	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6890	-230	5	-3.23	321077530	46147	59.72	7000	7050	6860	9250	4990	7120	6957.71	0.96	-3303	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1800	41.01	4.61	12	0.18	168.00	1494.00	22800	20240614	-69.78	6860	20250328	0.44	10930	-36.96	20250204	6860	0.44	20250328	22800	-69.78	20240614	6860	0.44	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
8	20250328	100831	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6920	-200	5	-2.81	272339555	39101	50.60	7000	7050	6860	9250	4990	7120	6965.03	0.96	-3003	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1808	41.19	4.63	12	0.15	168.00	1494.00	22800	20240614	-69.65	6860	20250328	0.87	10930	-36.69	20250204	6860	0.87	20250328	22800	-69.65	20240614	6860	0.87	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
9	20250328	090836	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	6990	-130	5	-1.83	92287950	13175	17.05	7000	7050	6980	9250	4990	7120	7004.78	0.96	-302	7306	7212	7136	7042	6966	7175	7005	131	2130	500	5120	10	1	26123038	1826	41.61	4.68	12	0.05	168.00	1494.00	22800	20240614	-69.34	6980	20250328	0.14	10930	-36.05	20250204	6980	0.14	20250328	22800	-69.34	20240614	6980	0.14	20250328	2.60	N	114190	500	130 억	249859	N	N	0	N	N
10	20250327	162030	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7120	-40	5	-0.56	549546210	76941	77.81	7160	7230	7060	9300	5020	7160	7142.48	0.98	-5774	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1860	42.38	4.77	12	0.29	168.00	1494.00	22800	20240614	-68.77	7060	20250327	0.85	10930	-34.86	20250204	7060	0.85	20250327	22800	-68.77	20240614	7060	0.85	20250327	2.62	N	114190	500	130 억	257285	N	N	0	N	N
11	20250327	150827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7130	-30	5	-0.42	485749790	67958	68.72	7160	7230	7080	9300	5020	7160	7147.79	0.98	-5748	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1863	42.44	4.77	12	0.26	168.00	1494.00	22800	20240614	-68.73	7060	20250326	0.99	10930	-34.77	20250204	7060	0.99	20250326	22800	-68.73	20240614	7060	0.99	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
12	20250327	140827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7100	-60	5	-0.84	403020440	56312	56.95	7160	7230	7080	9300	5020	7160	7156.92	0.98	-7998	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1855	42.26	4.75	12	0.22	168.00	1494.00	22800	20240614	-68.86	7060	20250326	0.57	10930	-35.04	20250204	7060	0.57	20250326	22800	-68.86	20240614	7060	0.57	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
13	20250327	130823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7095	-65	5	-0.91	377071195	52656	53.25	7160	7230	7080	9300	5020	7160	7161.03	0.98	-8462	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1853	42.23	4.75	12	0.20	168.00	1494.00	22800	20240614	-68.88	7060	20250326	0.50	10930	-35.09	20250204	7060	0.50	20250326	22800	-68.88	20240614	7060	0.50	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
14	20250327	120831	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-20	5	-0.28	309947045	43208	43.69	7160	7230	7080	9300	5020	7160	7173.37	0.98	-8893	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1865	42.50	4.78	12	0.17	168.00	1494.00	22800	20240614	-68.68	7060	20250326	1.13	10930	-34.68	20250204	7060	1.13	20250326	22800	-68.68	20240614	7060	1.13	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
15	20250327	110828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-10	5	-0.14	283168815	39458	39.90	7160	7230	7080	9300	5020	7160	7176.46	0.98	-9656	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1868	42.56	4.79	12	0.15	168.00	1494.00	22800	20240614	-68.64	7060	20250326	1.27	10930	-34.58	20250204	7060	1.27	20250326	22800	-68.64	20240614	7060	1.27	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
16	20250327	100824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	20	2	0.28	202443465	28210	28.53	7160	7230	7080	9300	5020	7160	7176.30	0.98	-8710	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1876	42.74	4.81	12	0.11	168.00	1494.00	22800	20240614	-68.51	7060	20250326	1.70	10930	-34.31	20250204	7060	1.70	20250326	22800	-68.51	20240614	7060	1.70	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
17	20250327	090829	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7100	-60	5	-0.84	90145710	12608	12.75	7160	7200	7080	9300	5020	7160	7149.88	0.98	-8140	7293	7226	7143	7076	6993	7260	7110	131	2140	500	5150	10	1	26123038	1855	42.26	4.75	12	0.05	168.00	1494.00	22800	20240614	-68.86	7060	20250326	0.57	10930	-35.04	20250204	7060	0.57	20250326	22800	-68.86	20240614	7060	0.57	20250326	2.62	N	114190	500	130 억	257285	N	N	0	N	N
18	20250326	160817	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7160	20	2	0.28	675549930	94893	81.23	7150	7210	7060	9280	5000	7140	7118.67	0.93	5413	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1870	42.62	4.79	12	0.36	168.00	1494.00	22800	20240614	-68.60	7060	20250326	1.42	10930	-34.49	20250204	7060	1.42	20250326	22800	-68.60	20240614	7060	1.42	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
19	20250326	150820	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7110	-30	5	-0.42	612827300	86121	73.72	7150	7210	7060	9280	5000	7140	7115.89	0.93	8061	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1857	42.32	4.76	12	0.33	168.00	1494.00	22800	20240614	-68.82	7060	20250326	0.71	10930	-34.95	20250204	7060	0.71	20250326	22800	-68.82	20240614	7060	0.71	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
20	20250326	140819	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7150	10	2	0.14	574966955	80810	69.18	7150	7210	7060	9280	5000	7140	7115.05	0.93	10068	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1868	42.56	4.79	12	0.31	168.00	1494.00	22800	20240614	-68.64	7060	20250326	1.27	10930	-34.58	20250204	7060	1.27	20250326	22800	-68.64	20240614	7060	1.27	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
21	20250326	130820	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7110	-30	5	-0.42	433488010	61041	52.25	7150	7210	7060	9280	5000	7140	7101.59	0.93	2760	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1857	42.32	4.76	12	0.23	168.00	1494.00	22800	20240614	-68.82	7060	20250326	0.71	10930	-34.95	20250204	7060	0.71	20250326	22800	-68.82	20240614	7060	0.71	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
22	20250326	120824	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7100	-40	5	-0.56	389960640	54910	47.01	7150	7210	7060	9280	5000	7140	7101.81	0.93	2902	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1855	42.26	4.75	12	0.21	168.00	1494.00	22800	20240614	-68.86	7060	20250326	0.57	10930	-35.04	20250204	7060	0.57	20250326	22800	-68.86	20240614	7060	0.57	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
23	20250326	110821	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7090	-50	5	-0.70	355279595	50016	42.82	7150	7210	7060	9280	5000	7140	7103.32	0.93	4804	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1852	42.20	4.75	12	0.19	168.00	1494.00	22800	20240614	-68.90	7060	20250326	0.42	10930	-35.13	20250204	7060	0.42	20250326	22800	-68.90	20240614	7060	0.42	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
24	20250326	100822	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7090	-50	5	-0.70	226439640	31839	27.26	7150	7210	7060	9280	5000	7140	7112.02	0.93	-1263	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1852	42.20	4.75	12	0.12	168.00	1494.00	22800	20240614	-68.90	7060	20250326	0.42	10930	-35.13	20250204	7060	0.42	20250326	22800	-68.90	20240614	7060	0.42	20250326	2.63	N	114190	500	130 억	241940	N	N	0	N	N
25	20250326	090821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	50	2	0.70	36775990	5122	4.38	7150	7210	7150	9280	5000	7140	7180.01	0.93	752	7426	7282	7196	7052	6966	7240	7010	131	2140	500	5140	10	1	26123038	1878	42.80	4.81	12	0.02	168.00	1494.00	22800	20240614	-68.46	7110	20250325	1.13	10930	-34.22	20250204	7110	1.13	20250325	22800	-68.46	20240614	7110	1.13	20250325	2.63	N	114190	500	130 억	241940	N	N	0	N	N
26	20250325	160816	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7140	-50	5	-0.70	831016315	115761	58.59	7240	7340	7110	9340	5040	7190	7178.73	0.86	6187	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1865	42.50	4.78	12	0.44	168.00	1494.00	22800	20240614	-68.68	7110	20250325	0.42	10930	-34.68	20250204	7110	0.42	20250325	22800	-68.68	20240614	7110	0.42	20250325	2.62	N	114190	500	130 억	223630	N	N	0	N	N
27	20250325	150818	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7120	-70	5	-0.97	807028785	112397	56.89	7240	7340	7110	9340	5040	7190	7180.16	0.86	6498	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1860	42.38	4.77	12	0.43	168.00	1494.00	22800	20240614	-68.77	7110	20250325	0.14	10930	-34.86	20250204	7110	0.14	20250325	22800	-68.77	20240614	7110	0.14	20250325	2.62	N	114190	500	130 억	223630	N	N	0	N	N
28	20250325	140814	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7110	-80	5	-1.11	750302845	104431	52.86	7240	7340	7110	9340	5040	7190	7184.68	0.86	4974	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1857	42.32	4.76	12	0.40	168.00	1494.00	22800	20240614	-68.82	7110	20250325	0.00	10930	-34.95	20250204	7110	0.00	20250325	22800	-68.82	20240614	7110	0.00	20250325	2.62	N	114190	500	130 억	223630	N	N	0	N	N
29	20250325	130815	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7150	-40	5	-0.56	636765415	88491	44.79	7240	7340	7110	9340	5040	7190	7195.82	0.86	703	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1868	42.56	4.79	12	0.34	168.00	1494.00	22800	20240614	-68.64	7110	20250325	0.56	10930	-34.58	20250204	7110	0.56	20250325	22800	-68.64	20240614	7110	0.56	20250325	2.62	N	114190	500	130 억	223630	N	N	0	N	N
30	20250325	120816	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-20	5	-0.28	565442025	78510	39.74	7240	7340	7110	9340	5040	7190	7202.17	0.86	-2405	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1873	42.68	4.80	12	0.30	168.00	1494.00	22800	20240614	-68.55	7110	20250325	0.84	10930	-34.40	20250204	7110	0.84	20250325	22800	-68.55	20240614	7110	0.84	20250325	2.62	N	114190	500	130 억	223630	N	N	0	N	N
31	20250325	110815	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-20	5	-0.28	469676115	65068	32.93	7240	7340	7130	9340	5040	7190	7218.24	0.86	-3496	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1873	42.68	4.80	12	0.25	168.00	1494.00	22800	20240614	-68.55	7130	20250325	0.56	10930	-34.40	20250204	7130	0.56	20250325	22800	-68.55	20240614	7130	0.56	20250325	2.62	N	114190	500	130 억	223630	N	N	0	N	N
32	20250325	100825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	10	2	0.14	298794960	41215	20.86	7240	7340	7190	9340	5040	7190	7249.67	0.86	71	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1881	42.86	4.82	12	0.16	168.00	1494.00	22800	20240614	-68.42	7150	20250324	0.70	10930	-34.13	20250204	7150	0.70	20250324	22800	-68.42	20240614	7150	0.70	20250324	2.62	N	114190	500	130 억	223630	N	N	0	N	N
33	20250325	090822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7270	80	2	1.11	79856720	10998	5.57	7240	7340	7230	9340	5040	7190	7261.02	0.86	-2046	7736	7462	7306	7032	6876	7385	6955	131	2150	500	5170	10	1	26123038	1899	43.27	4.87	12	0.04	168.00	1494.00	22800	20240614	-68.11	7150	20250324	1.68	10930	-33.49	20250204	7150	1.68	20250324	22800	-68.11	20240614	7150	1.68	20250324	2.62	N	114190	500	130 억	223630	N	N	0	N	N
34	20250324	160813	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7190	-410	5	-5.39	1404832895	192794	131.02	7580	7580	7150	9880	5320	7600	7286.72	0.84	3017	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1878	42.80	4.81	12	0.74	168.00	1494.00	22800	20240614	-68.46	7150	20250324	0.56	10930	-34.22	20250204	7150	0.56	20250324	22800	-68.46	20240614	7150	0.56	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
35	20250324	150818	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7220	-380	5	-5.00	1116627845	152678	103.76	7580	7580	7200	9880	5320	7600	7313.61	0.84	2292	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1886	42.98	4.83	12	0.58	168.00	1494.00	22800	20240614	-68.33	7200	20250324	0.28	10930	-33.94	20250204	7200	0.28	20250324	22800	-68.33	20240614	7200	0.28	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
36	20250324	140819	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7240	-360	5	-4.74	907314470	123712	84.07	7580	7580	7200	9880	5320	7600	7334.09	0.84	2568	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1891	43.10	4.85	12	0.47	168.00	1494.00	22800	20240614	-68.25	7200	20250324	0.56	10930	-33.76	20250204	7200	0.56	20250324	22800	-68.25	20240614	7200	0.56	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
37	20250324	130819	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7310	-290	5	-3.82	666012420	90487	61.50	7580	7580	7270	9880	5320	7600	7360.31	0.84	2844	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1910	43.51	4.89	12	0.35	168.00	1494.00	22800	20240614	-67.94	7270	20250324	0.55	10930	-33.12	20250204	7270	0.55	20250324	22800	-67.94	20240614	7270	0.55	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
38	20250324	120819	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7370	-230	5	-3.03	523903870	71053	48.29	7580	7580	7270	9880	5320	7600	7373.42	0.84	1434	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1925	43.87	4.93	12	0.27	168.00	1494.00	22800	20240614	-67.68	7270	20250324	1.38	10930	-32.57	20250204	7270	1.38	20250324	22800	-67.68	20240614	7270	1.38	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
39	20250324	110818	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7380	-220	5	-2.89	499573960	67748	46.04	7580	7580	7270	9880	5320	7600	7374.00	0.84	1758	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1928	43.93	4.94	12	0.26	168.00	1494.00	22800	20240614	-67.63	7270	20250324	1.51	10930	-32.48	20250204	7270	1.51	20250324	22800	-67.63	20240614	7270	1.51	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
40	20250324	100815	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7370	-230	5	-3.03	439547610	59588	40.50	7580	7580	7270	9880	5320	7600	7376.45	0.84	2654	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1925	43.87	4.93	12	0.23	168.00	1494.00	22800	20240614	-67.68	7270	20250324	1.38	10930	-32.57	20250204	7270	1.38	20250324	22800	-67.68	20240614	7270	1.38	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
41	20250324	090818	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7480	-120	5	-1.58	60901155	8115	5.51	7580	7580	7450	9880	5320	7600	7504.76	0.84	870	7920	7760	7630	7470	7340	7695	7405	131	2280	500	5470	10	1	26123038	1954	44.52	5.01	12	0.03	168.00	1494.00	22800	20240614	-67.19	7450	20250324	0.40	10930	-31.56	20250204	7450	0.40	20250324	22800	-67.19	20240614	7450	0.40	20250324	2.63	N	114190	500	130 억	218487	N	N	0	N	N
42	20250321	160832	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7600	-180	5	-2.31	1106658080	146013	156.17	7730	7790	7500	10110	5450	7780	7579.17	0.83	-5666	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1985	45.24	5.09	12	0.56	168.00	1494.00	22800	20240614	-66.67	7500	20250321	1.33	10930	-30.47	20250204	7500	1.33	20250321	22800	-66.67	20240614	7500	1.33	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
43	20250321	150817	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7600	-180	5	-2.31	1065927360	140651	150.43	7730	7790	7500	10110	5450	7780	7578.53	0.83	-4704	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1985	45.24	5.09	12	0.54	168.00	1494.00	22800	20240614	-66.67	7500	20250321	1.33	10930	-30.47	20250204	7500	1.33	20250321	22800	-66.67	20240614	7500	1.33	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
44	20250321	140817	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7590	-190	5	-2.44	921727600	121745	130.21	7730	7790	7500	10110	5450	7780	7570.97	0.83	-3445	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1983	45.18	5.08	12	0.47	168.00	1494.00	22800	20240614	-66.71	7500	20250321	1.20	10930	-30.56	20250204	7500	1.20	20250321	22800	-66.71	20240614	7500	1.20	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
45	20250321	130817	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7580	-200	5	-2.57	877019590	115847	123.90	7730	7790	7500	10110	5450	7780	7570.50	0.83	-1971	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1980	45.12	5.07	12	0.44	168.00	1494.00	22800	20240614	-66.75	7500	20250321	1.07	10930	-30.65	20250204	7500	1.07	20250321	22800	-66.75	20240614	7500	1.07	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
46	20250321	120818	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7580	-200	5	-2.57	848648940	112106	119.90	7730	7790	7500	10110	5450	7780	7570.06	0.83	-562	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1980	45.12	5.07	12	0.43	168.00	1494.00	22800	20240614	-66.75	7500	20250321	1.07	10930	-30.65	20250204	7500	1.07	20250321	22800	-66.75	20240614	7500	1.07	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
47	20250321	110818	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7550	-230	5	-2.96	743476675	98156	104.98	7730	7790	7500	10110	5450	7780	7574.44	0.83	-2546	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1972	44.94	5.05	12	0.38	168.00	1494.00	22800	20240614	-66.89	7500	20250321	0.67	10930	-30.92	20250204	7500	0.67	20250321	22800	-66.89	20240614	7500	0.67	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
48	20250321	100819	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7550	-230	5	-2.96	516035265	67897	72.62	7730	7790	7520	10110	5450	7780	7600.27	0.83	-2802	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	1972	44.94	5.05	12	0.26	168.00	1494.00	22800	20240614	-66.89	7520	20250321	0.40	10930	-30.92	20250204	7520	0.40	20250321	22800	-66.89	20240614	7520	0.40	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
49	20250321	090822	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7730	-50	5	-0.64	70334360	9106	9.74	7730	7790	7660	10110	5450	7780	7723.96	0.83	-1051	7993	7886	7823	7716	7653	7855	7685	131	2330	500	5600	10	1	26123038	2019	46.01	5.17	12	0.03	168.00	1494.00	22800	20240614	-66.10	7660	20250321	0.91	10930	-29.28	20250204	7660	0.91	20250321	22800	-66.10	20240614	7660	0.91	20250321	2.60	N	114190	500	130 억	216405	N	N	0	N	N
50	20250320	161300	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7780	-80	5	-1.02	715035615	91446	113.65	7870	7930	7760	10210	5510	7860	7819.28	0.87	-16289	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2032	46.31	5.21	12	0.35	168.00	1494.00	22800	20240614	-65.88	7760	20250320	0.26	10930	-28.82	20250204	7760	0.26	20250320	22800	-65.88	20240614	7760	0.26	20250320	2.60	N	114190	500	130 억	226694	N	N	0	N	N
51	20250320	150816	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7790	-70	5	-0.89	682659710	87287	108.48	7870	7930	7760	10210	5510	7860	7820.86	0.87	-15371	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2035	46.37	5.21	12	0.33	168.00	1494.00	22800	20240614	-65.83	7760	20250320	0.39	10930	-28.73	20250204	7760	0.39	20250320	22800	-65.83	20240614	7760	0.39	20250320	2.60	N	114190	500	130 억	226694	N	N	0	N	N
52	20250320	140819	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7770	-90	5	-1.15	593765860	75872	94.30	7870	7930	7760	10210	5510	7860	7825.89	0.87	-12629	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2030	46.25	5.20	12	0.29	168.00	1494.00	22800	20240614	-65.92	7760	20250320	0.13	10930	-28.91	20250204	7760	0.13	20250320	22800	-65.92	20240614	7760	0.13	20250320	2.60	N	114190	500	130 억	226694	N	N	0	N	N
53	20250320	130818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7800	-60	5	-0.76	454604360	57983	72.06	7870	7930	7790	10210	5510	7860	7840.30	0.87	-8894	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2038	46.43	5.22	12	0.22	168.00	1494.00	22800	20240614	-65.79	7760	20250311	0.52	10930	-28.64	20250204	7760	0.52	20250311	22800	-65.79	20240614	7760	0.52	20250311	2.60	N	114190	500	130 억	226694	N	N	0	N	N
54	20250320	120815	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7820	-40	5	-0.51	374811920	47766	59.37	7870	7930	7790	10210	5510	7860	7846.83	0.87	-5328	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2043	46.55	5.23	12	0.18	168.00	1494.00	22800	20240614	-65.70	7760	20250311	0.77	10930	-28.45	20250204	7760	0.77	20250311	22800	-65.70	20240614	7760	0.77	20250311	2.60	N	114190	500	130 억	226694	N	N	0	N	N
55	20250320	110817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7820	-40	5	-0.51	336193390	42832	53.23	7870	7930	7790	10210	5510	7860	7849.12	0.87	-4828	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2043	46.55	5.23	12	0.16	168.00	1494.00	22800	20240614	-65.70	7760	20250311	0.77	10930	-28.45	20250204	7760	0.77	20250311	22800	-65.70	20240614	7760	0.77	20250311	2.60	N	114190	500	130 억	226694	N	N	0	N	N
56	20250320	100814	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	10	2	0.13	246670845	31401	39.03	7870	7930	7790	10210	5510	7860	7855.51	0.87	-425	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2056	46.85	5.27	12	0.12	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.60	N	114190	500	130 억	226694	N	N	0	N	N
57	20250320	090819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	10	2	0.13	46195950	5851	7.27	7870	7930	7850	10210	5510	7860	7895.39	0.87	2885	7966	7912	7836	7782	7706	7940	7810	131	2350	500	5650	10	1	26123038	2056	46.85	5.27	12	0.02	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.60	N	114190	500	130 억	226694	N	N	0	N	N
58	20250319	160813	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7860	30	2	0.38	607986840	77673	153.86	7830	7890	7760	10170	5490	7830	7827.52	0.78	13626	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2053	46.79	5.26	12	0.30	168.00	1494.00	22800	20240614	-65.53	7760	20250319	1.29	10930	-28.09	20250204	7760	1.29	20250319	22800	-65.53	20240614	7760	1.29	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
59	20250319	150814	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7840	10	2	0.13	573039170	73217	145.03	7830	7890	7760	10170	5490	7830	7826.59	0.78	14632	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2048	46.67	5.25	12	0.28	168.00	1494.00	22800	20240614	-65.61	7760	20250319	1.03	10930	-28.27	20250204	7760	1.03	20250319	22800	-65.61	20240614	7760	1.03	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
60	20250319	140816	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7830	0	3	0.00	545044165	69642	137.95	7830	7890	7760	10170	5490	7830	7826.37	0.78	15881	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2045	46.61	5.24	12	0.27	168.00	1494.00	22800	20240614	-65.66	7760	20250319	0.90	10930	-28.36	20250204	7760	0.90	20250319	22800	-65.66	20240614	7760	0.90	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
61	20250319	130814	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7850	20	2	0.26	457257265	58427	115.74	7830	7890	7760	10170	5490	7830	7826.13	0.78	16306	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2051	46.73	5.25	12	0.22	168.00	1494.00	22800	20240614	-65.57	7760	20250319	1.16	10930	-28.18	20250204	7760	1.16	20250319	22800	-65.57	20240614	7760	1.16	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
62	20250319	120814	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7840	10	2	0.13	348864165	44598	88.34	7830	7890	7760	10170	5490	7830	7822.42	0.78	8896	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2048	46.67	5.25	12	0.17	168.00	1494.00	22800	20240614	-65.61	7760	20250319	1.03	10930	-28.27	20250204	7760	1.03	20250319	22800	-65.61	20240614	7760	1.03	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
63	20250319	110814	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7820	-10	5	-0.13	318432835	40715	80.65	7830	7890	7760	10170	5490	7830	7821.02	0.78	8241	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2043	46.55	5.23	12	0.16	168.00	1494.00	22800	20240614	-65.70	7760	20250319	0.77	10930	-28.45	20250204	7760	0.77	20250319	22800	-65.70	20240614	7760	0.77	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
64	20250319	100815	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7820	-10	5	-0.13	236737015	30263	59.95	7830	7890	7760	10170	5490	7830	7822.65	0.78	13723	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2043	46.55	5.23	12	0.12	168.00	1494.00	22800	20240614	-65.70	7760	20250319	0.77	10930	-28.45	20250204	7760	0.77	20250319	22800	-65.70	20240614	7760	0.77	20250319	2.59	N	114190	500	130 억	203968	N	N	0	N	N
65	20250319	090817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7840	10	2	0.13	30534690	3905	7.74	7830	7890	7800	10170	5490	7830	7819.38	0.78	620	8003	7916	7873	7786	7743	7895	7765	131	2340	500	5630	10	1	26123038	2048	46.67	5.25	12	0.01	168.00	1494.00	22800	20240614	-65.61	7760	20250311	1.03	10930	-28.27	20250204	7760	1.03	20250311	22800	-65.61	20240614	7760	1.03	20250311	2.59	N	114190	500	130 억	203968	N	N	0	N	N
66	20250318	160810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7830	-50	5	-0.63	385972585	49003	64.89	7860	7960	7830	10240	5520	7880	7876.55	0.81	-7034	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2045	46.61	5.24	12	0.19	168.00	1494.00	22800	20240614	-65.66	7760	20250311	0.90	10930	-28.36	20250204	7760	0.90	20250311	22800	-65.66	20240614	7760	0.90	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
67	20250318	150814	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7840	-40	5	-0.51	354821685	45027	59.62	7860	7960	7840	10240	5520	7880	7880.20	0.81	-7249	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2048	46.67	5.25	12	0.17	168.00	1494.00	22800	20240614	-65.61	7760	20250311	1.03	10930	-28.27	20250204	7760	1.03	20250311	22800	-65.61	20240614	7760	1.03	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
68	20250318	140811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7880	0	3	0.00	287259165	36422	48.23	7860	7960	7850	10240	5520	7880	7886.97	0.81	-6930	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2058	46.90	5.27	12	0.14	168.00	1494.00	22800	20240614	-65.44	7760	20250311	1.55	10930	-27.90	20250204	7760	1.55	20250311	22800	-65.44	20240614	7760	1.55	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
69	20250318	130811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7920	40	2	0.51	261299135	33125	43.86	7860	7960	7850	10240	5520	7880	7888.28	0.81	-5418	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2069	47.14	5.30	12	0.13	168.00	1494.00	22800	20240614	-65.26	7760	20250311	2.06	10930	-27.54	20250204	7760	2.06	20250311	22800	-65.26	20240614	7760	2.06	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
70	20250318	120812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7890	10	2	0.13	197927065	25095	33.23	7860	7960	7850	10240	5520	7880	7887.11	0.81	-4062	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2061	46.96	5.28	12	0.10	168.00	1494.00	22800	20240614	-65.39	7760	20250311	1.68	10930	-27.81	20250204	7760	1.68	20250311	22800	-65.39	20240614	7760	1.68	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
71	20250318	110810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7860	-20	5	-0.25	174148145	22076	29.23	7860	7960	7850	10240	5520	7880	7888.57	0.81	-3671	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2053	46.79	5.26	12	0.08	168.00	1494.00	22800	20240614	-65.53	7760	20250311	1.29	10930	-28.09	20250204	7760	1.29	20250311	22800	-65.53	20240614	7760	1.29	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
72	20250318	100813	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7880	0	3	0.00	109189550	13815	18.29	7860	7960	7860	10240	5520	7880	7903.70	0.81	-2003	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2058	46.90	5.27	12	0.05	168.00	1494.00	22800	20240614	-65.44	7760	20250311	1.55	10930	-27.90	20250204	7760	1.55	20250311	22800	-65.44	20240614	7760	1.55	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
73	20250318	090815	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7930	50	2	0.63	21375230	2711	3.59	7860	7940	7860	10240	5520	7880	7884.63	0.81	266	8186	8032	7916	7762	7646	7975	7705	131	2360	500	5670	10	1	26123038	2072	47.20	5.31	12	0.01	168.00	1494.00	22800	20240614	-65.22	7760	20250311	2.19	10930	-27.45	20250204	7760	2.19	20250311	22800	-65.22	20240614	7760	2.19	20250311	2.59	N	114190	500	130 억	210744	N	N	0	N	N
74	20250317	160809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7880	10	2	0.13	587290345	74247	102.96	7940	8070	7800	10230	5510	7870	7909.96	0.82	-2902	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2058	46.90	5.27	12	0.28	168.00	1494.00	22800	20240614	-65.44	7760	20250311	1.55	10930	-27.90	20250204	7760	1.55	20250311	22800	-65.44	20240614	7760	1.55	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
75	20250317	150809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	0	3	0.00	575567295	72759	100.90	7940	8070	7800	10230	5510	7870	7910.60	0.82	-2689	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2056	46.85	5.27	12	0.28	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
76	20250317	140810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7890	20	2	0.25	480719050	60661	84.12	7940	8070	7830	10230	5510	7870	7924.68	0.82	-4066	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2061	46.96	5.28	12	0.23	168.00	1494.00	22800	20240614	-65.39	7760	20250311	1.68	10930	-27.81	20250204	7760	1.68	20250311	22800	-65.39	20240614	7760	1.68	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
77	20250317	130809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7900	30	2	0.38	389492250	49071	68.05	7940	8070	7850	10230	5510	7870	7937.32	0.82	-4517	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2064	47.02	5.29	12	0.19	168.00	1494.00	22800	20240614	-65.35	7760	20250311	1.80	10930	-27.72	20250204	7760	1.80	20250311	22800	-65.35	20240614	7760	1.80	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
78	20250317	120808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7920	50	2	0.64	342317910	43112	59.79	7940	8070	7850	10230	5510	7870	7940.20	0.82	-4632	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2069	47.14	5.30	12	0.17	168.00	1494.00	22800	20240614	-65.26	7760	20250311	2.06	10930	-27.54	20250204	7760	2.06	20250311	22800	-65.26	20240614	7760	2.06	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
79	20250317	110809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7880	10	2	0.13	282162645	35487	49.21	7940	8070	7850	10230	5510	7870	7951.16	0.82	-5525	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2058	46.90	5.27	12	0.14	168.00	1494.00	22800	20240614	-65.44	7760	20250311	1.55	10930	-27.90	20250204	7760	1.55	20250311	22800	-65.44	20240614	7760	1.55	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
80	20250317	100808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7930	60	2	0.76	217916015	27367	37.95	7940	8070	7850	10230	5510	7870	7962.73	0.82	-5407	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2072	47.20	5.31	12	0.10	168.00	1494.00	22800	20240614	-65.22	7760	20250311	2.19	10930	-27.45	20250204	7760	2.19	20250311	22800	-65.22	20240614	7760	2.19	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
81	20250317	090810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7965	95	2	1.21	77704175	9783	13.57	7940	8010	7850	10230	5510	7870	7942.78	0.82	-6742	8070	7970	7890	7790	7710	8020	7840	131	2360	500	5660	10	1	26123038	2081	47.41	5.33	12	0.04	168.00	1494.00	22800	20240614	-65.07	7760	20250311	2.64	10930	-27.13	20250204	7760	2.64	20250311	22800	-65.07	20240614	7760	2.64	20250311	2.59	N	114190	500	130 억	213607	N	N	0	N	N
82	20250314	160806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	-20	5	-0.25	547651730	69394	60.32	7820	7990	7810	10250	5530	7890	7891.92	0.79	7365	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2056	46.85	5.27	12	0.27	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
83	20250314	150812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7910	20	2	0.25	500975780	63475	55.17	7820	7990	7810	10250	5530	7890	7892.49	0.79	7045	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2066	47.08	5.29	12	0.24	168.00	1494.00	22800	20240614	-65.31	7760	20250311	1.93	10930	-27.63	20250204	7760	1.93	20250311	22800	-65.31	20240614	7760	1.93	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
84	20250314	140807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	-20	5	-0.25	397403850	50339	43.76	7820	7990	7810	10250	5530	7890	7894.55	0.79	7592	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2056	46.85	5.27	12	0.19	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
85	20250314	130805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7920	30	2	0.38	352064200	44605	38.77	7820	7990	7810	10250	5530	7890	7892.93	0.79	6304	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2069	47.14	5.30	12	0.17	168.00	1494.00	22800	20240614	-65.26	7760	20250311	2.06	10930	-27.54	20250204	7760	2.06	20250311	22800	-65.26	20240614	7760	2.06	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
86	20250314	120809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7920	30	2	0.38	307463720	38973	33.88	7820	7990	7810	10250	5530	7890	7889.15	0.79	6037	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2069	47.14	5.30	12	0.15	168.00	1494.00	22800	20240614	-65.26	7760	20250311	2.06	10930	-27.54	20250204	7760	2.06	20250311	22800	-65.26	20240614	7760	2.06	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
87	20250314	110807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	-20	5	-0.25	238363060	30220	26.27	7820	7990	7810	10250	5530	7890	7887.59	0.79	3944	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2056	46.85	5.27	12	0.12	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
88	20250314	100807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7900	10	2	0.13	139986200	17673	15.36	7820	7990	7820	10250	5530	7890	7920.91	0.79	3081	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2064	47.02	5.29	12	0.07	168.00	1494.00	22800	20240614	-65.35	7760	20250311	1.80	10930	-27.72	20250204	7760	1.80	20250311	22800	-65.35	20240614	7760	1.80	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
89	20250314	090810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7910	20	2	0.25	34178920	4351	3.78	7820	7980	7820	10250	5530	7890	7855.42	0.79	1986	8276	8082	7946	7752	7616	8015	7685	131	2360	500	5680	10	1	26123038	2066	47.08	5.29	12	0.02	168.00	1494.00	22800	20240614	-65.31	7760	20250311	1.93	10930	-27.63	20250204	7760	1.93	20250311	22800	-65.31	20240614	7760	1.93	20250311	2.54	N	114190	500	130 억	206538	N	N	0	N	N
90	20250313	160802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7890	-160	5	-1.99	902725055	113644	100.83	8040	8140	7810	10460	5640	8050	7943.61	0.85	-23408	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2061	46.96	5.28	12	0.44	168.00	1494.00	22800	20240614	-65.39	7760	20250311	1.68	10930	-27.81	20250204	7760	1.68	20250311	22800	-65.39	20240614	7760	1.68	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
91	20250313	150802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7870	-180	5	-2.24	780168775	98037	86.98	8040	8140	7850	10460	5640	8050	7957.90	0.85	-22465	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2056	46.85	5.27	12	0.38	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
92	20250313	140801	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7900	-150	5	-1.86	698444675	87668	77.78	8040	8140	7850	10460	5640	8050	7966.93	0.85	-23380	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2064	47.02	5.29	12	0.34	168.00	1494.00	22800	20240614	-65.35	7760	20250311	1.80	10930	-27.72	20250204	7760	1.80	20250311	22800	-65.35	20240614	7760	1.80	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
93	20250313	130802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7860	-190	5	-2.36	639059320	80159	71.12	8040	8140	7860	10460	5640	8050	7972.40	0.85	-22243	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2053	46.79	5.26	12	0.31	168.00	1494.00	22800	20240614	-65.53	7760	20250311	1.29	10930	-28.09	20250204	7760	1.29	20250311	22800	-65.53	20240614	7760	1.29	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
94	20250313	120802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7950	-100	5	-1.24	398970775	49795	44.18	8040	8140	7950	10460	5640	8050	8012.27	0.85	-6836	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2077	47.32	5.32	12	0.19	168.00	1494.00	22800	20240614	-65.13	7760	20250311	2.45	10930	-27.26	20250204	7760	2.45	20250311	22800	-65.13	20240614	7760	2.45	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
95	20250313	110802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8010	-40	5	-0.50	290053360	36153	32.08	8040	8140	7970	10460	5640	8050	8022.94	0.85	-5795	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2092	47.68	5.36	12	0.14	168.00	1494.00	22800	20240614	-64.87	7760	20250311	3.22	10930	-26.72	20250204	7760	3.22	20250311	22800	-64.87	20240614	7760	3.22	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
96	20250313	100801	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8020	-30	5	-0.37	227334020	28325	25.13	8040	8140	7970	10460	5640	8050	8025.91	0.85	-7471	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2095	47.74	5.37	12	0.11	168.00	1494.00	22800	20240614	-64.82	7760	20250311	3.35	10930	-26.62	20250204	7760	3.35	20250311	22800	-64.82	20240614	7760	3.35	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
97	20250313	090803	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8060	10	2	0.12	61921550	7674	6.81	8040	8140	8040	10460	5640	8050	8069.01	0.85	-2101	8236	8142	8056	7962	7876	8190	8010	131	2410	500	5790	10	1	26123038	2106	47.98	5.39	12	0.03	168.00	1494.00	22800	20240614	-64.65	7760	20250311	3.87	10930	-26.26	20250204	7760	3.87	20250311	22800	-64.65	20240614	7760	3.87	20250311	2.54	N	114190	500	130 억	221966	N	N	0	N	N
98	20250312	160757	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8050	80	2	1.00	898718010	111979	80.64	8000	8150	7970	10360	5580	7970	8025.55	0.82	8629	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2103	47.92	5.39	12	0.43	168.00	1494.00	22800	20240614	-64.69	7760	20250311	3.74	10930	-26.35	20250204	7760	3.74	20250311	22800	-64.69	20240614	7760	3.74	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
99	20250312	150759	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8030	60	2	0.75	863541010	107601	77.49	8000	8150	7970	10360	5580	7970	8025.40	0.82	8926	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2098	47.80	5.37	12	0.41	168.00	1494.00	22800	20240614	-64.78	7760	20250311	3.48	10930	-26.53	20250204	7760	3.48	20250311	22800	-64.78	20240614	7760	3.48	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
100	20250312	140757	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8010	40	2	0.50	613255810	76382	55.01	8000	8150	7970	10360	5580	7970	8028.80	0.82	7448	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2092	47.68	5.36	12	0.29	168.00	1494.00	22800	20240614	-64.87	7760	20250311	3.22	10930	-26.72	20250204	7760	3.22	20250311	22800	-64.87	20240614	7760	3.22	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
101	20250312	130757	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8020	50	2	0.63	538690220	67059	48.29	8000	8150	7970	10360	5580	7970	8033.08	0.82	6020	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2095	47.74	5.37	12	0.26	168.00	1494.00	22800	20240614	-64.82	7760	20250311	3.35	10930	-26.62	20250204	7760	3.35	20250311	22800	-64.82	20240614	7760	3.35	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
102	20250312	120759	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8100	130	2	1.63	331453420	41169	29.65	8000	8150	8000	10360	5580	7970	8051.04	0.82	3788	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2116	48.21	5.42	12	0.16	168.00	1494.00	22800	20240614	-64.47	7760	20250311	4.38	10930	-25.89	20250204	7760	4.38	20250311	22800	-64.47	20240614	7760	4.38	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
103	20250312	110754	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8050	80	2	1.00	256249130	31845	22.93	8000	8150	8000	10360	5580	7970	8046.76	0.82	2156	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2103	47.92	5.39	12	0.12	168.00	1494.00	22800	20240614	-64.69	7760	20250311	3.74	10930	-26.35	20250204	7760	3.74	20250311	22800	-64.69	20240614	7760	3.74	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
104	20250312	100755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8040	70	2	0.88	130964740	16261	11.71	8000	8150	8000	10360	5580	7970	8053.92	0.82	760	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2100	47.86	5.38	12	0.06	168.00	1494.00	22800	20240614	-64.74	7760	20250311	3.61	10930	-26.44	20250204	7760	3.61	20250311	22800	-64.74	20240614	7760	3.61	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
105	20250312	090801	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8040	70	2	0.88	37602650	4680	3.37	8000	8150	8000	10360	5580	7970	8034.75	0.82	1174	8110	8040	7900	7830	7690	8075	7865	131	2390	500	5730	10	1	26123038	2100	47.86	5.38	12	0.02	168.00	1494.00	22800	20240614	-64.74	7760	20250311	3.61	10930	-26.44	20250204	7760	3.61	20250311	22800	-64.74	20240614	7760	3.61	20250311	2.52	N	114190	500	130 억	213085	N	N	0	N	N
106	20250311	160751	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7970	-180	5	-2.21	1087261190	137841	140.98	7900	7970	7760	10590	5710	8150	7887.79	0.74	-1653	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2082	47.44	5.33	12	0.53	168.00	1494.00	22800	20240614	-65.04	7760	20250311	2.71	10930	-27.08	20250204	7760	2.71	20250311	22800	-65.04	20240614	7760	2.71	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
107	20250311	150754	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7900	-250	5	-3.07	993804095	126070	128.94	7900	7970	7760	10590	5710	8150	7882.95	0.74	-5647	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2064	47.02	5.29	12	0.48	168.00	1494.00	22800	20240614	-65.35	7760	20250311	1.80	10930	-27.72	20250204	7760	1.80	20250311	22800	-65.35	20240614	7760	1.80	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
108	20250311	140754	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7940	-210	5	-2.58	900281925	114244	116.85	7900	7970	7760	10590	5710	8150	7880.34	0.74	-4067	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2074	47.26	5.31	12	0.44	168.00	1494.00	22800	20240614	-65.18	7760	20250311	2.32	10930	-27.36	20250204	7760	2.32	20250311	22800	-65.18	20240614	7760	2.32	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
109	20250311	130754	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7905	-245	5	-3.01	845814225	107365	109.81	7900	7970	7760	10590	5710	8150	7877.93	0.74	-4365	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2065	47.05	5.29	12	0.41	168.00	1494.00	22800	20240614	-65.33	7760	20250311	1.87	10930	-27.68	20250204	7760	1.87	20250311	22800	-65.33	20240614	7760	1.87	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
110	20250311	120752	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7930	-220	5	-2.70	775766615	98526	100.77	7900	7960	7760	10590	5710	8150	7873.72	0.74	-3106	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2072	47.20	5.31	12	0.38	168.00	1494.00	22800	20240614	-65.22	7760	20250311	2.19	10930	-27.45	20250204	7760	2.19	20250311	22800	-65.22	20240614	7760	2.19	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
111	20250311	110752	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7860	-290	5	-3.56	679115950	86278	88.24	7900	7960	7760	10590	5710	8150	7871.25	0.74	-10011	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2053	46.79	5.26	12	0.33	168.00	1494.00	22800	20240614	-65.53	7760	20250311	1.29	10930	-28.09	20250204	7760	1.29	20250311	22800	-65.53	20240614	7760	1.29	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
112	20250311	100754	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7850	-300	5	-3.68	516933080	65595	67.09	7900	7960	7760	10590	5710	8150	7880.68	0.74	-11770	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2051	46.73	5.25	12	0.25	168.00	1494.00	22800	20240614	-65.57	7760	20250311	1.16	10930	-28.18	20250204	7760	1.16	20250311	22800	-65.57	20240614	7760	1.16	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
113	20250311	090755	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7870	-280	5	-3.44	148228635	18882	19.31	7900	7900	7760	10590	5710	8150	7850.26	0.74	-636	8416	8282	8206	8072	7996	8245	8035	131	2440	500	5860	10	1	26123038	2056	46.85	5.27	12	0.07	168.00	1494.00	22800	20240614	-65.48	7760	20250311	1.42	10930	-28.00	20250204	7760	1.42	20250311	22800	-65.48	20240614	7760	1.42	20250311	2.51	N	114190	500	130 억	194355	N	N	0	N	N
114	20250310	160747	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8150	-70	5	-0.85	791527405	96390	69.60	8160	8340	8130	10680	5760	8220	8211.83	0.73	4081	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2129	48.51	5.46	12	0.37	168.00	1494.00	22800	20240614	-64.25	8130	20250310	0.25	10930	-25.43	20250204	8130	0.25	20250310	22800	-64.25	20240614	8130	0.25	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
115	20250310	150752	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8240	20	2	0.24	724231545	88161	63.66	8160	8340	8130	10680	5760	8220	8214.87	0.73	3961	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2153	49.05	5.52	12	0.34	168.00	1494.00	22800	20240614	-63.86	8130	20250310	1.35	10930	-24.61	20250204	8130	1.35	20250310	22800	-63.86	20240614	8130	1.35	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
116	20250310	140750	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8250	30	2	0.36	646835490	78758	56.87	8160	8340	8130	10680	5760	8220	8212.95	0.73	5561	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2155	49.11	5.52	12	0.30	168.00	1494.00	22800	20240614	-63.82	8130	20250310	1.48	10930	-24.52	20250204	8130	1.48	20250310	22800	-63.82	20240614	8130	1.48	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
117	20250310	130750	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8280	60	2	0.73	576460760	70236	50.72	8160	8340	8130	10680	5760	8220	8207.48	0.73	5878	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2163	49.29	5.54	12	0.27	168.00	1494.00	22800	20240614	-63.68	8130	20250310	1.85	10930	-24.25	20250204	8130	1.85	20250310	22800	-63.68	20240614	8130	1.85	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
118	20250310	120748	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8290	70	2	0.85	543841640	66300	47.87	8160	8340	8130	10680	5760	8220	8202.74	0.73	7388	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2166	49.35	5.55	12	0.25	168.00	1494.00	22800	20240614	-63.64	8130	20250310	1.97	10930	-24.15	20250204	8130	1.97	20250310	22800	-63.64	20240614	8130	1.97	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
119	20250310	110747	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8230	10	2	0.12	393132865	48097	34.73	8160	8235	8130	10680	5760	8220	8173.75	0.73	5885	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2150	48.99	5.51	12	0.18	168.00	1494.00	22800	20240614	-63.90	8130	20250310	1.23	10930	-24.70	20250204	8130	1.23	20250310	22800	-63.90	20240614	8130	1.23	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
120	20250310	100748	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8140	-80	5	-0.97	238517895	29183	21.07	8160	8235	8130	10680	5760	8220	8173.18	0.73	293	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2126	48.45	5.45	12	0.11	168.00	1494.00	22800	20240614	-64.30	8130	20250310	0.12	10930	-25.53	20250204	8130	0.12	20250310	22800	-64.30	20240614	8130	0.12	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
121	20250310	090749	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8160	-60	5	-0.73	63953430	7822	5.65	8160	8235	8140	10680	5760	8220	8176.10	0.73	-1390	8600	8410	8300	8110	8000	8355	8055	131	2460	500	5910	10	1	26123038	2132	48.57	5.46	12	0.03	168.00	1494.00	22800	20240614	-64.21	8140	20250310	0.25	10930	-25.34	20250204	8140	0.25	20250310	22800	-64.21	20240614	8140	0.25	20250310	2.48	N	114190	500	130 억	190389	N	N	0	N	N
122	20250307	160746	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8220	-100	5	-1.20	1147148170	137912	59.70	8320	8490	8190	10810	5830	8320	8317.99	0.76	-9449	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2147	48.93	5.50	12	0.53	168.00	1494.00	22800	20240614	-63.95	8190	20250307	0.37	10930	-24.79	20250204	8190	0.37	20250307	22800	-63.95	20240614	8190	0.37	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
123	20250307	150750	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8200	-120	5	-1.44	1090031560	130965	56.69	8320	8490	8190	10810	5830	8320	8323.08	0.76	-9561	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2142	48.81	5.49	12	0.50	168.00	1494.00	22800	20240614	-64.04	8190	20250307	0.12	10930	-24.98	20250204	8190	0.12	20250307	22800	-64.04	20240614	8190	0.12	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
124	20250307	140747	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8240	-80	5	-0.96	915487865	109736	47.50	8320	8490	8230	10810	5830	8320	8342.64	0.76	-8842	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2153	49.05	5.52	12	0.42	168.00	1494.00	22800	20240614	-63.86	8230	20250307	0.12	10930	-24.61	20250204	8230	0.12	20250307	22800	-63.86	20240614	8230	0.12	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
125	20250307	130749	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8340	20	2	0.24	765569815	91631	39.67	8320	8490	8250	10810	5830	8320	8354.92	0.76	-2048	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2179	49.64	5.58	12	0.35	168.00	1494.00	22800	20240614	-63.42	8250	20250307	1.09	10930	-23.70	20250204	8250	1.09	20250307	22800	-63.42	20240614	8250	1.09	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
126	20250307	120749	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8340	20	2	0.24	643300580	76915	33.29	8320	8490	8250	10810	5830	8320	8363.79	0.76	-5374	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2179	49.64	5.58	12	0.29	168.00	1494.00	22800	20240614	-63.42	8250	20250307	1.09	10930	-23.70	20250204	8250	1.09	20250307	22800	-63.42	20240614	8250	1.09	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
127	20250307	110748	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8350	30	2	0.36	572533335	68409	29.61	8320	8490	8250	10810	5830	8320	8369.27	0.76	-2557	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2181	49.70	5.59	12	0.26	168.00	1494.00	22800	20240614	-63.38	8250	20250307	1.21	10930	-23.60	20250204	8250	1.21	20250307	22800	-63.38	20240614	8250	1.21	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
128	20250307	100745	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8370	50	2	0.60	402409765	48055	20.80	8320	8490	8250	10810	5830	8320	8373.94	0.76	-4337	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2186	49.82	5.60	12	0.18	168.00	1494.00	22800	20240614	-63.29	8250	20250307	1.45	10930	-23.42	20250204	8250	1.45	20250307	22800	-63.29	20240614	8250	1.45	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
129	20250307	090750	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8320	0	3	0.00	56674440	6827	2.96	8320	8390	8250	10810	5830	8320	8301.51	0.76	-566	9053	8686	8503	8136	7953	8595	8045	131	2490	500	5990	10	1	26123038	2173	49.52	5.57	12	0.03	168.00	1494.00	22800	20240614	-63.51	8250	20250307	0.85	10930	-23.88	20250204	8250	0.85	20250307	22800	-63.51	20240614	8250	0.85	20250307	2.43	N	114190	500	130 억	199775	N	N	4	N	N
130	20250306	160744	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8320	-360	5	-4.15	1964978615	229159	147.55	8720	8870	8320	11280	6080	8680	8575.57	0.87	-26148	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2173	49.52	5.57	12	0.88	168.00	1494.00	22800	20240614	-63.51	8320	20250306	0.00	10930	-23.88	20250204	8320	0.00	20250306	22800	-63.51	20240614	8320	0.00	20250306	2.51	N	114190	500	130 억	225995	N	N	4	N	N
131	20250306	150742	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8380	-300	5	-3.46	1766386460	205357	132.23	8720	8870	8350	11280	6080	8680	8601.54	0.87	-22266	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2189	49.88	5.61	12	0.79	168.00	1494.00	22800	20240614	-63.25	8350	20250306	0.36	10930	-23.33	20250204	8350	0.36	20250306	22800	-63.25	20240614	8350	0.36	20250306	2.51	N	114190	500	130 억	225995	N	N	0	N	N
132	20250306	140742	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8520	-160	5	-1.84	1367401870	158088	101.79	8720	8870	8470	11280	6080	8680	8649.62	0.87	-16874	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2226	50.71	5.70	12	0.61	168.00	1494.00	22800	20240614	-62.63	8470	20250306	0.59	10930	-22.05	20250204	8470	0.59	20250306	22800	-62.63	20240614	8470	0.59	20250306	2.51	N	114190	500	130 억	225995	N	N	0	N	N
133	20250306	130744	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	-50	5	-0.58	1095444855	126187	81.25	8720	8870	8540	11280	6080	8680	8681.12	0.87	-16334	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2254	51.37	5.78	12	0.48	168.00	1494.00	22800	20240614	-62.15	8480	20250203	1.77	10930	-21.04	20250204	8480	1.77	20250203	22800	-62.15	20240614	8480	1.77	20250203	2.51	N	114190	500	130 억	225995	N	N	0	N	N
134	20250306	120742	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8620	-60	5	-0.69	1018018150	117170	75.44	8720	8870	8540	11280	6080	8680	8688.39	0.87	-15173	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2252	51.31	5.77	12	0.45	168.00	1494.00	22800	20240614	-62.19	8480	20250203	1.65	10930	-21.13	20250204	8480	1.65	20250203	22800	-62.19	20240614	8480	1.65	20250203	2.51	N	114190	500	130 억	225995	N	N	0	N	N
135	20250306	110739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8620	-60	5	-0.69	922099570	106016	68.26	8720	8870	8540	11280	6080	8680	8697.74	0.87	-13315	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2252	51.31	5.77	12	0.41	168.00	1494.00	22800	20240614	-62.19	8480	20250203	1.65	10930	-21.13	20250204	8480	1.65	20250203	22800	-62.19	20240614	8480	1.65	20250203	2.51	N	114190	500	130 억	225995	N	N	0	N	N
136	20250306	100742	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8580	-100	5	-1.15	817661140	93848	60.43	8720	8870	8540	11280	6080	8680	8712.61	0.87	-17124	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2241	51.07	5.74	12	0.36	168.00	1494.00	22800	20240614	-62.37	8480	20250203	1.18	10930	-21.50	20250204	8480	1.18	20250203	22800	-62.37	20240614	8480	1.18	20250203	2.51	N	114190	500	130 억	225995	N	N	0	N	N
137	20250306	090745	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8830	150	2	1.73	133034000	15091	9.72	8720	8870	8720	11280	6080	8680	8815.45	0.87	6794	8860	8770	8670	8580	8480	8815	8625	131	2600	500	6240	10	1	26123038	2307	52.56	5.91	12	0.06	168.00	1494.00	22800	20240614	-61.27	8480	20250203	4.13	10930	-19.21	20250204	8480	4.13	20250203	22800	-61.27	20240614	8480	4.13	20250203	2.51	N	114190	500	130 억	225995	N	N	0	N	N
138	20250305	160734	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8680	50	2	0.58	1332266205	154121	98.41	8630	8760	8570	11210	6050	8630	8644.28	0.84	6220	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2267	51.67	5.81	12	0.59	168.00	1494.00	22800	20240614	-61.93	8480	20250203	2.36	10930	-20.59	20250204	8480	2.36	20250203	22800	-61.93	20240614	8480	2.36	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
139	20250305	150737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8670	40	2	0.46	1274007930	147404	94.12	8630	8760	8570	11210	6050	8630	8642.97	0.84	6344	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2265	51.61	5.80	12	0.56	168.00	1494.00	22800	20240614	-61.97	8480	20250203	2.24	10930	-20.68	20250204	8480	2.24	20250203	22800	-61.97	20240614	8480	2.24	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
140	20250305	140736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	0	3	0.00	1005833710	116387	74.32	8630	8760	8570	11210	6050	8630	8642.15	0.84	-2789	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2254	51.37	5.78	12	0.45	168.00	1494.00	22800	20240614	-62.15	8480	20250203	1.77	10930	-21.04	20250204	8480	1.77	20250203	22800	-62.15	20240614	8480	1.77	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
141	20250305	130733	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8590	-40	5	-0.46	857006470	99068	63.26	8630	8760	8580	11210	6050	8630	8650.69	0.84	-5330	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2244	51.13	5.75	12	0.38	168.00	1494.00	22800	20240614	-62.32	8480	20250203	1.30	10930	-21.41	20250204	8480	1.30	20250203	22800	-62.32	20240614	8480	1.30	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
142	20250305	120736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8680	50	2	0.58	601529240	69476	44.36	8630	8760	8580	11210	6050	8630	8658.09	0.84	-2846	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2267	51.67	5.81	12	0.27	168.00	1494.00	22800	20240614	-61.93	8480	20250203	2.36	10930	-20.59	20250204	8480	2.36	20250203	22800	-61.93	20240614	8480	2.36	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
143	20250305	110731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8670	40	2	0.46	533625920	61638	39.36	8630	8760	8580	11210	6050	8630	8657.42	0.84	-412	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2265	51.61	5.80	12	0.24	168.00	1494.00	22800	20240614	-61.97	8480	20250203	2.24	10930	-20.68	20250204	8480	2.24	20250203	22800	-61.97	20240614	8480	2.24	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
144	20250305	100735	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8650	20	2	0.23	384089640	44428	28.37	8630	8760	8580	11210	6050	8630	8645.22	0.84	-370	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2260	51.49	5.79	12	0.17	168.00	1494.00	22800	20240614	-62.06	8480	20250203	2.00	10930	-20.86	20250204	8480	2.00	20250203	22800	-62.06	20240614	8480	2.00	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
145	20250305	090733	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8720	90	2	1.04	48621480	5587	3.57	8630	8760	8630	11210	6050	8630	8702.61	0.84	1751	8876	8752	8626	8502	8376	8755	8505	131	2580	500	6210	10	1	26123038	2278	51.90	5.84	12	0.02	168.00	1494.00	22800	20240614	-61.75	8480	20250203	2.83	10930	-20.22	20250204	8480	2.83	20250203	22800	-61.75	20240614	8480	2.83	20250203	2.58	N	114190	500	130 억	219823	N	N	5	N	N
146	20250304	160726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	-180	5	-2.04	1326046530	154503	52.65	8630	8750	8500	11450	6170	8810	8582.61	0.91	-17665	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2254	51.37	5.78	12	0.59	168.00	1494.00	22800	20240614	-62.15	8480	20250203	1.77	10930	-21.04	20250204	8480	1.77	20250203	22800	-62.15	20240614	8480	1.77	20250203	2.57	N	114190	500	130 억	236740	N	N	5	N	N
147	20250304	150722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	-280	5	-3.18	1218271515	141893	48.35	8630	8750	8500	11450	6170	8810	8585.85	0.91	-16470	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2228	50.77	5.71	12	0.54	168.00	1494.00	22800	20240614	-62.59	8480	20250203	0.59	10930	-21.96	20250204	8480	0.59	20250203	22800	-62.59	20240614	8480	0.59	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N
148	20250304	140727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8540	-270	5	-3.06	936675425	108858	37.09	8630	8750	8520	11450	6170	8810	8604.56	0.91	-10555	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2231	50.83	5.72	12	0.42	168.00	1494.00	22800	20240614	-62.54	8480	20250203	0.71	10930	-21.87	20250204	8480	0.71	20250203	22800	-62.54	20240614	8480	0.71	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N
149	20250304	130724	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8670	-140	5	-1.59	727123340	84453	28.78	8630	8750	8520	11450	6170	8810	8609.80	0.91	-10080	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2265	51.61	5.80	12	0.32	168.00	1494.00	22800	20240614	-61.97	8480	20250203	2.24	10930	-20.68	20250204	8480	2.24	20250203	22800	-61.97	20240614	8480	2.24	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N
150	20250304	120724	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	-200	5	-2.27	604687900	70270	23.94	8630	8750	8520	11450	6170	8810	8605.21	0.91	-12627	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2249	51.25	5.76	12	0.27	168.00	1494.00	22800	20240614	-62.24	8480	20250203	1.53	10930	-21.23	20250204	8480	1.53	20250203	22800	-62.24	20240614	8480	1.53	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N
151	20250304	110726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	-200	5	-2.27	522781860	60769	20.71	8630	8750	8520	11450	6170	8810	8602.77	0.91	-10506	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2249	51.25	5.76	12	0.23	168.00	1494.00	22800	20240614	-62.24	8480	20250203	1.53	10930	-21.23	20250204	8480	1.53	20250203	22800	-62.24	20240614	8480	1.53	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N
152	20250304	100721	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8650	-160	5	-1.82	385913060	44896	15.30	8630	8750	8520	11450	6170	8810	8595.71	0.91	-5663	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2260	51.49	5.79	12	0.17	168.00	1494.00	22800	20240614	-62.06	8480	20250203	2.00	10930	-20.86	20250204	8480	2.00	20250203	22800	-62.06	20240614	8480	2.00	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N
153	20250304	090720	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	-200	5	-2.27	83706130	9730	3.32	8630	8750	8520	11450	6170	8810	8602.89	0.91	-3414	9396	9102	8936	8642	8476	9020	8560	131	2640	500	6340	10	1	26123038	2249	51.25	5.76	12	0.04	168.00	1494.00	22800	20240614	-62.24	8480	20250203	1.53	10930	-21.23	20250204	8480	1.53	20250203	22800	-62.24	20240614	8480	1.53	20250203	2.57	N	114190	500	130 억	236740	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History