KissMeData/115440/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-250	5	-3.73	834383550	127275	180.10	6680	6740	6450	8720	4700	6710	6555.95	3.74	-13609	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	697	3.41	0.73	12	1.18	1895.00	8884.00	10450	20250103	-38.18	5630	20240805	14.74	10450	-38.18	20250103	6450	0.16	20250328	10450	-38.18	20250103	5630	14.74	20240805	5.48	N	115440	500	53 억	404191	N	N	6	N	N
3	20250328	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-150	5	-2.24	772263060	117697	166.54	6680	6740	6450	8720	4700	6710	6561.45	3.74	-14678	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	708	3.46	0.74	12	1.09	1895.00	8884.00	10450	20250103	-37.22	5630	20240805	16.52	10450	-37.22	20250103	6450	1.71	20250328	10450	-37.22	20250103	5630	16.52	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
4	20250328	140834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-160	5	-2.38	550510210	83648	118.36	6680	6740	6500	8720	4700	6710	6581.27	3.74	-9334	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	707	3.46	0.74	12	0.77	1895.00	8884.00	10450	20250103	-37.32	5630	20240805	16.34	10450	-37.32	20250103	6500	0.77	20250328	10450	-37.32	20250103	5630	16.34	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
5	20250328	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-150	5	-2.24	454950300	69031	97.68	6680	6740	6540	8720	4700	6710	6590.52	3.74	-5862	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	708	3.46	0.74	12	0.64	1895.00	8884.00	10450	20250103	-37.22	5630	20240805	16.52	10450	-37.22	20250103	6540	0.31	20250328	10450	-37.22	20250103	5630	16.52	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
6	20250328	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-140	5	-2.09	349201980	52890	74.84	6680	6740	6550	8720	4700	6710	6602.42	3.74	-4808	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	709	3.47	0.74	12	0.49	1895.00	8884.00	10450	20250103	-37.13	5630	20240805	16.70	10450	-37.13	20250103	6550	0.31	20250328	10450	-37.13	20250103	5630	16.70	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
7	20250328	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-110	5	-1.64	312391980	47300	66.93	6680	6740	6550	8720	4700	6710	6604.48	3.74	-4325	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	712	3.48	0.74	12	0.44	1895.00	8884.00	10450	20250103	-36.84	5630	20240805	17.23	10450	-36.84	20250103	6550	0.76	20250328	10450	-36.84	20250103	5630	17.23	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
8	20250328	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-130	5	-1.94	284504300	43082	60.96	6680	6740	6550	8720	4700	6710	6603.79	3.74	-4076	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	710	3.47	0.74	12	0.40	1895.00	8884.00	10450	20250103	-37.03	5630	20240805	16.87	10450	-37.03	20250103	6550	0.46	20250328	10450	-37.03	20250103	5630	16.87	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
9	20250328	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-80	5	-1.19	56734400	8523	12.06	6680	6740	6620	8720	4700	6710	6656.62	3.74	-4776	6956	6832	6756	6632	6556	6795	6595	54	2010	500	4960	10	1	10794292	716	3.50	0.75	12	0.08	1895.00	8884.00	10450	20250103	-36.56	5630	20240805	17.76	10450	-36.56	20250103	6620	0.15	20250328	10450	-36.56	20250103	5630	17.76	20240805	5.48	N	115440	500	53 억	404191	N	N	38	N	N
10	20250327	162033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-90	5	-1.32	472392060	70133	67.00	6760	6880	6680	8840	4760	6800	6735.67	3.96	-23110	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	724	3.54	0.76	12	0.65	1895.00	8884.00	10450	20250103	-35.79	5630	20240805	19.18	10450	-35.79	20250103	6660	0.75	20250311	10450	-35.79	20250103	5630	19.18	20240805	5.57	N	115440	500	53 억	427304	N	N	38	N	N
11	20250327	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-110	5	-1.62	445601370	66140	63.19	6760	6880	6680	8840	4760	6800	6737.24	3.96	-21210	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	722	3.53	0.75	12	0.61	1895.00	8884.00	10450	20250103	-35.98	5630	20240805	18.83	10450	-35.98	20250103	6660	0.45	20250311	10450	-35.98	20250103	5630	18.83	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
12	20250327	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6745	-55	5	-0.81	228326690	33780	32.27	6760	6880	6720	8840	4760	6800	6759.23	3.96	-17102	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	728	3.56	0.76	12	0.31	1895.00	8884.00	10450	20250103	-35.45	5630	20240805	19.80	10450	-35.45	20250103	6660	1.28	20250311	10450	-35.45	20250103	5630	19.80	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
13	20250327	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-70	5	-1.03	201229830	29753	28.43	6760	6880	6720	8840	4760	6800	6763.35	3.96	-13561	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	726	3.55	0.76	12	0.28	1895.00	8884.00	10450	20250103	-35.60	5630	20240805	19.54	10450	-35.60	20250103	6660	1.05	20250311	10450	-35.60	20250103	5630	19.54	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
14	20250327	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-50	5	-0.74	164044570	24230	23.15	6760	6880	6720	8840	4760	6800	6770.31	3.96	-11061	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	729	3.56	0.76	12	0.22	1895.00	8884.00	10450	20250103	-35.41	5630	20240805	19.89	10450	-35.41	20250103	6660	1.35	20250311	10450	-35.41	20250103	5630	19.89	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
15	20250327	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-40	5	-0.59	135650430	20022	19.13	6760	6880	6720	8840	4760	6800	6775.07	3.96	-8991	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	730	3.57	0.76	12	0.19	1895.00	8884.00	10450	20250103	-35.31	5630	20240805	20.07	10450	-35.31	20250103	6660	1.50	20250311	10450	-35.31	20250103	5630	20.07	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
16	20250327	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-20	5	-0.29	85574560	12623	12.06	6760	6880	6720	8840	4760	6800	6779.26	3.96	-2715	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	732	3.58	0.76	12	0.12	1895.00	8884.00	10450	20250103	-35.12	5630	20240805	20.43	10450	-35.12	20250103	6660	1.80	20250311	10450	-35.12	20250103	5630	20.43	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
17	20250327	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-60	5	-0.88	25280900	3751	3.58	6760	6800	6720	8840	4760	6800	6739.78	3.96	-1600	7233	7016	6883	6666	6533	6975	6625	54	2040	500	5030	10	1	10794292	728	3.56	0.76	12	0.03	1895.00	8884.00	10450	20250103	-35.50	5630	20240805	19.72	10450	-35.50	20250103	6660	1.20	20250311	10450	-35.50	20250103	5630	19.72	20240805	5.57	N	115440	500	53 억	427304	N	N	10	N	N
18	20250326	160820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	80	2	1.19	698403280	101907	61.62	6800	7100	6750	8730	4710	6720	6853.45	3.95	610	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	734	3.59	0.77	12	0.94	1895.00	8884.00	10450	20250103	-34.93	5630	20240805	20.78	10450	-34.93	20250103	6660	2.10	20250311	10450	-34.93	20250103	5630	20.78	20240805	5.64	N	115440	500	53 억	426687	N	N	10	N	N
19	20250326	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	90	2	1.34	631060240	91990	55.62	6800	7100	6750	8730	4710	6720	6860.10	3.95	-4561	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	735	3.59	0.77	12	0.85	1895.00	8884.00	10450	20250103	-34.83	5630	20240805	20.96	10450	-34.83	20250103	6660	2.25	20250311	10450	-34.83	20250103	5630	20.96	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
20	20250326	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	110	2	1.64	552574390	80511	48.68	6800	7100	6750	8730	4710	6720	6863.34	3.95	-3473	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	737	3.60	0.77	12	0.75	1895.00	8884.00	10450	20250103	-34.64	5630	20240805	21.31	10450	-34.64	20250103	6660	2.55	20250311	10450	-34.64	20250103	5630	21.31	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
21	20250326	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	100	2	1.49	536106520	78102	47.22	6800	7100	6750	8730	4710	6720	6864.18	3.95	-4737	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	736	3.60	0.77	12	0.72	1895.00	8884.00	10450	20250103	-34.74	5630	20240805	21.14	10450	-34.74	20250103	6660	2.40	20250311	10450	-34.74	20250103	5630	21.14	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
22	20250326	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	150	2	2.23	516188320	75191	45.46	6800	7100	6750	8730	4710	6720	6865.03	3.95	-5807	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	742	3.63	0.77	12	0.70	1895.00	8884.00	10450	20250103	-34.26	5630	20240805	22.02	10450	-34.26	20250103	6660	3.15	20250311	10450	-34.26	20250103	5630	22.02	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
23	20250326	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	150	2	2.23	487173010	70951	42.90	6800	7100	6750	8730	4710	6720	6866.33	3.95	-5418	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	742	3.63	0.77	12	0.66	1895.00	8884.00	10450	20250103	-34.26	5630	20240805	22.02	10450	-34.26	20250103	6660	3.15	20250311	10450	-34.26	20250103	5630	22.02	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
24	20250326	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	120	2	1.79	422408330	61476	37.17	6800	7100	6750	8730	4710	6720	6871.11	3.95	-2875	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	738	3.61	0.77	12	0.57	1895.00	8884.00	10450	20250103	-34.55	5630	20240805	21.49	10450	-34.55	20250103	6660	2.70	20250311	10450	-34.55	20250103	5630	21.49	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
25	20250326	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	70	2	1.04	229457360	33169	20.06	6800	7100	6750	8730	4710	6720	6917.83	3.95	-1602	7146	6932	6816	6602	6486	6875	6545	54	2010	500	4970	10	1	10794292	733	3.58	0.76	12	0.31	1895.00	8884.00	10450	20250103	-35.02	5630	20240805	20.60	10450	-35.02	20250103	6660	1.95	20250311	10450	-35.02	20250103	5630	20.60	20240805	5.64	N	115440	500	53 억	426687	N	N	30	N	N
26	20250325	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-220	5	-3.17	1122949235	164974	258.76	6980	7030	6700	9020	4860	6940	6806.96	4.00	-11485	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	725	10.68	0.95	12	1.53	629.00	7071.00	10450	20250103	-35.69	5630	20240805	19.36	10450	-35.69	20250103	6660	0.90	20250311	10450	-35.69	20250103	5630	19.36	20240805	5.76	N	115440	500	53 억	431245	N	N	30	N	N
27	20250325	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-210	5	-3.03	1088404705	159835	250.70	6980	7030	6700	9020	4860	6940	6809.55	4.00	-8890	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	726	10.70	0.95	12	1.48	629.00	7071.00	10450	20250103	-35.60	5630	20240805	19.54	10450	-35.60	20250103	6660	1.05	20250311	10450	-35.60	20250103	5630	19.54	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
28	20250325	140817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-210	5	-3.03	853567305	124886	195.88	6980	7030	6710	9020	4860	6940	6834.77	4.00	-14308	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	726	10.70	0.95	12	1.16	629.00	7071.00	10450	20250103	-35.60	5630	20240805	19.54	10450	-35.60	20250103	6660	1.05	20250311	10450	-35.60	20250103	5630	19.54	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
29	20250325	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-140	5	-2.02	672954675	98089	153.85	6980	7030	6760	9020	4860	6940	6860.65	4.00	-10198	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	734	10.81	0.96	12	0.91	629.00	7071.00	10450	20250103	-34.93	5630	20240805	20.78	10450	-34.93	20250103	6660	2.10	20250311	10450	-34.93	20250103	5630	20.78	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
30	20250325	120819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-150	5	-2.16	624512355	90955	142.66	6980	7030	6760	9020	4860	6940	6866.17	4.00	-8233	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	733	10.79	0.96	12	0.84	629.00	7071.00	10450	20250103	-35.02	5630	20240805	20.60	10450	-35.02	20250103	6660	1.95	20250311	10450	-35.02	20250103	5630	20.60	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
31	20250325	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-120	5	-1.73	442027745	64081	100.51	6980	7030	6810	9020	4860	6940	6897.95	4.00	-2725	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	736	10.84	0.96	12	0.59	629.00	7071.00	10450	20250103	-34.74	5630	20240805	21.14	10450	-34.74	20250103	6660	2.40	20250311	10450	-34.74	20250103	5630	21.14	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
32	20250325	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-40	5	-0.58	262532470	37915	59.47	6980	7030	6870	9020	4860	6940	6924.24	4.00	375	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	745	10.97	0.98	12	0.35	629.00	7071.00	10450	20250103	-33.97	5630	20240805	22.56	10450	-33.97	20250103	6660	3.60	20250311	10450	-33.97	20250103	5630	22.56	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
33	20250325	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	80	2	1.15	47807380	6825	10.71	6980	7030	6980	9020	4860	6940	7004.74	4.00	-466	7073	7006	6933	6866	6793	7040	6900	54	2080	500	5130	10	1	10794292	758	11.16	0.99	12	0.06	629.00	7071.00	10450	20250103	-32.82	5630	20240805	24.69	10450	-32.82	20250103	6660	5.41	20250311	10450	-32.82	20250103	5630	24.69	20240805	5.76	N	115440	500	53 억	431245	N	N	0	N	N
34	20250324	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	40	2	0.58	438923825	63357	84.54	6860	7000	6860	8970	4830	6900	6927.79	3.66	21650	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	749	11.03	0.98	12	0.59	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
35	20250324	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	20	2	0.29	408296570	58930	78.64	6860	7000	6860	8970	4830	6900	6928.50	3.66	21146	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	747	11.00	0.98	12	0.55	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6660	3.90	20250311	10450	-33.78	20250103	5630	22.91	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
36	20250324	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	0	3	0.00	351455570	50706	67.66	6860	7000	6860	8970	4830	6900	6931.24	3.66	18131	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	745	10.97	0.98	12	0.47	629.00	7071.00	10450	20250103	-33.97	5630	20240805	22.56	10450	-33.97	20250103	6660	3.60	20250311	10450	-33.97	20250103	5630	22.56	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
37	20250324	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	40	2	0.58	248102170	35725	47.67	6860	7000	6860	8970	4830	6900	6944.78	3.66	14713	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	749	11.03	0.98	12	0.33	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
38	20250324	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	50	2	0.72	239231370	34446	45.96	6860	7000	6860	8970	4830	6900	6945.11	3.66	14976	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	750	11.05	0.98	12	0.32	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6660	4.35	20250311	10450	-33.49	20250103	5630	23.45	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
39	20250324	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	60	2	0.87	130689250	18839	25.14	6860	7000	6860	8970	4830	6900	6937.16	3.66	7759	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	751	11.07	0.98	12	0.17	629.00	7071.00	10450	20250103	-33.40	5630	20240805	23.62	10450	-33.40	20250103	6660	4.50	20250311	10450	-33.40	20250103	5630	23.62	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
40	20250324	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	60	2	0.87	71917450	10380	13.85	6860	7000	6860	8970	4830	6900	6928.46	3.66	2212	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	751	11.07	0.98	12	0.10	629.00	7071.00	10450	20250103	-33.40	5630	20240805	23.62	10450	-33.40	20250103	6660	4.50	20250311	10450	-33.40	20250103	5630	23.62	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
41	20250324	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-20	5	-0.29	23141020	3364	4.49	6860	7000	6860	8970	4830	6900	6879.02	3.66	-647	7066	6982	6896	6812	6726	7025	6855	54	2070	500	5100	10	1	10794292	743	10.94	0.97	12	0.03	629.00	7071.00	10450	20250103	-34.16	5630	20240805	22.20	10450	-34.16	20250103	6660	3.30	20250311	10450	-34.16	20250103	5630	22.20	20240805	5.86	N	115440	500	53 억	394613	N	N	1	N	N
42	20250321	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-20	5	-0.29	509147050	73825	78.43	6870	6980	6810	8990	4850	6920	6896.67	3.57	6963	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	745	10.97	0.98	12	0.68	629.00	7071.00	10450	20250103	-33.97	5630	20240805	22.56	10450	-33.97	20250103	6660	3.60	20250311	10450	-33.97	20250103	5630	22.56	20240805	5.89	N	115440	500	53 억	385176	N	N	1	N	N
43	20250321	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-40	5	-0.58	490656720	71139	75.57	6870	6980	6810	8990	4850	6920	6897.15	3.57	6980	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	743	10.94	0.97	12	0.66	629.00	7071.00	10450	20250103	-34.16	5630	20240805	22.20	10450	-34.16	20250103	6660	3.30	20250311	10450	-34.16	20250103	5630	22.20	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
44	20250321	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-20	5	-0.29	406598310	59009	62.69	6870	6960	6810	8990	4850	6920	6890.45	3.57	10233	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	745	10.97	0.98	12	0.55	629.00	7071.00	10450	20250103	-33.97	5630	20240805	22.56	10450	-33.97	20250103	6660	3.60	20250311	10450	-33.97	20250103	5630	22.56	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
45	20250321	130820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	10	2	0.14	377304640	54768	58.18	6870	6960	6810	8990	4850	6920	6889.14	3.57	12615	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	748	11.02	0.98	12	0.51	629.00	7071.00	10450	20250103	-33.68	5630	20240805	23.09	10450	-33.68	20250103	6660	4.05	20250311	10450	-33.68	20250103	5630	23.09	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
46	20250321	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	20	2	0.29	327063820	47520	50.48	6870	6960	6810	8990	4850	6920	6882.66	3.57	10166	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	749	11.03	0.98	12	0.44	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
47	20250321	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	30	2	0.43	306885270	44603	47.38	6870	6960	6810	8990	4850	6920	6880.37	3.57	9378	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	750	11.05	0.98	12	0.41	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6660	4.35	20250311	10450	-33.49	20250103	5630	23.45	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
48	20250321	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-30	5	-0.43	249269370	36273	38.53	6870	6960	6810	8990	4850	6920	6872.03	3.57	8118	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	744	10.95	0.97	12	0.34	629.00	7071.00	10450	20250103	-34.07	5630	20240805	22.38	10450	-34.07	20250103	6660	3.45	20250311	10450	-34.07	20250103	5630	22.38	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
49	20250321	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	41487080	6030	6.41	6870	6920	6840	8990	4850	6920	6880.11	3.57	679	7146	7032	6966	6852	6786	7000	6820	54	2070	500	5120	10	1	10794292	747	11.00	0.98	12	0.06	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6660	3.90	20250311	10450	-33.78	20250103	5630	22.91	20240805	5.89	N	115440	500	53 억	385176	N	N	0	N	N
50	20250320	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-150	5	-2.12	647353950	92874	149.23	7080	7080	6900	9190	4950	7070	6970.28	3.51	-6822	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	747	11.00	0.98	12	0.86	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6660	3.90	20250311	10450	-33.78	20250103	5630	22.91	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
51	20250320	150818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-150	5	-2.12	584427175	83773	134.60	7080	7080	6910	9190	4950	7070	6976.32	3.51	-8069	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	747	11.00	0.98	12	0.78	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6660	3.90	20250311	10450	-33.78	20250103	5630	22.91	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
52	20250320	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-140	5	-1.98	470746495	67377	108.26	7080	7080	6920	9190	4950	7070	6986.75	3.51	-3164	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	748	11.02	0.98	12	0.62	629.00	7071.00	10450	20250103	-33.68	5630	20240805	23.09	10450	-33.68	20250103	6660	4.05	20250311	10450	-33.68	20250103	5630	23.09	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
53	20250320	130820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-90	5	-1.27	353533525	50488	81.12	7080	7080	6940	9190	4950	7070	7002.33	3.51	1289	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	753	11.10	0.99	12	0.47	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6660	4.80	20250311	10450	-33.21	20250103	5630	23.98	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
54	20250320	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-90	5	-1.27	279894335	39925	64.15	7080	7080	6940	9190	4950	7070	7010.50	3.51	2587	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	753	11.10	0.99	12	0.37	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6660	4.80	20250311	10450	-33.21	20250103	5630	23.98	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
55	20250320	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-70	5	-0.99	264760025	37763	60.68	7080	7080	6940	9190	4950	7070	7011.10	3.51	1505	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	756	11.13	0.99	12	0.35	629.00	7071.00	10450	20250103	-33.01	5630	20240805	24.33	10450	-33.01	20250103	6660	5.11	20250311	10450	-33.01	20250103	5630	24.33	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
56	20250320	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-100	5	-1.41	210652765	30023	48.24	7080	7080	6940	9190	4950	7070	7016.38	3.51	880	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	752	11.08	0.99	12	0.28	629.00	7071.00	10450	20250103	-33.30	5630	20240805	23.80	10450	-33.30	20250103	6660	4.65	20250311	10450	-33.30	20250103	5630	23.80	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
57	20250320	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-10	5	-0.14	33038365	4673	7.51	7080	7080	7050	9190	4950	7070	7070.05	3.51	-707	7236	7152	7076	6992	6916	7115	6955	54	2120	500	5230	10	1	10794292	762	11.22	1.00	12	0.04	629.00	7071.00	10450	20250103	-32.44	5630	20240805	25.40	10450	-32.44	20250103	6660	6.01	20250311	10450	-32.44	20250103	5630	25.40	20240805	5.90	N	115440	500	53 억	378747	N	N	27	N	N
58	20250319	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-30	5	-0.42	420577510	59360	62.34	7100	7160	7000	9230	4970	7100	7085.20	3.52	-5635	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	763	11.24	1.00	12	0.55	629.00	7071.00	10450	20250103	-32.34	5630	20240805	25.58	10450	-32.34	20250103	6660	6.16	20250311	10450	-32.34	20250103	5630	25.58	20240805	5.86	N	115440	500	53 억	379491	N	N	27	N	N
59	20250319	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-40	5	-0.56	409248460	57758	60.66	7100	7160	7000	9230	4970	7100	7085.57	3.52	-5585	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	762	11.22	1.00	12	0.54	629.00	7071.00	10450	20250103	-32.44	5630	20240805	25.40	10450	-32.44	20250103	6660	6.01	20250311	10450	-32.44	20250103	5630	25.40	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
60	20250319	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-50	5	-0.70	347270900	48980	51.44	7100	7160	7000	9230	4970	7100	7090.06	3.52	-4916	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	761	11.21	1.00	12	0.45	629.00	7071.00	10450	20250103	-32.54	5630	20240805	25.22	10450	-32.54	20250103	6660	5.86	20250311	10450	-32.54	20250103	5630	25.22	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
61	20250319	130816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	0	3	0.00	280895340	39581	41.57	7100	7160	7000	9230	4970	7100	7096.72	3.52	-5081	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	766	11.29	1.00	12	0.37	629.00	7071.00	10450	20250103	-32.06	5630	20240805	26.11	10450	-32.06	20250103	6660	6.61	20250311	10450	-32.06	20250103	5630	26.11	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
62	20250319	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	0	3	0.00	230730970	32498	34.13	7100	7160	7000	9230	4970	7100	7099.85	3.52	-2690	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	766	11.29	1.00	12	0.30	629.00	7071.00	10450	20250103	-32.06	5630	20240805	26.11	10450	-32.06	20250103	6660	6.61	20250311	10450	-32.06	20250103	5630	26.11	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
63	20250319	110816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-30	5	-0.42	213047110	30007	31.52	7100	7160	7000	9230	4970	7100	7099.91	3.52	-2244	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	763	11.24	1.00	12	0.28	629.00	7071.00	10450	20250103	-32.34	5630	20240805	25.58	10450	-32.34	20250103	6660	6.16	20250311	10450	-32.34	20250103	5630	25.58	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
64	20250319	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	20	2	0.28	123458270	17411	18.29	7100	7150	7000	9230	4970	7100	7090.82	3.52	-1450	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	769	11.32	1.01	12	0.16	629.00	7071.00	10450	20250103	-31.87	5630	20240805	26.47	10450	-31.87	20250103	6660	6.91	20250311	10450	-31.87	20250103	5630	26.47	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
65	20250319	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	30	2	0.42	42826750	6039	6.34	7100	7150	7000	9230	4970	7100	7091.70	3.52	-149	7406	7252	7176	7022	6946	7215	6985	54	2130	500	5250	10	1	10794292	770	11.34	1.01	12	0.06	629.00	7071.00	10450	20250103	-31.77	5630	20240805	26.64	10450	-31.77	20250103	6660	7.06	20250311	10450	-31.77	20250103	5630	26.64	20240805	5.86	N	115440	500	53 억	379491	N	N	17	N	N
66	20250318	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-60	5	-0.84	678237255	94243	54.26	7240	7330	7100	9300	5020	7160	7198.03	3.49	2297	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	766	11.29	1.00	12	0.87	629.00	7071.00	10450	20250103	-32.06	5630	20240805	26.11	10450	-32.06	20250103	6660	6.61	20250311	10450	-32.06	20250103	5630	26.11	20240805	5.95	N	115440	500	53 억	376740	N	N	17	N	N
67	20250318	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-30	5	-0.42	607747145	84329	48.55	7240	7330	7120	9300	5020	7160	7206.86	3.49	249	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	770	11.34	1.01	12	0.78	629.00	7071.00	10450	20250103	-31.77	5630	20240805	26.64	10450	-31.77	20250103	6660	7.06	20250311	10450	-31.77	20250103	5630	26.64	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
68	20250318	140814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	10	2	0.14	537570905	74511	42.90	7240	7330	7120	9300	5020	7160	7214.65	3.49	2665	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	774	11.40	1.01	12	0.69	629.00	7071.00	10450	20250103	-31.39	5630	20240805	27.35	10450	-31.39	20250103	6660	7.66	20250311	10450	-31.39	20250103	5630	27.35	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
69	20250318	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	10	2	0.14	512812215	71056	40.91	7240	7330	7120	9300	5020	7160	7217.01	3.49	2936	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	774	11.40	1.01	12	0.66	629.00	7071.00	10450	20250103	-31.39	5630	20240805	27.35	10450	-31.39	20250103	6660	7.66	20250311	10450	-31.39	20250103	5630	27.35	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
70	20250318	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	40	2	0.56	492244855	68192	39.26	7240	7330	7120	9300	5020	7160	7218.51	3.49	3588	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	777	11.45	1.02	12	0.63	629.00	7071.00	10450	20250103	-31.10	5630	20240805	27.89	10450	-31.10	20250103	6660	8.11	20250311	10450	-31.10	20250103	5630	27.89	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
71	20250318	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	30	2	0.42	457806490	63407	36.51	7240	7330	7120	9300	5020	7160	7220.13	3.49	5164	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	776	11.43	1.02	12	0.59	629.00	7071.00	10450	20250103	-31.20	5630	20240805	27.71	10450	-31.20	20250103	6660	7.96	20250311	10450	-31.20	20250103	5630	27.71	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
72	20250318	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-10	5	-0.14	360364815	49797	28.67	7240	7330	7150	9300	5020	7160	7236.68	3.49	4673	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	772	11.37	1.01	12	0.46	629.00	7071.00	10450	20250103	-31.58	5630	20240805	27.00	10450	-31.58	20250103	6660	7.36	20250311	10450	-31.58	20250103	5630	27.00	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
73	20250318	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	80	2	1.12	114875580	15807	9.10	7240	7330	7210	9300	5020	7160	7267.39	3.49	2134	7620	7390	7270	7040	6920	7330	6980	54	2140	500	5290	10	1	10794292	782	11.51	1.02	12	0.15	629.00	7071.00	10450	20250103	-30.72	5630	20240805	28.60	10450	-30.72	20250103	6660	8.71	20250311	10450	-30.72	20250103	5630	28.60	20240805	5.95	N	115440	500	53 억	376740	N	N	0	N	N
74	20250317	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	50	2	0.70	1252464230	172230	282.51	7380	7500	7150	9240	4980	7110	7272.09	3.63	-15485	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	773	11.38	1.01	12	1.60	629.00	7071.00	10450	20250103	-31.48	5630	20240805	27.18	10450	-31.48	20250103	6660	7.51	20250311	10450	-31.48	20250103	5630	27.18	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
75	20250317	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	60	2	0.84	1227102650	168690	276.70	7380	7500	7150	9240	4980	7110	7274.31	3.63	-16554	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	774	11.40	1.01	12	1.56	629.00	7071.00	10450	20250103	-31.39	5630	20240805	27.35	10450	-31.39	20250103	6660	7.66	20250311	10450	-31.39	20250103	5630	27.35	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
76	20250317	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	90	2	1.27	1190881300	163653	268.44	7380	7500	7150	9240	4980	7110	7276.87	3.63	-16493	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	777	11.45	1.02	12	1.52	629.00	7071.00	10450	20250103	-31.10	5630	20240805	27.89	10450	-31.10	20250103	6660	8.11	20250311	10450	-31.10	20250103	5630	27.89	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
77	20250317	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	100	2	1.41	1127480870	154841	253.99	7380	7500	7150	9240	4980	7110	7281.54	3.63	-15977	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	778	11.46	1.02	12	1.43	629.00	7071.00	10450	20250103	-31.00	5630	20240805	28.06	10450	-31.00	20250103	6660	8.26	20250311	10450	-31.00	20250103	5630	28.06	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
78	20250317	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	110	2	1.55	1086425090	149137	244.63	7380	7500	7150	9240	4980	7110	7284.75	3.63	-15305	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	779	11.48	1.02	12	1.38	629.00	7071.00	10450	20250103	-30.91	5630	20240805	28.24	10450	-30.91	20250103	6660	8.41	20250311	10450	-30.91	20250103	5630	28.24	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
79	20250317	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	150	2	2.11	1024297630	140548	230.54	7380	7500	7150	9240	4980	7110	7287.88	3.63	-11309	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	784	11.54	1.03	12	1.30	629.00	7071.00	10450	20250103	-30.53	5630	20240805	28.95	10450	-30.53	20250103	6660	9.01	20250311	10450	-30.53	20250103	5630	28.95	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
80	20250317	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	110	2	1.55	886089460	121489	199.28	7380	7500	7150	9240	4980	7110	7293.58	3.63	-8495	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	779	11.48	1.02	12	1.13	629.00	7071.00	10450	20250103	-30.91	5630	20240805	28.24	10450	-30.91	20250103	6660	8.41	20250311	10450	-30.91	20250103	5630	28.24	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
81	20250317	090813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	140	2	1.97	440470390	60376	99.04	7380	7500	7150	9240	4980	7110	7295.45	3.63	-14237	7223	7166	7093	7036	6963	7195	7065	54	2130	500	5260	10	1	10794292	783	11.53	1.03	12	0.56	629.00	7071.00	10450	20250103	-30.62	5630	20240805	28.77	10450	-30.62	20250103	6660	8.86	20250311	10450	-30.62	20250103	5630	28.77	20240805	5.81	N	115440	500	53 억	392236	N	N	2	N	N
82	20250314	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	60	2	0.85	428021035	60439	24.81	7060	7150	7020	9160	4940	7050	7081.92	3.49	16001	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	767	11.30	1.01	12	0.56	629.00	7071.00	10450	20250103	-31.96	5630	20240805	26.29	10450	-31.96	20250103	6660	6.76	20250311	10450	-31.96	20250103	5630	26.29	20240805	5.79	N	115440	500	53 억	377260	N	N	2	N	N
83	20250314	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	50	2	0.71	405768685	57305	23.52	7060	7150	7020	9160	4940	7050	7080.91	3.49	16244	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	766	11.29	1.00	12	0.53	629.00	7071.00	10450	20250103	-32.06	5630	20240805	26.11	10450	-32.06	20250103	6660	6.61	20250311	10450	-32.06	20250103	5630	26.11	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
84	20250314	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	70	2	0.99	322657025	45625	18.73	7060	7130	7020	9160	4940	7050	7071.98	3.49	12251	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	769	11.32	1.01	12	0.42	629.00	7071.00	10450	20250103	-31.87	5630	20240805	26.47	10450	-31.87	20250103	6660	6.91	20250311	10450	-31.87	20250103	5630	26.47	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
85	20250314	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	80	2	1.13	301620795	42661	17.51	7060	7130	7020	9160	4940	7050	7070.22	3.49	11401	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	770	11.34	1.01	12	0.40	629.00	7071.00	10450	20250103	-31.77	5630	20240805	26.64	10450	-31.77	20250103	6660	7.06	20250311	10450	-31.77	20250103	5630	26.64	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
86	20250314	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	30	2	0.43	254419805	36028	14.79	7060	7100	7020	9160	4940	7050	7061.76	3.49	9487	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	764	11.26	1.00	12	0.33	629.00	7071.00	10450	20250103	-32.25	5630	20240805	25.75	10450	-32.25	20250103	6660	6.31	20250311	10450	-32.25	20250103	5630	25.75	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
87	20250314	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	20	2	0.28	225881975	31996	13.13	7060	7100	7020	9160	4940	7050	7059.72	3.49	7617	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	763	11.24	1.00	12	0.30	629.00	7071.00	10450	20250103	-32.34	5630	20240805	25.58	10450	-32.34	20250103	6660	6.16	20250311	10450	-32.34	20250103	5630	25.58	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
88	20250314	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	30	2	0.43	161778145	22910	9.40	7060	7100	7020	9160	4940	7050	7061.51	3.49	3161	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	764	11.26	1.00	12	0.21	629.00	7071.00	10450	20250103	-32.25	5630	20240805	25.75	10450	-32.25	20250103	6660	6.31	20250311	10450	-32.25	20250103	5630	25.75	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
89	20250314	090813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-10	5	-0.14	45230110	6410	2.63	7060	7100	7040	9160	4940	7050	7056.28	3.49	-243	7356	7202	7126	6972	6896	7165	6935	54	2110	500	5210	10	1	10794292	760	11.19	1.00	12	0.06	629.00	7071.00	10450	20250103	-32.63	5630	20240805	25.04	10450	-32.63	20250103	6660	5.71	20250311	10450	-32.63	20250103	5630	25.04	20240805	5.79	N	115440	500	53 억	377260	N	N	4	N	N
90	20250313	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	110	2	1.59	1741875720	243014	243.84	7110	7280	7050	9020	4860	6940	7168.18	3.38	-6220	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	761	11.21	1.00	12	2.25	629.00	7071.00	10450	20250103	-32.54	5630	20240805	25.22	10450	-32.54	20250103	6660	5.86	20250311	10450	-32.54	20250103	5630	25.22	20240805	5.76	N	115440	500	53 억	364860	N	N	4	N	N
91	20250313	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	130	2	1.87	1716502540	239420	240.24	7110	7280	7050	9020	4860	6940	7169.81	3.38	-6029	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	763	11.24	1.00	12	2.22	629.00	7071.00	10450	20250103	-32.34	5630	20240805	25.58	10450	-32.34	20250103	6660	6.16	20250311	10450	-32.34	20250103	5630	25.58	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
92	20250313	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	150	2	2.16	1650499215	230080	230.86	7110	7280	7070	9020	4860	6940	7174.00	3.38	-4468	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	765	11.27	1.00	12	2.13	629.00	7071.00	10450	20250103	-32.15	5630	20240805	25.93	10450	-32.15	20250103	6660	6.46	20250311	10450	-32.15	20250103	5630	25.93	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
93	20250313	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	210	2	3.03	1539058900	214421	215.15	7110	7280	7080	9020	4860	6940	7178.20	3.38	5458	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	772	11.37	1.01	12	1.99	629.00	7071.00	10450	20250103	-31.58	5630	20240805	27.00	10450	-31.58	20250103	6660	7.36	20250311	10450	-31.58	20250103	5630	27.00	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
94	20250313	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	240	2	3.46	1346564835	187489	188.13	7110	7280	7080	9020	4860	6940	7182.63	3.38	1652	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	775	11.41	1.02	12	1.74	629.00	7071.00	10450	20250103	-31.29	5630	20240805	27.53	10450	-31.29	20250103	6660	7.81	20250311	10450	-31.29	20250103	5630	27.53	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
95	20250313	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	210	2	3.03	1230103825	171329	171.91	7110	7280	7080	9020	4860	6940	7180.35	3.38	-5163	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	772	11.37	1.01	12	1.59	629.00	7071.00	10450	20250103	-31.58	5630	20240805	27.00	10450	-31.58	20250103	6660	7.36	20250311	10450	-31.58	20250103	5630	27.00	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
96	20250313	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	200	2	2.88	972166215	135536	136.00	7110	7280	7080	9020	4860	6940	7173.46	3.38	-8543	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	771	11.35	1.01	12	1.26	629.00	7071.00	10450	20250103	-31.67	5630	20240805	26.82	10450	-31.67	20250103	6660	7.21	20250311	10450	-31.67	20250103	5630	26.82	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
97	20250313	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	150	2	2.16	197812225	27779	27.87	7110	7180	7080	9020	4860	6940	7123.63	3.38	-7867	7193	7066	6903	6776	6613	7085	6795	54	2080	500	5130	10	1	10794292	765	11.27	1.00	12	0.26	629.00	7071.00	10450	20250103	-32.15	5630	20240805	25.93	10450	-32.15	20250103	6660	6.46	20250311	10450	-32.15	20250103	5630	25.93	20240805	5.76	N	115440	500	53 억	364860	N	N	28	N	N
98	20250312	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	0	3	0.00	680146825	98425	76.97	6940	7030	6740	9020	4860	6940	6910.24	3.38	212	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	749	11.03	0.98	12	0.91	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.79	N	115440	500	53 억	364802	N	N	28	N	N
99	20250312	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	40	2	0.58	667571525	96613	75.56	6940	7030	6740	9020	4860	6940	6909.75	3.38	741	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	753	11.10	0.99	12	0.90	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6660	4.80	20250311	10450	-33.21	20250103	5630	23.98	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
100	20250312	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	0	3	0.00	591987470	85769	67.08	6940	7030	6740	9020	4860	6940	6902.11	3.38	4279	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	749	11.03	0.98	12	0.79	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
101	20250312	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-10	5	-0.14	561242150	81329	63.60	6940	7030	6740	9020	4860	6940	6900.89	3.38	6344	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	748	11.02	0.98	12	0.75	629.00	7071.00	10450	20250103	-33.68	5630	20240805	23.09	10450	-33.68	20250103	6660	4.05	20250311	10450	-33.68	20250103	5630	23.09	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
102	20250312	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	0	3	0.00	514064710	74538	58.29	6940	7030	6740	9020	4860	6940	6896.68	3.38	8263	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	749	11.03	0.98	12	0.69	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
103	20250312	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	10	2	0.14	471894990	68471	53.55	6940	7030	6740	9020	4860	6940	6891.90	3.38	7787	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	750	11.05	0.98	12	0.63	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6660	4.35	20250311	10450	-33.49	20250103	5630	23.45	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
104	20250312	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	40	2	0.58	120183980	17236	13.48	6940	7030	6900	9020	4860	6940	6972.85	3.38	-2856	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	753	11.10	0.99	12	0.16	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6660	4.80	20250311	10450	-33.21	20250103	5630	23.98	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
105	20250312	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-40	5	-0.58	6466010	933	0.73	6940	6980	6900	9020	4860	6940	6930.34	3.38	216	7260	7100	6880	6720	6500	7180	6800	54	2080	500	5130	10	1	10794292	745	10.97	0.98	12	0.01	629.00	7071.00	10450	20250103	-33.97	5630	20240805	22.56	10450	-33.97	20250103	6660	3.60	20250311	10450	-33.97	20250103	5630	22.56	20240805	5.79	N	115440	500	53 억	364802	N	N	43	N	N
106	20250311	160753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	30	2	0.43	866673535	127696	163.10	6700	7040	6660	8980	4840	6910	6787.00	3.23	-3648	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	749	11.03	0.98	12	1.18	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.82	N	115440	500	53 억	348217	N	N	43	N	N
107	20250311	150756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	30	2	0.43	856135005	126180	161.16	6700	7040	6660	8980	4840	6910	6785.03	3.23	-3189	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	749	11.03	0.98	12	1.17	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6660	4.20	20250311	10450	-33.59	20250103	5630	23.27	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
108	20250311	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	0	3	0.00	694790185	102989	131.54	6700	6920	6660	8980	4840	6910	6746.26	3.23	7427	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	746	10.99	0.98	12	0.95	629.00	7071.00	10450	20250103	-33.88	5630	20240805	22.74	10450	-33.88	20250103	6660	3.75	20250311	10450	-33.88	20250103	5630	22.74	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
109	20250311	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-110	5	-1.59	651478825	96670	123.47	6700	6920	6660	8980	4840	6910	6739.20	3.23	6340	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	734	10.81	0.96	12	0.90	629.00	7071.00	10450	20250103	-34.93	5630	20240805	20.78	10450	-34.93	20250103	6660	2.10	20250311	10450	-34.93	20250103	5630	20.78	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
110	20250311	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-80	5	-1.16	587015615	87280	111.48	6700	6850	6660	8980	4840	6910	6725.66	3.23	7595	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	737	10.86	0.97	12	0.81	629.00	7071.00	10450	20250103	-34.64	5630	20240805	21.31	10450	-34.64	20250103	6660	2.55	20250311	10450	-34.64	20250103	5630	21.31	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
111	20250311	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-160	5	-2.32	405915460	60539	77.32	6700	6850	6660	8980	4840	6910	6705.02	3.23	-12186	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	729	10.73	0.95	12	0.56	629.00	7071.00	10450	20250103	-35.41	5630	20240805	19.89	10450	-35.41	20250103	6660	1.35	20250311	10450	-35.41	20250103	5630	19.89	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
112	20250311	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-220	5	-3.18	315680530	47065	60.11	6700	6850	6660	8980	4840	6910	6707.33	3.23	-12430	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	722	10.64	0.95	12	0.44	629.00	7071.00	10450	20250103	-35.98	5630	20240805	18.83	10450	-35.98	20250103	6660	0.45	20250311	10450	-35.98	20250103	5630	18.83	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
113	20250311	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-210	5	-3.04	119857790	17868	22.82	6700	6850	6660	8980	4840	6910	6707.96	3.23	-5302	7043	6976	6933	6866	6823	7010	6900	54	2070	500	5110	10	1	10794292	723	10.65	0.95	12	0.17	629.00	7071.00	10450	20250103	-35.89	5630	20240805	19.01	10450	-35.89	20250103	6660	0.60	20250311	10450	-35.89	20250103	5630	19.01	20240805	5.82	N	115440	500	53 억	348217	N	N	0	N	N
114	20250310	160750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-40	5	-0.58	539316530	77735	84.32	6890	7000	6890	9030	4870	6950	6937.92	3.10	13737	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	746	10.99	0.98	12	0.72	629.00	7071.00	10450	20250103	-33.88	5630	20240805	22.74	10450	-33.88	20250103	6790	1.77	20250304	10450	-33.88	20250103	5630	22.74	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
115	20250310	150754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-10	5	-0.14	447019920	64399	69.86	6890	7000	6890	9030	4870	6950	6941.41	3.10	8001	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	749	11.03	0.98	12	0.60	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6790	2.21	20250304	10450	-33.59	20250103	5630	23.27	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
116	20250310	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	0	3	0.00	248284290	35705	38.73	6890	7000	6890	9030	4870	6950	6953.77	3.10	2172	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	750	11.05	0.98	12	0.33	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6790	2.36	20250304	10450	-33.49	20250103	5630	23.45	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
117	20250310	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	30	2	0.43	214306070	30834	33.45	6890	7000	6890	9030	4870	6950	6950.32	3.10	3703	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	753	11.10	0.99	12	0.29	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6790	2.80	20250304	10450	-33.21	20250103	5630	23.98	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
118	20250310	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	0	3	0.00	190725980	27446	29.77	6890	7000	6890	9030	4870	6950	6949.14	3.10	1798	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	750	11.05	0.98	12	0.25	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6790	2.36	20250304	10450	-33.49	20250103	5630	23.45	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
119	20250310	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	40	2	0.58	147995680	21327	23.13	6890	6990	6890	9030	4870	6950	6939.36	3.10	1497	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	755	11.11	0.99	12	0.20	629.00	7071.00	10450	20250103	-33.11	5630	20240805	24.16	10450	-33.11	20250103	6790	2.95	20250304	10450	-33.11	20250103	5630	24.16	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
120	20250310	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	10	2	0.14	99688320	14391	15.61	6890	6990	6890	9030	4870	6950	6927.13	3.10	-3073	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	751	11.07	0.98	12	0.13	629.00	7071.00	10450	20250103	-33.40	5630	20240805	23.62	10450	-33.40	20250103	6790	2.50	20250304	10450	-33.40	20250103	5630	23.62	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
121	20250310	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-10	5	-0.14	36254740	5257	5.70	6890	6960	6890	9030	4870	6950	6896.47	3.10	78	7156	7052	6956	6852	6756	7005	6805	54	2080	500	5140	10	1	10794292	749	11.03	0.98	12	0.05	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6790	2.21	20250304	10450	-33.59	20250103	5630	23.27	20240805	5.75	N	115440	500	53 억	334505	N	N	3	N	N
122	20250307	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-110	5	-1.56	634825635	91409	133.59	7000	7060	6860	9170	4950	7060	6944.89	3.08	-8619	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	750	11.05	0.98	12	0.85	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6790	2.36	20250304	10450	-33.49	20250103	5630	23.45	20240805	5.87	N	115440	500	53 억	332356	N	N	3	N	N
123	20250307	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-150	5	-2.12	570794595	82141	120.05	7000	7060	6860	9170	4950	7060	6948.96	3.08	-12072	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	746	10.99	0.98	12	0.76	629.00	7071.00	10450	20250103	-33.88	5630	20240805	22.74	10450	-33.88	20250103	6790	1.77	20250304	10450	-33.88	20250103	5630	22.74	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
124	20250307	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-110	5	-1.56	280781775	40146	58.67	7000	7060	6920	9170	4950	7060	6994.02	3.08	-6979	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	750	11.05	0.98	12	0.37	629.00	7071.00	10450	20250103	-33.49	5630	20240805	23.45	10450	-33.49	20250103	6790	2.36	20250304	10450	-33.49	20250103	5630	23.45	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
125	20250307	130751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-50	5	-0.71	204302415	29199	42.67	7000	7060	6920	9170	4950	7060	6996.90	3.08	-6605	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	757	11.14	0.99	12	0.27	629.00	7071.00	10450	20250103	-32.92	5630	20240805	24.51	10450	-32.92	20250103	6790	3.24	20250304	10450	-32.92	20250103	5630	24.51	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
126	20250307	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-80	5	-1.13	180549790	25797	37.70	7000	7060	6920	9170	4950	7060	6998.87	3.08	-6807	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	753	11.10	0.99	12	0.24	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6790	2.80	20250304	10450	-33.21	20250103	5630	23.98	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
127	20250307	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-40	5	-0.57	129881120	18551	27.11	7000	7060	6920	9170	4950	7060	7001.30	3.08	-1731	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	758	11.16	0.99	12	0.17	629.00	7071.00	10450	20250103	-32.82	5630	20240805	24.69	10450	-32.82	20250103	6790	3.39	20250304	10450	-32.82	20250103	5630	24.69	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
128	20250307	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-30	5	-0.42	100362880	14346	20.97	7000	7060	6920	9170	4950	7060	6995.88	3.08	-375	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	759	11.18	0.99	12	0.13	629.00	7071.00	10450	20250103	-32.73	5630	20240805	24.87	10450	-32.73	20250103	6790	3.53	20250304	10450	-32.73	20250103	5630	24.87	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
129	20250307	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-120	5	-1.70	29840580	4277	6.25	7000	7000	6940	9170	4950	7060	6976.99	3.08	660	7286	7172	7096	6982	6906	7135	6945	54	2110	500	5220	10	1	10794292	749	11.03	0.98	12	0.04	629.00	7071.00	10450	20250103	-33.59	5630	20240805	23.27	10450	-33.59	20250103	6790	2.21	20250304	10450	-33.59	20250103	5630	23.27	20240805	5.87	N	115440	500	53 억	332356	N	N	36	N	N
130	20250306	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-80	5	-1.12	475036650	67162	45.29	7100	7210	7020	9280	5000	7140	7073.01	3.18	-20648	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	762	11.22	1.00	12	0.62	629.00	7071.00	10450	20250103	-32.44	5630	20240805	25.40	10450	-32.44	20250103	6790	3.98	20250304	10450	-32.44	20250103	5630	25.40	20240805	6.17	N	115440	500	53 억	342803	N	N	36	N	N
131	20250306	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-70	5	-0.98	442899880	62608	42.22	7100	7210	7020	9280	5000	7140	7074.17	3.18	-19049	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	763	11.24	1.00	12	0.58	629.00	7071.00	10450	20250103	-32.34	5630	20240805	25.58	10450	-32.34	20250103	6790	4.12	20250304	10450	-32.34	20250103	5630	25.58	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
132	20250306	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-70	5	-0.98	406201990	57406	38.71	7100	7210	7020	9280	5000	7140	7075.95	3.18	-17767	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	763	11.24	1.00	12	0.53	629.00	7071.00	10450	20250103	-32.34	5630	20240805	25.58	10450	-32.34	20250103	6790	4.12	20250304	10450	-32.34	20250103	5630	25.58	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
133	20250306	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-80	5	-1.12	346144850	48912	32.98	7100	7210	7020	9280	5000	7140	7076.89	3.18	-15199	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	762	11.22	1.00	12	0.45	629.00	7071.00	10450	20250103	-32.44	5630	20240805	25.40	10450	-32.44	20250103	6790	3.98	20250304	10450	-32.44	20250103	5630	25.40	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
134	20250306	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-80	5	-1.12	324898980	45904	30.95	7100	7210	7020	9280	5000	7140	7077.79	3.18	-14267	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	762	11.22	1.00	12	0.43	629.00	7071.00	10450	20250103	-32.44	5630	20240805	25.40	10450	-32.44	20250103	6790	3.98	20250304	10450	-32.44	20250103	5630	25.40	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
135	20250306	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-100	5	-1.40	248889690	35185	23.73	7100	7210	7020	9280	5000	7140	7073.74	3.18	-7289	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	760	11.19	1.00	12	0.33	629.00	7071.00	10450	20250103	-32.63	5630	20240805	25.04	10450	-32.63	20250103	6790	3.68	20250304	10450	-32.63	20250103	5630	25.04	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
136	20250306	100744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-90	5	-1.26	200771730	28355	19.12	7100	7210	7020	9280	5000	7140	7080.65	3.18	-4117	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	761	11.21	1.00	12	0.26	629.00	7071.00	10450	20250103	-32.54	5630	20240805	25.22	10450	-32.54	20250103	6790	3.83	20250304	10450	-32.54	20250103	5630	25.22	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
137	20250306	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-20	5	-0.28	50952330	7168	4.83	7100	7210	7070	9280	5000	7140	7108.30	3.18	-565	7413	7276	7053	6916	6693	7345	6985	54	2140	500	5280	10	1	10794292	769	11.32	1.01	12	0.07	629.00	7071.00	10450	20250103	-31.87	5630	20240805	26.47	10450	-31.87	20250103	6790	4.86	20250304	10450	-31.87	20250103	5630	26.47	20240805	6.17	N	115440	500	53 억	342803	N	N	10	N	N
138	20250305	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	310	2	4.54	1034859700	146141	106.96	6830	7190	6830	8870	4790	6830	7081.19	3.07	12026	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	771	11.35	1.01	12	1.35	629.00	7071.00	10450	20250103	-31.67	5630	20240805	26.82	10450	-31.67	20250103	6790	5.15	20250304	10450	-31.67	20250103	5630	26.82	20240805	6.38	N	115440	500	53 억	330979	N	N	10	N	N
139	20250305	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	310	2	4.54	979787830	138423	101.31	6830	7190	6830	8870	4790	6830	7078.22	3.07	11039	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	771	11.35	1.01	12	1.28	629.00	7071.00	10450	20250103	-31.67	5630	20240805	26.82	10450	-31.67	20250103	6790	5.15	20250304	10450	-31.67	20250103	5630	26.82	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
140	20250305	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	280	2	4.10	870015890	123036	90.05	6830	7190	6830	8870	4790	6830	7071.23	3.07	12443	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	767	11.30	1.01	12	1.14	629.00	7071.00	10450	20250103	-31.96	5630	20240805	26.29	10450	-31.96	20250103	6790	4.71	20250304	10450	-31.96	20250103	5630	26.29	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
141	20250305	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	250	2	3.66	826065540	116843	85.52	6830	7190	6830	8870	4790	6830	7069.88	3.07	13407	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	764	11.26	1.00	12	1.08	629.00	7071.00	10450	20250103	-32.25	5630	20240805	25.75	10450	-32.25	20250103	6790	4.27	20250304	10450	-32.25	20250103	5630	25.75	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
142	20250305	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	190	2	2.78	787258270	111345	81.49	6830	7190	6830	8870	4790	6830	7070.44	3.07	14157	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	758	11.16	0.99	12	1.03	629.00	7071.00	10450	20250103	-32.82	5630	20240805	24.69	10450	-32.82	20250103	6790	3.39	20250304	10450	-32.82	20250103	5630	24.69	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
143	20250305	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	200	2	2.93	700537195	99008	72.46	6830	7190	6830	8870	4790	6830	7075.56	3.07	13292	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	759	11.18	0.99	12	0.92	629.00	7071.00	10450	20250103	-32.73	5630	20240805	24.87	10450	-32.73	20250103	6790	3.53	20250304	10450	-32.73	20250103	5630	24.87	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
144	20250305	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	320	2	4.69	522492900	73978	54.14	6830	7190	6830	8870	4790	6830	7062.81	3.07	8983	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	772	11.37	1.01	12	0.69	629.00	7071.00	10450	20250103	-31.58	5630	20240805	27.00	10450	-31.58	20250103	6790	5.30	20250304	10450	-31.58	20250103	5630	27.00	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
145	20250305	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	140	2	2.05	56269100	8180	5.99	6830	7060	6830	8870	4790	6830	6878.86	3.07	696	7083	6956	6873	6746	6663	6915	6705	54	2040	500	5050	10	1	10794292	752	11.08	0.99	12	0.08	629.00	7071.00	10450	20250103	-33.30	5630	20240805	23.80	10450	-33.30	20250103	6790	2.65	20250304	10450	-33.30	20250103	5630	23.80	20240805	6.38	N	115440	500	53 억	330979	N	N	44	N	N
146	20250304	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-210	5	-2.98	912212500	132580	85.12	6940	7000	6790	9150	4930	7040	6880.48	3.11	-4637	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	737	10.86	0.97	12	1.23	629.00	7071.00	10450	20250103	-34.64	5630	20240805	21.31	10450	-34.64	20250103	6790	0.59	20250304	10450	-34.64	20250103	5630	21.31	20240805	6.44	N	115440	500	53 억	335616	N	N	44	N	N
147	20250304	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-160	5	-2.27	807478340	117306	75.31	6940	7000	6790	9150	4930	7040	6883.52	3.11	-6194	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	743	10.94	0.97	12	1.09	629.00	7071.00	10450	20250103	-34.16	5630	20240805	22.20	10450	-34.16	20250103	6790	1.33	20250304	10450	-34.16	20250103	5630	22.20	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N
148	20250304	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-120	5	-1.70	735769325	106885	68.62	6940	7000	6790	9150	4930	7040	6883.75	3.11	-6685	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	747	11.00	0.98	12	0.99	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6790	1.91	20250304	10450	-33.78	20250103	5630	22.91	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N
149	20250304	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-110	5	-1.56	650590825	94551	60.70	6940	7000	6790	9150	4930	7040	6880.85	3.11	-11076	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	748	11.02	0.98	12	0.88	629.00	7071.00	10450	20250103	-33.68	5630	20240805	23.09	10450	-33.68	20250103	6790	2.06	20250304	10450	-33.68	20250103	5630	23.09	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N
150	20250304	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-60	5	-0.85	630336005	91626	58.82	6940	7000	6790	9150	4930	7040	6879.44	3.11	-11459	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	753	11.10	0.99	12	0.85	629.00	7071.00	10450	20250103	-33.21	5630	20240805	23.98	10450	-33.21	20250103	6790	2.80	20250304	10450	-33.21	20250103	5630	23.98	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N
151	20250304	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-120	5	-1.70	562730495	81841	52.54	6940	7000	6790	9150	4930	7040	6875.90	3.11	-14348	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	747	11.00	0.98	12	0.76	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6790	1.91	20250304	10450	-33.78	20250103	5630	22.91	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N
152	20250304	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-120	5	-1.70	470870620	68536	44.00	6940	7000	6790	9150	4930	7040	6870.41	3.11	-14671	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	747	11.00	0.98	12	0.63	629.00	7071.00	10450	20250103	-33.78	5630	20240805	22.91	10450	-33.78	20250103	6790	1.91	20250304	10450	-33.78	20250103	5630	22.91	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N
153	20250304	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-170	5	-2.41	225119270	32680	20.98	6940	7000	6810	9150	4930	7040	6888.59	3.11	-19132	7253	7146	7083	6976	6913	7115	6945	54	2110	500	5200	10	1	10794292	742	10.92	0.97	12	0.30	629.00	7071.00	10450	20250103	-34.26	5630	20240805	22.02	10450	-34.26	20250103	6810	0.88	20250304	10450	-34.26	20250103	5630	22.02	20240805	6.44	N	115440	500	53 억	335616	N	N	13	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History