KissMeData/121890/price/prices-20250301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1594	-14	5	-0.87	27653383	17223	79.06	1591	1617	1591	2090	1126	1608	1605.61	3.42	0	-996	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	212	-11.30	1.97	12	0.13	-141.00	808.00	2740	20240416	-41.82	985	20241209	61.83	1620	-1.60	20250325	1213	31.41	20250115	2740	-41.82	20240416	985	61.83	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
3	20250328	150839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	-4	5	-0.25	27153657	16912	77.63	1591	1617	1591	2090	1126	1608	1605.59	3.42	0	-857	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	213	-11.38	1.99	12	0.13	-141.00	808.00	2740	20240416	-41.46	985	20241209	62.84	1620	-0.99	20250325	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
4	20250328	140841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1608	0	3	0.00	22664925	14117	64.80	1591	1617	1591	2090	1126	1608	1605.51	3.42	0	-572	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	214	-11.40	1.99	12	0.11	-141.00	808.00	2740	20240416	-41.31	985	20241209	63.25	1620	-0.74	20250325	1213	32.56	20250115	2740	-41.31	20240416	985	63.25	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
5	20250328	130839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1608	0	3	0.00	21056925	13117	60.21	1591	1617	1591	2090	1126	1608	1605.32	3.42	0	-572	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	214	-11.40	1.99	12	0.10	-141.00	808.00	2740	20240416	-41.31	985	20241209	63.25	1620	-0.74	20250325	1213	32.56	20250115	2740	-41.31	20240416	985	63.25	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
6	20250328	120837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1605	-3	5	-0.19	20867429	12999	59.67	1591	1608	1591	2090	1126	1608	1605.31	3.42	0	-673	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	213	-11.38	1.99	12	0.10	-141.00	808.00	2740	20240416	-41.42	985	20241209	62.94	1620	-0.93	20250325	1213	32.32	20250115	2740	-41.42	20240416	985	62.94	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
7	20250328	110835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1605	-3	5	-0.19	16463474	10259	47.09	1591	1607	1591	2090	1126	1608	1604.78	3.42	0	-324	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	213	-11.38	1.99	12	0.08	-141.00	808.00	2740	20240416	-41.42	985	20241209	62.94	1620	-0.93	20250325	1213	32.32	20250115	2740	-41.42	20240416	985	62.94	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
8	20250328	100841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	-11	5	-0.68	16375581	10204	46.84	1591	1607	1591	2090	1126	1608	1604.82	3.42	0	-270	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	212	-11.33	1.98	12	0.08	-141.00	808.00	2740	20240416	-41.72	985	20241209	62.13	1620	-1.42	20250325	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
9	20250328	090846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1607	-1	5	-0.06	3198	2	0.01	1591	1607	1591	2090	1126	1608	1599.00	3.42	0	0	1622	1614	1607	1599	1592	1619	1604	66	482	500	1090	1	1	13291446	214	-11.40	1.99	12	0.00	-141.00	808.00	2740	20240416	-41.35	985	20241209	63.15	1620	-0.80	20250325	1213	32.48	20250115	2740	-41.35	20240416	985	63.15	20241209	0.00	N	121890	500	66 억		454729	N	N	0	N	00	N
10	20250327	162040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1608	6	2	0.37	34937024	21785	81.27	1602	1615	1600	2080	1122	1602	1603.72	3.42	0	94	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	214	-11.40	1.99	12	0.16	-141.00	808.00	2740	20240416	-41.31	985	20241209	63.25	1620	-0.74	20250325	1213	32.56	20250115	2740	-41.31	20240416	985	63.25	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
11	20250327	150838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	2	2	0.12	32675335	20375	76.01	1602	1615	1600	2080	1122	1602	1603.70	3.42	0	85	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	213	-11.38	1.99	12	0.15	-141.00	808.00	2740	20240416	-41.46	985	20241209	62.84	1620	-0.99	20250325	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
12	20250327	140837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1603	1	2	0.06	29926546	18667	69.64	1602	1615	1600	2080	1122	1602	1603.18	3.42	0	78	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	213	-11.37	1.98	12	0.14	-141.00	808.00	2740	20240416	-41.50	985	20241209	62.74	1620	-1.05	20250325	1213	32.15	20250115	2740	-41.50	20240416	985	62.74	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
13	20250327	130834	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1602	0	3	0.00	22628756	14115	52.66	1602	1615	1600	2080	1122	1602	1603.17	3.42	0	-265	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	213	-11.36	1.98	12	0.11	-141.00	808.00	2740	20240416	-41.53	985	20241209	62.64	1620	-1.11	20250325	1213	32.07	20250115	2740	-41.53	20240416	985	62.64	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
14	20250327	120842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1602	0	3	0.00	20984976	13089	48.83	1602	1615	1600	2080	1122	1602	1603.25	3.42	0	-265	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	213	-11.36	1.98	12	0.10	-141.00	808.00	2740	20240416	-41.53	985	20241209	62.64	1620	-1.11	20250325	1213	32.07	20250115	2740	-41.53	20240416	985	62.64	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
15	20250327	110838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1605	3	2	0.19	19315533	12050	44.95	1602	1610	1600	2080	1122	1602	1602.95	3.42	0	-305	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	213	-11.38	1.99	12	0.09	-141.00	808.00	2740	20240416	-41.42	985	20241209	62.94	1620	-0.93	20250325	1213	32.32	20250115	2740	-41.42	20240416	985	62.94	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
16	20250327	100834	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1610	8	2	0.50	11275691	7036	26.25	1602	1610	1600	2080	1122	1602	1602.57	3.42	0	-306	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	214	-11.42	1.99	12	0.05	-141.00	808.00	2740	20240416	-41.24	985	20241209	63.45	1620	-0.62	20250325	1213	32.73	20250115	2740	-41.24	20240416	985	63.45	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
17	20250327	090839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	-2	5	-0.12	9627204	6012	22.43	1602	1602	1600	2080	1122	1602	1601.33	3.42	0	-314	1624	1612	1607	1595	1590	1610	1593	66	478	500	1080	1	1	13291446	213	-11.35	1.98	12	0.05	-141.00	808.00	2740	20240416	-41.61	985	20241209	62.44	1620	-1.23	20250325	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		454636	N	N	0	N	00	N
18	20250326	160827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1602	-18	5	-1.11	42976258	26806	61.56	1619	1619	1602	2105	1134	1620	1603.23	3.43	0	-705	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	213	-11.36	1.98	12	0.20	-141.00	808.00	2740	20240416	-41.53	985	20241209	62.64	1620	-1.11	20250325	1213	32.07	20250115	2740	-41.53	20240416	985	62.64	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
19	20250326	150831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1611	-9	5	-0.56	41914132	26143	60.04	1619	1619	1602	2105	1134	1620	1603.26	3.43	0	-518	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	214	-11.43	1.99	12	0.20	-141.00	808.00	2740	20240416	-41.20	985	20241209	63.55	1620	-0.56	20250325	1213	32.81	20250115	2740	-41.20	20240416	985	63.55	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
20	20250326	140830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1607	-13	5	-0.80	40298799	25137	57.73	1619	1619	1602	2105	1134	1620	1603.17	3.43	0	-517	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	214	-11.40	1.99	12	0.19	-141.00	808.00	2740	20240416	-41.35	985	20241209	63.15	1620	-0.80	20250325	1213	32.48	20250115	2740	-41.35	20240416	985	63.15	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
21	20250326	130830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1606	-14	5	-0.86	39946904	24918	57.23	1619	1619	1602	2105	1134	1620	1603.13	3.43	0	-497	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	213	-11.39	1.99	12	0.19	-141.00	808.00	2740	20240416	-41.39	985	20241209	63.05	1620	-0.86	20250325	1213	32.40	20250115	2740	-41.39	20240416	985	63.05	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
22	20250326	120835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	-16	5	-0.99	39929228	24907	57.20	1619	1619	1602	2105	1134	1620	1603.13	3.43	0	-496	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	213	-11.38	1.99	12	0.19	-141.00	808.00	2740	20240416	-41.46	985	20241209	62.84	1620	-0.99	20250325	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
23	20250326	110831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1607	-13	5	-0.80	39084764	24381	55.99	1619	1619	1602	2105	1134	1620	1603.08	3.43	0	-496	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	214	-11.40	1.99	12	0.18	-141.00	808.00	2740	20240416	-41.35	985	20241209	63.15	1620	-0.80	20250325	1213	32.48	20250115	2740	-41.35	20240416	985	63.15	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
24	20250326	100832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	-16	5	-0.99	38919243	24278	55.76	1619	1619	1602	2105	1134	1620	1603.07	3.43	0	-496	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	213	-11.38	1.99	12	0.18	-141.00	808.00	2740	20240416	-41.46	985	20241209	62.84	1620	-0.99	20250325	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
25	20250326	090831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1618	-2	5	-0.12	632770	391	0.90	1619	1619	1618	2105	1134	1620	1618.34	3.43	0	-259	1643	1631	1608	1596	1573	1637	1602	66	485	500	1100	1	1	13291446	215	-11.48	2.00	12	0.00	-141.00	808.00	2740	20240416	-40.95	985	20241209	64.26	1620	-0.12	20250325	1213	33.39	20250115	2740	-40.95	20240416	985	64.26	20241209	0.00	N	121890	500	66 억		455341	N	N	0	N	00	N
26	20250325	160826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1620	34	2	2.14	69855440	43543	303.31	1586	1620	1585	2060	1111	1586	1604.10	3.43	0	-340	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	215	-11.49	2.00	12	0.33	-141.00	808.00	2740	20240416	-40.88	985	20241209	64.47	1620	0.00	20250325	1213	33.55	20250115	2740	-40.88	20240416	985	64.47	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
27	20250325	150828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1612	26	2	1.64	68765757	42870	298.62	1586	1620	1585	2060	1111	1586	1604.05	3.43	0	-263	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	214	-11.43	2.00	12	0.32	-141.00	808.00	2740	20240416	-41.17	985	20241209	63.65	1620	-0.49	20250325	1213	32.89	20250115	2740	-41.17	20240416	985	63.65	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
28	20250325	140824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1607	21	2	1.32	43755044	27360	190.58	1586	1615	1585	2060	1111	1586	1599.23	3.43	0	-406	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	214	-11.40	1.99	12	0.21	-141.00	808.00	2740	20240416	-41.35	985	20241209	63.15	1615	0.00	20250312	1213	32.48	20250115	2740	-41.35	20240416	985	63.15	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
29	20250325	130826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	14	2	0.88	36221374	22670	157.91	1586	1615	1585	2060	1111	1586	1597.77	3.43	0	-344	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	213	-11.35	1.98	12	0.17	-141.00	808.00	2740	20240416	-41.61	985	20241209	62.44	1615	0.00	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
30	20250325	120826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1601	15	2	0.95	34463830	21573	150.27	1586	1615	1585	2060	1111	1586	1597.54	3.43	0	-353	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	213	-11.35	1.98	12	0.16	-141.00	808.00	2740	20240416	-41.57	985	20241209	62.54	1615	0.00	20250312	1213	31.99	20250115	2740	-41.57	20240416	985	62.54	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
31	20250325	110825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1595	9	2	0.57	33074149	20705	144.23	1586	1615	1585	2060	1111	1586	1597.40	3.43	0	-399	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	212	-11.31	1.97	12	0.16	-141.00	808.00	2740	20240416	-41.79	985	20241209	61.93	1615	0.00	20250312	1213	31.49	20250115	2740	-41.79	20240416	985	61.93	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
32	20250325	100835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1589	3	2	0.19	7373697	4642	32.33	1586	1600	1585	2060	1111	1586	1588.47	3.43	0	-451	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	211	-11.27	1.97	12	0.03	-141.00	808.00	2740	20240416	-42.01	985	20241209	61.32	1615	-1.61	20250312	1213	31.00	20250115	2740	-42.01	20240416	985	61.32	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
33	20250325	090832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	14	2	0.88	2802405	1767	12.31	1586	1600	1585	2060	1111	1586	1585.97	3.43	0	-276	1614	1600	1586	1572	1558	1607	1579	66	474	500	1070	1	1	13291446	213	-11.35	1.98	12	0.01	-141.00	808.00	2740	20240416	-41.61	985	20241209	62.44	1615	-0.93	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		455681	N	N	0	N	00	N
34	20250324	160823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1586	4	2	0.25	22839707	14356	128.67	1572	1600	1572	2055	1108	1582	1590.95	3.43	0	-2642	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	211	-11.25	1.96	12	0.11	-141.00	808.00	2740	20240416	-42.12	985	20241209	61.02	1615	-1.80	20250312	1213	30.75	20250115	2740	-42.12	20240416	985	61.02	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
35	20250324	150829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1599	17	2	1.07	21358378	13423	120.31	1572	1600	1572	2055	1108	1582	1591.18	3.43	0	-2038	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	213	-11.34	1.98	12	0.10	-141.00	808.00	2740	20240416	-41.64	985	20241209	62.34	1615	-0.99	20250312	1213	31.82	20250115	2740	-41.64	20240416	985	62.34	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
36	20250324	140830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	18	2	1.14	20188372	12685	113.70	1572	1600	1572	2055	1108	1582	1591.52	3.43	0	-2172	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	213	-11.35	1.98	12	0.10	-141.00	808.00	2740	20240416	-41.61	985	20241209	62.44	1615	-0.93	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
37	20250324	130829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	15	2	0.95	14527987	9143	81.95	1572	1597	1572	2055	1108	1582	1588.97	3.43	0	-1818	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	212	-11.33	1.98	12	0.07	-141.00	808.00	2740	20240416	-41.72	985	20241209	62.13	1615	-1.11	20250312	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
38	20250324	120829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1595	13	2	0.82	10376433	6543	58.64	1572	1597	1572	2055	1108	1582	1585.88	3.43	0	-1373	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	212	-11.31	1.97	12	0.05	-141.00	808.00	2740	20240416	-41.79	985	20241209	61.93	1615	-1.24	20250312	1213	31.49	20250115	2740	-41.79	20240416	985	61.93	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
39	20250324	110827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1596	14	2	0.88	9977683	6293	56.40	1572	1597	1572	2055	1108	1582	1585.52	3.43	0	-1143	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	212	-11.32	1.98	12	0.05	-141.00	808.00	2740	20240416	-41.75	985	20241209	62.03	1615	-1.18	20250312	1213	31.57	20250115	2740	-41.75	20240416	985	62.03	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
40	20250324	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1584	2	2	0.13	8606344	5431	48.68	1572	1597	1572	2055	1108	1582	1584.67	3.43	0	-629	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	211	-11.23	1.96	12	0.04	-141.00	808.00	2740	20240416	-42.19	985	20241209	60.81	1615	-1.92	20250312	1213	30.59	20250115	2740	-42.19	20240416	985	60.81	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
41	20250324	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	15	2	0.95	3351546	2121	19.01	1572	1597	1572	2055	1108	1582	1580.17	3.43	0	0	1614	1598	1584	1568	1554	1606	1576	66	473	500	1070	1	1	13291446	212	-11.33	1.98	12	0.02	-141.00	808.00	2740	20240416	-41.72	985	20241209	62.13	1615	-1.11	20250312	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		455733	N	N	0	N	00	N
42	20250321	160842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1582	-10	5	-0.63	17644576	11157	53.45	1573	1600	1570	2065	1115	1592	1581.48	3.33	0	-726	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	210	7.61	1.67	12	0.08	208.00	947.00	2740	20240416	-42.26	985	20241209	60.61	1615	-2.04	20250312	1213	30.42	20250115	2740	-42.26	20240416	985	60.61	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
43	20250321	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1593	1	2	0.06	15850588	10023	48.02	1573	1600	1570	2065	1115	1592	1581.42	3.33	0	-726	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	212	7.66	1.68	12	0.08	208.00	947.00	2740	20240416	-41.86	985	20241209	61.73	1615	-1.36	20250312	1213	31.33	20250115	2740	-41.86	20240416	985	61.73	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
44	20250321	140827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1598	6	2	0.38	15845809	10020	48.00	1573	1600	1570	2065	1115	1592	1581.42	3.33	0	-726	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	212	7.68	1.69	12	0.08	208.00	947.00	2740	20240416	-41.68	985	20241209	62.23	1615	-1.05	20250312	1213	31.74	20250115	2740	-41.68	20240416	985	62.23	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
45	20250321	130828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1584	-8	5	-0.50	14421171	9121	43.70	1573	1600	1570	2065	1115	1592	1581.10	3.33	0	-726	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	211	7.62	1.67	12	0.07	208.00	947.00	2740	20240416	-42.19	985	20241209	60.81	1615	-1.92	20250312	1213	30.59	20250115	2740	-42.19	20240416	985	60.81	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
46	20250321	120828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1584	-8	5	-0.50	14152347	8950	42.88	1573	1600	1570	2065	1115	1592	1581.27	3.33	0	-726	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	211	7.62	1.67	12	0.07	208.00	947.00	2740	20240416	-42.19	985	20241209	60.81	1615	-1.92	20250312	1213	30.59	20250115	2740	-42.19	20240416	985	60.81	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
47	20250321	110828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1584	-8	5	-0.50	13978107	8840	42.35	1573	1600	1570	2065	1115	1592	1581.23	3.33	0	-726	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	211	7.62	1.67	12	0.07	208.00	947.00	2740	20240416	-42.19	985	20241209	60.81	1615	-1.92	20250312	1213	30.59	20250115	2740	-42.19	20240416	985	60.81	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
48	20250321	100829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1599	7	2	0.44	4505255	2829	13.55	1573	1600	1573	2065	1115	1592	1592.53	3.33	0	-738	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	213	7.69	1.69	12	0.02	208.00	947.00	2740	20240416	-41.64	985	20241209	62.34	1615	-0.99	20250312	1213	31.82	20250115	2740	-41.64	20240416	985	62.34	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
49	20250321	090833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1573	-19	5	-1.19	242242	154	0.74	1573	1573	1573	2065	1115	1592	1573.00	3.33	0	0	1608	1599	1590	1581	1572	1601	1583	66	473	500	1080	1	1	13291446	209	7.56	1.66	12	0.00	208.00	947.00	2740	20240416	-42.59	985	20241209	59.70	1615	-2.60	20250312	1213	29.68	20250115	2740	-42.59	20240416	985	59.70	20241209	0.00	N	121890	500	66 억		442096	N	N	0	N	00	N
50	20250320	161310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1592	0	3	0.00	33075125	20873	134.21	1592	1599	1581	2065	1115	1592	1584.59	3.33	0	-691	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.65	1.68	12	0.16	208.00	947.00	2740	20240416	-41.90	985	20241209	61.62	1615	-1.42	20250312	1213	31.24	20250115	2740	-41.90	20240416	985	61.62	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
51	20250320	150826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	5	2	0.31	32764560	20678	132.95	1592	1599	1581	2065	1115	1592	1584.51	3.33	0	-688	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.68	1.69	12	0.16	208.00	947.00	2740	20240416	-41.72	985	20241209	62.13	1615	-1.11	20250312	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
52	20250320	140829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	5	2	0.31	32764560	20678	132.95	1592	1599	1581	2065	1115	1592	1584.51	3.33	0	-688	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.68	1.69	12	0.16	208.00	947.00	2740	20240416	-41.72	985	20241209	62.13	1615	-1.11	20250312	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
53	20250320	130828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1592	0	3	0.00	32079526	20248	130.19	1592	1599	1581	2065	1115	1592	1584.33	3.33	0	-717	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.65	1.68	12	0.15	208.00	947.00	2740	20240416	-41.90	985	20241209	61.62	1615	-1.42	20250312	1213	31.24	20250115	2740	-41.90	20240416	985	61.62	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
54	20250320	120825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1598	6	2	0.38	31764310	20050	128.91	1592	1599	1581	2065	1115	1592	1584.25	3.33	0	-717	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.68	1.69	12	0.15	208.00	947.00	2740	20240416	-41.68	985	20241209	62.23	1615	-1.05	20250312	1213	31.74	20250115	2740	-41.68	20240416	985	62.23	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
55	20250320	110827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1592	0	3	0.00	31762712	20049	128.91	1592	1599	1581	2065	1115	1592	1584.25	3.33	0	-717	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.65	1.68	12	0.15	208.00	947.00	2740	20240416	-41.90	985	20241209	61.62	1615	-1.42	20250312	1213	31.24	20250115	2740	-41.90	20240416	985	61.62	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
56	20250320	100824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1598	6	2	0.38	26693778	16865	108.44	1592	1599	1581	2065	1115	1592	1582.79	3.33	0	-535	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	212	7.68	1.69	12	0.13	208.00	947.00	2740	20240416	-41.68	985	20241209	62.23	1615	-1.05	20250312	1213	31.74	20250115	2740	-41.68	20240416	985	62.23	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
57	20250320	090829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1581	-11	5	-0.69	24506004	15493	99.61	1592	1592	1581	2065	1115	1592	1581.75	3.33	0	-365	1624	1607	1593	1576	1562	1616	1585	66	473	500	1080	1	1	13291446	210	7.60	1.67	12	0.12	208.00	947.00	2740	20240416	-42.30	985	20241209	60.51	1615	-2.11	20250312	1213	30.34	20250115	2740	-42.30	20240416	985	60.51	20241209	0.00	N	121890	500	66 억		442787	N	N	0	N	00	N
58	20250319	160822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1592	0	3	0.00	24323337	15179	556.21	1579	1610	1579	2065	1115	1592	1602.43	3.33	0	-5	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	212	7.65	1.68	12	0.11	208.00	947.00	2740	20240416	-41.90	985	20241209	61.62	1615	-1.42	20250312	1213	31.24	20250115	2740	-41.90	20240416	985	61.62	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
59	20250319	150824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1607	15	2	0.94	22527230	14052	514.91	1579	1610	1579	2065	1115	1592	1603.13	3.33	0	-5	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	214	7.73	1.70	12	0.11	208.00	947.00	2740	20240416	-41.35	985	20241209	63.15	1615	-0.50	20250312	1213	32.48	20250115	2740	-41.35	20240416	985	63.15	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
60	20250319	140826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1610	18	2	1.13	21521948	13426	491.98	1579	1610	1579	2065	1115	1592	1603.01	3.33	0	-10	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	214	7.74	1.70	12	0.10	208.00	947.00	2740	20240416	-41.24	985	20241209	63.45	1615	-0.31	20250312	1213	32.73	20250115	2740	-41.24	20240416	985	63.45	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
61	20250319	130823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1603	11	2	0.69	8484984	5317	194.83	1579	1605	1579	2065	1115	1592	1595.82	3.33	0	143	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	213	7.71	1.69	12	0.04	208.00	947.00	2740	20240416	-41.50	985	20241209	62.74	1615	-0.74	20250312	1213	32.15	20250115	2740	-41.50	20240416	985	62.74	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
62	20250319	120824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	12	2	0.75	5921284	3717	136.20	1579	1605	1579	2065	1115	1592	1593.03	3.33	0	141	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	213	7.71	1.69	12	0.03	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1615	-0.68	20250312	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
63	20250319	110824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	12	2	0.75	5921284	3717	136.20	1579	1605	1579	2065	1115	1592	1593.03	3.33	0	141	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	213	7.71	1.69	12	0.03	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1615	-0.68	20250312	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
64	20250319	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1596	4	2	0.25	5821829	3655	133.93	1579	1605	1579	2065	1115	1592	1592.84	3.33	0	163	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	212	7.67	1.69	12	0.03	208.00	947.00	2740	20240416	-41.75	985	20241209	62.03	1615	-1.18	20250312	1213	31.57	20250115	2740	-41.75	20240416	985	62.03	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
65	20250319	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	12	2	0.75	3876505	2436	89.26	1579	1604	1579	2065	1115	1592	1591.34	3.33	0	78	1623	1607	1594	1578	1565	1615	1586	66	473	500	1080	1	1	13291446	213	7.71	1.69	12	0.02	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1615	-0.68	20250312	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		442792	N	N	0	N	00	N
66	20250318	160820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1592	-1	5	-0.06	4344234	2729	12.15	1581	1610	1581	2070	1116	1593	1591.88	3.15	0	-12	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	212	7.65	1.68	12	0.02	208.00	947.00	2740	20240416	-41.90	985	20241209	61.62	1615	-1.42	20250312	1213	31.24	20250115	2740	-41.90	20240416	985	61.62	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
67	20250318	150824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1598	5	2	0.31	3896882	2448	10.90	1581	1610	1581	2070	1116	1593	1591.86	3.15	0	-4	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	212	7.68	1.69	12	0.02	208.00	947.00	2740	20240416	-41.68	985	20241209	62.23	1615	-1.05	20250312	1213	31.74	20250115	2740	-41.68	20240416	985	62.23	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
68	20250318	140821	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	4	2	0.25	1014665	638	2.84	1581	1610	1581	2070	1116	1593	1590.38	3.15	0	-10	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	212	7.68	1.69	12	0.00	208.00	947.00	2740	20240416	-41.72	985	20241209	62.13	1615	-1.11	20250312	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
69	20250318	130821	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	4	2	0.25	1014665	638	2.84	1581	1610	1581	2070	1116	1593	1590.38	3.15	0	-10	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	212	7.68	1.69	12	0.00	208.00	947.00	2740	20240416	-41.72	985	20241209	62.13	1615	-1.11	20250312	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
70	20250318	120822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1610	17	2	1.07	974670	613	2.73	1581	1610	1581	2070	1116	1593	1590.00	3.15	0	-10	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	214	7.74	1.70	12	0.00	208.00	947.00	2740	20240416	-41.24	985	20241209	63.45	1615	-0.31	20250312	1213	32.73	20250115	2740	-41.24	20240416	985	63.45	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
71	20250318	110820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1610	17	2	1.07	974670	613	2.73	1581	1610	1581	2070	1116	1593	1590.00	3.15	0	-10	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	214	7.74	1.70	12	0.00	208.00	947.00	2740	20240416	-41.24	985	20241209	63.45	1615	-0.31	20250312	1213	32.73	20250115	2740	-41.24	20240416	985	63.45	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
72	20250318	100823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1605	12	2	0.75	965035	607	2.70	1581	1605	1581	2070	1116	1593	1589.84	3.15	0	-10	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	213	7.72	1.69	12	0.00	208.00	947.00	2740	20240416	-41.42	985	20241209	62.94	1615	-0.62	20250312	1213	32.32	20250115	2740	-41.42	20240416	985	62.94	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
73	20250318	090825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1581	-12	5	-0.75	360468	228	1.02	1581	1581	1581	2070	1116	1593	1581.00	3.15	0	0	1623	1608	1593	1578	1563	1615	1585	66	477	500	1080	1	1	13291446	210	7.60	1.67	12	0.00	208.00	947.00	2740	20240416	-42.30	985	20241209	60.51	1615	-2.11	20250312	1213	30.34	20250115	2740	-42.30	20240416	985	60.51	20241209	0.00	N	121890	500	66 억		419054	N	N	0	N	00	N
74	20250317	160819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1593	-7	5	-0.44	35810910	22460	75.22	1578	1608	1578	2080	1120	1600	1594.45	3.15	0	558	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	212	7.66	1.68	12	0.17	208.00	947.00	2740	20240416	-41.86	985	20241209	61.73	1615	-1.36	20250312	1213	31.33	20250115	2740	-41.86	20240416	985	61.73	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
75	20250317	150818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1601	1	2	0.06	34644734	21728	72.77	1578	1608	1578	2080	1120	1600	1594.47	3.15	0	567	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	213	7.70	1.69	12	0.16	208.00	947.00	2740	20240416	-41.57	985	20241209	62.54	1615	-0.87	20250312	1213	31.99	20250115	2740	-41.57	20240416	985	62.54	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
76	20250317	140820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1603	3	2	0.19	33534345	21033	70.44	1578	1608	1578	2080	1120	1600	1594.37	3.15	0	558	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	213	7.71	1.69	12	0.16	208.00	947.00	2740	20240416	-41.50	985	20241209	62.74	1615	-0.74	20250312	1213	32.15	20250115	2740	-41.50	20240416	985	62.74	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
77	20250317	130819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1605	5	2	0.31	33279272	20874	69.91	1578	1608	1578	2080	1120	1600	1594.29	3.15	0	543	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	213	7.72	1.69	12	0.16	208.00	947.00	2740	20240416	-41.42	985	20241209	62.94	1615	-0.62	20250312	1213	32.32	20250115	2740	-41.42	20240416	985	62.94	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
78	20250317	120818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1603	3	2	0.19	32856064	20610	69.03	1578	1603	1578	2080	1120	1600	1594.18	3.15	0	541	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	213	7.71	1.69	12	0.16	208.00	947.00	2740	20240416	-41.50	985	20241209	62.74	1615	-0.74	20250312	1213	32.15	20250115	2740	-41.50	20240416	985	62.74	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
79	20250317	110819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	0	3	0.00	20515169	12881	43.14	1578	1600	1578	2080	1120	1600	1592.67	3.15	0	276	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	213	7.69	1.69	12	0.10	208.00	947.00	2740	20240416	-41.61	985	20241209	62.44	1615	-0.93	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
80	20250317	100818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1596	-4	5	-0.25	20256125	12719	42.60	1578	1596	1578	2080	1120	1600	1592.59	3.15	0	260	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	212	7.67	1.69	12	0.10	208.00	947.00	2740	20240416	-41.75	985	20241209	62.03	1615	-1.18	20250312	1213	31.57	20250115	2740	-41.75	20240416	985	62.03	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
81	20250317	090820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1578	-22	5	-1.38	2802528	1776	5.95	1578	1578	1578	2080	1120	1600	1578.00	3.15	0	592	1626	1612	1596	1582	1566	1615	1585	66	480	500	1080	1	1	13291446	210	7.59	1.67	12	0.01	208.00	947.00	2740	20240416	-42.41	985	20241209	60.20	1615	-2.29	20250312	1213	30.09	20250115	2740	-42.41	20240416	985	60.20	20241209	0.00	N	121890	500	66 억		418496	N	N	0	N	00	N
82	20250314	160816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	-11	5	-0.68	47439672	29858	304.55	1600	1610	1580	2090	1128	1611	1588.84	3.15	0	-810	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	213	7.69	1.69	12	0.22	208.00	947.00	2740	20240416	-41.61	985	20241209	62.44	1615	-0.93	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
83	20250314	150822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1608	-3	5	-0.19	45441867	28613	291.85	1600	1610	1580	2090	1128	1611	1588.15	3.15	0	-660	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	214	7.73	1.70	12	0.22	208.00	947.00	2740	20240416	-41.31	985	20241209	63.25	1615	-0.43	20250312	1213	32.56	20250115	2740	-41.31	20240416	985	63.25	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
84	20250314	140816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1585	-26	5	-1.61	22443840	14157	144.40	1600	1610	1580	2090	1128	1611	1585.35	3.15	0	-619	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	211	7.62	1.67	12	0.11	208.00	947.00	2740	20240416	-42.15	985	20241209	60.91	1615	-1.86	20250312	1213	30.67	20250115	2740	-42.15	20240416	985	60.91	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
85	20250314	130815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1602	-9	5	-0.56	21876811	13802	140.78	1600	1610	1580	2090	1128	1611	1585.05	3.15	0	-622	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	213	7.70	1.69	12	0.10	208.00	947.00	2740	20240416	-41.53	985	20241209	62.64	1615	-0.80	20250312	1213	32.07	20250115	2740	-41.53	20240416	985	62.64	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
86	20250314	120819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	-7	5	-0.43	11246109	7101	72.43	1600	1610	1580	2090	1128	1611	1583.74	3.15	0	-223	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	213	7.71	1.69	12	0.05	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1615	-0.68	20250312	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
87	20250314	110817	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1583	-28	5	-1.74	2993614	1879	19.17	1600	1610	1580	2090	1128	1611	1593.20	3.15	0	-223	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	210	7.61	1.67	12	0.01	208.00	947.00	2740	20240416	-42.23	985	20241209	60.71	1615	-1.98	20250312	1213	30.50	20250115	2740	-42.23	20240416	985	60.71	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
88	20250314	100816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1606	-5	5	-0.31	2971138	1865	19.02	1600	1610	1580	2090	1128	1611	1593.10	3.15	0	-211	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	213	7.72	1.70	12	0.01	208.00	947.00	2740	20240416	-41.39	985	20241209	63.05	1615	-0.56	20250312	1213	32.40	20250115	2740	-41.39	20240416	985	63.05	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
89	20250314	090820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	-11	5	-0.68	483209	302	3.08	1600	1609	1600	2090	1128	1611	1600.03	3.15	0	-71	1629	1619	1603	1593	1577	1625	1599	66	479	500	1090	1	1	13291446	213	7.69	1.69	12	0.00	208.00	947.00	2740	20240416	-41.61	985	20241209	62.44	1615	-0.93	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		419306	N	N	0	N	00	N
90	20250313	160811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1611	11	2	0.69	15721112	9804	46.28	1587	1613	1587	2080	1120	1600	1603.54	3.08	0	-420	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.07	208.00	947.00	2740	20240416	-41.20	985	20241209	63.55	1615	-0.25	20250312	1213	32.81	20250115	2740	-41.20	20240416	985	63.55	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
91	20250313	150812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1611	11	2	0.69	15479462	9654	45.57	1587	1613	1587	2080	1120	1600	1603.42	3.08	0	-373	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.07	208.00	947.00	2740	20240416	-41.20	985	20241209	63.55	1615	-0.25	20250312	1213	32.81	20250115	2740	-41.20	20240416	985	63.55	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
92	20250313	140811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1611	11	2	0.69	15479462	9654	45.57	1587	1613	1587	2080	1120	1600	1603.42	3.08	0	-373	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.07	208.00	947.00	2740	20240416	-41.20	985	20241209	63.55	1615	-0.25	20250312	1213	32.81	20250115	2740	-41.20	20240416	985	63.55	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
93	20250313	130812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1610	10	2	0.62	2980112	1853	8.75	1587	1613	1587	2080	1120	1600	1608.26	3.08	0	-423	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.74	1.70	12	0.01	208.00	947.00	2740	20240416	-41.24	985	20241209	63.45	1615	-0.31	20250312	1213	32.73	20250115	2740	-41.24	20240416	985	63.45	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
94	20250313	120812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1611	11	2	0.69	2854664	1775	8.38	1587	1613	1587	2080	1120	1600	1608.26	3.08	0	-380	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.01	208.00	947.00	2740	20240416	-41.20	985	20241209	63.55	1615	-0.25	20250312	1213	32.81	20250115	2740	-41.20	20240416	985	63.55	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
95	20250313	110813	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1611	11	2	0.69	2062195	1283	6.06	1587	1613	1587	2080	1120	1600	1607.32	3.08	0	-350	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.01	208.00	947.00	2740	20240416	-41.20	985	20241209	63.55	1615	-0.25	20250312	1213	32.81	20250115	2740	-41.20	20240416	985	63.55	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
96	20250313	100811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1613	13	2	0.81	427045	268	1.27	1587	1613	1587	2080	1120	1600	1593.45	3.08	0	-81	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.00	208.00	947.00	2740	20240416	-41.13	985	20241209	63.76	1615	-0.12	20250312	1213	32.98	20250115	2740	-41.13	20240416	985	63.76	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
97	20250313	090813	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1613	13	2	0.81	402850	253	1.19	1587	1613	1587	2080	1120	1600	1592.29	3.08	0	-66	1657	1628	1586	1557	1515	1643	1572	66	480	500	1080	1	1	13291446	214	7.75	1.70	12	0.00	208.00	947.00	2740	20240416	-41.13	985	20241209	63.76	1615	-0.12	20250312	1213	32.98	20250115	2740	-41.13	20240416	985	63.76	20241209	0.00	N	121890	500	66 억		409726	N	N	0	N	00	N
98	20250312	160807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	10	2	0.63	33887372	21184	56.08	1556	1615	1544	2065	1113	1590	1599.67	3.09	0	-749	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	213	7.69	1.69	12	0.16	208.00	947.00	2740	20240416	-41.61	985	20241209	62.44	1615	-0.93	20250312	1213	31.90	20250115	2740	-41.61	20240416	985	62.44	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
99	20250312	150808	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1610	20	2	1.26	23208886	14548	38.51	1556	1610	1544	2065	1113	1590	1595.33	3.09	0	-607	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	214	7.74	1.70	12	0.11	208.00	947.00	2740	20240416	-41.24	985	20241209	63.45	1610	0.00	20250221	1213	32.73	20250115	2740	-41.24	20240416	985	63.45	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
100	20250312	140807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1609	19	2	1.19	19095411	11992	31.74	1556	1609	1544	2065	1113	1590	1592.35	3.09	0	-652	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	214	7.74	1.70	12	0.09	208.00	947.00	2740	20240416	-41.28	985	20241209	63.35	1610	-0.06	20250221	1213	32.65	20250115	2740	-41.28	20240416	985	63.35	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
101	20250312	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1592	2	2	0.13	7578153	4805	12.72	1556	1603	1544	2065	1113	1590	1577.14	3.09	0	-703	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	212	7.65	1.68	12	0.04	208.00	947.00	2740	20240416	-41.90	985	20241209	61.62	1610	-1.12	20250221	1213	31.24	20250115	2740	-41.90	20240416	985	61.62	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
102	20250312	120809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1597	7	2	0.44	7176016	4553	12.05	1556	1598	1544	2065	1113	1590	1576.11	3.09	0	-852	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	212	7.68	1.69	12	0.03	208.00	947.00	2740	20240416	-41.72	985	20241209	62.13	1610	-0.81	20250221	1213	31.66	20250115	2740	-41.72	20240416	985	62.13	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
103	20250312	110803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1598	8	2	0.50	3008956	1916	5.07	1556	1598	1544	2065	1113	1590	1570.44	3.09	0	-860	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	212	7.68	1.69	12	0.01	208.00	947.00	2740	20240416	-41.68	985	20241209	62.23	1610	-0.75	20250221	1213	31.74	20250115	2740	-41.68	20240416	985	62.23	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
104	20250312	100804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1588	-2	5	-0.13	2674122	1705	4.51	1556	1588	1544	2065	1113	1590	1568.40	3.09	0	-845	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	211	7.63	1.68	12	0.01	208.00	947.00	2740	20240416	-42.04	985	20241209	61.22	1610	-1.37	20250221	1213	30.92	20250115	2740	-42.04	20240416	985	61.22	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
105	20250312	090810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1544	-46	5	-2.89	1363329	879	2.33	1556	1557	1544	2065	1113	1590	1551.00	3.09	0	-23	1631	1610	1588	1567	1545	1621	1578	66	475	500	1080	1	1	13291446	205	7.42	1.63	12	0.01	208.00	947.00	2740	20240416	-43.65	985	20241209	56.75	1610	-4.10	20250221	1213	27.29	20250115	2740	-43.65	20240416	985	56.75	20241209	0.00	N	121890	500	66 억		410475	N	N	0	N	00	N
106	20250311	160800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1590	3	2	0.19	59998602	37777	202.32	1587	1609	1566	2060	1111	1587	1588.23	3.09	0	-770	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	211	7.64	1.68	12	0.28	208.00	947.00	2740	20240416	-41.97	985	20241209	61.42	1610	-1.24	20250221	1213	31.08	20250115	2740	-41.97	20240416	985	61.42	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
107	20250311	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1602	15	2	0.95	58539646	36861	197.41	1587	1609	1566	2060	1111	1587	1588.12	3.09	0	-231	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	213	7.70	1.69	12	0.28	208.00	947.00	2740	20240416	-41.53	985	20241209	62.64	1610	-0.50	20250221	1213	32.07	20250115	2740	-41.53	20240416	985	62.64	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
108	20250311	140804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1590	3	2	0.19	50619278	31896	170.82	1587	1609	1566	2060	1111	1587	1587.01	3.09	0	-749	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	211	7.64	1.68	12	0.24	208.00	947.00	2740	20240416	-41.97	985	20241209	61.42	1610	-1.24	20250221	1213	31.08	20250115	2740	-41.97	20240416	985	61.42	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
109	20250311	130803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	17	2	1.07	30426368	19254	103.12	1587	1609	1566	2060	1111	1587	1580.26	3.09	0	-851	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	213	7.71	1.69	12	0.14	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1610	-0.37	20250221	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
110	20250311	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	17	2	1.07	25793972	16366	87.65	1587	1609	1566	2060	1111	1587	1576.07	3.09	0	-785	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	213	7.71	1.69	12	0.12	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1610	-0.37	20250221	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
111	20250311	110801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	17	2	1.07	24593348	15610	83.60	1587	1609	1566	2060	1111	1587	1575.49	3.09	0	-1000	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	213	7.71	1.69	12	0.12	208.00	947.00	2740	20240416	-41.46	985	20241209	62.84	1610	-0.37	20250221	1213	32.23	20250115	2740	-41.46	20240416	985	62.84	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
112	20250311	100804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1608	21	2	1.32	22261312	14156	75.81	1587	1609	1566	2060	1111	1587	1572.57	3.09	0	-954	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	214	7.73	1.70	12	0.11	208.00	947.00	2740	20240416	-41.31	985	20241209	63.25	1610	-0.12	20250221	1213	32.56	20250115	2740	-41.31	20240416	985	63.25	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
113	20250311	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1566	-21	5	-1.32	16747095	10685	57.22	1587	1587	1566	2060	1111	1587	1567.35	3.09	0	-102	1657	1622	1575	1540	1493	1639	1557	66	473	500	1070	1	1	13291446	208	7.53	1.65	12	0.08	208.00	947.00	2740	20240416	-42.85	985	20241209	58.98	1610	-2.73	20250221	1213	29.10	20250115	2740	-42.85	20240416	985	58.98	20241209	0.00	N	121890	500	66 억		411245	N	N	0	N	00	N
114	20250310	160756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1587	59	2	3.86	29204615	18672	39.50	1529	1610	1528	1986	1070	1528	1564.09	3.09	0	25	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	211	7.63	1.68	12	0.14	208.00	947.00	2740	20240416	-42.08	985	20241209	61.12	1610	0.00	20250221	1213	30.83	20250115	2740	-42.08	20240416	985	61.12	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
115	20250310	150801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1542	14	2	0.92	25946478	16573	35.06	1529	1610	1528	1986	1070	1528	1565.59	3.09	0	-53	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	205	7.41	1.63	12	0.12	208.00	947.00	2740	20240416	-43.72	985	20241209	56.55	1610	0.00	20250221	1213	27.12	20250115	2740	-43.72	20240416	985	56.55	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
116	20250310	140800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1532	4	2	0.26	11960071	7787	16.47	1529	1550	1528	1986	1070	1528	1535.90	3.09	0	45	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	204	7.37	1.62	12	0.06	208.00	947.00	2740	20240416	-44.09	985	20241209	55.53	1610	-4.84	20250221	1213	26.30	20250115	2740	-44.09	20240416	985	55.53	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
117	20250310	130759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1544	16	2	1.05	8870618	5786	12.24	1529	1545	1528	1986	1070	1528	1533.12	3.09	0	58	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	205	7.42	1.63	12	0.04	208.00	947.00	2740	20240416	-43.65	985	20241209	56.75	1610	-4.10	20250221	1213	27.29	20250115	2740	-43.65	20240416	985	56.75	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
118	20250310	120757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1544	16	2	1.05	8870618	5786	12.24	1529	1545	1528	1986	1070	1528	1533.12	3.09	0	58	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	205	7.42	1.63	12	0.04	208.00	947.00	2740	20240416	-43.65	985	20241209	56.75	1610	-4.10	20250221	1213	27.29	20250115	2740	-43.65	20240416	985	56.75	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
119	20250310	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1545	17	2	1.11	8869074	5785	12.24	1529	1545	1528	1986	1070	1528	1533.12	3.09	0	59	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	205	7.43	1.63	12	0.04	208.00	947.00	2740	20240416	-43.61	985	20241209	56.85	1610	-4.04	20250221	1213	27.37	20250115	2740	-43.61	20240416	985	56.85	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
120	20250310	100758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1545	17	2	1.11	6588579	4308	9.11	1529	1545	1528	1986	1070	1528	1529.38	3.09	0	106	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	205	7.43	1.63	12	0.03	208.00	947.00	2740	20240416	-43.61	985	20241209	56.85	1610	-4.04	20250221	1213	27.37	20250115	2740	-43.61	20240416	985	56.85	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
121	20250310	090759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1528	0	3	0.00	5163227	3377	7.14	1529	1529	1528	1986	1070	1528	1528.94	3.09	0	-429	1564	1546	1530	1512	1496	1538	1504	66	458	500	1030	1	1	13291446	203	7.35	1.61	12	0.03	208.00	947.00	2740	20240416	-44.23	985	20241209	55.13	1610	-5.09	20250221	1213	25.97	20250115	2740	-44.23	20240416	985	55.13	20241209	0.00	N	121890	500	66 억		411220	N	N	0	N	00	N
122	20250307	160755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1528	-22	5	-1.42	68545239	44767	117.47	1548	1548	1514	2015	1085	1550	1531.16	3.08	0	1198	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	203	7.35	1.61	12	0.34	208.00	947.00	2740	20240416	-44.23	985	20241209	55.13	1610	-5.09	20250221	1213	25.97	20250115	2740	-44.23	20240416	985	55.13	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
123	20250307	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1535	-15	5	-0.97	67053789	43793	114.91	1548	1548	1514	2015	1085	1550	1531.15	3.08	0	1234	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	204	7.38	1.62	12	0.33	208.00	947.00	2740	20240416	-43.98	985	20241209	55.84	1610	-4.66	20250221	1213	26.55	20250115	2740	-43.98	20240416	985	55.84	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
124	20250307	140757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1538	-12	5	-0.77	65533309	42804	112.32	1548	1548	1514	2015	1085	1550	1531.01	3.08	0	1308	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	204	7.39	1.62	12	0.32	208.00	947.00	2740	20240416	-43.87	985	20241209	56.14	1610	-4.47	20250221	1213	26.79	20250115	2740	-43.87	20240416	985	56.14	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
125	20250307	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1535	-15	5	-0.97	51714287	33801	88.69	1548	1548	1514	2015	1085	1550	1529.96	3.08	0	1296	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	204	7.38	1.62	12	0.25	208.00	947.00	2740	20240416	-43.98	985	20241209	55.84	1610	-4.66	20250221	1213	26.55	20250115	2740	-43.98	20240416	985	55.84	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
126	20250307	120758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1525	-25	5	-1.61	51657816	33764	88.60	1548	1548	1514	2015	1085	1550	1529.97	3.08	0	1296	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	203	7.33	1.61	12	0.25	208.00	947.00	2740	20240416	-44.34	985	20241209	54.82	1610	-5.28	20250221	1213	25.72	20250115	2740	-44.34	20240416	985	54.82	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
127	20250307	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1524	-26	5	-1.68	25772268	16790	44.06	1548	1548	1514	2015	1085	1550	1534.98	3.08	0	-122	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	203	7.33	1.61	12	0.13	208.00	947.00	2740	20240416	-44.38	985	20241209	54.72	1610	-5.34	20250221	1213	25.64	20250115	2740	-44.38	20240416	985	54.72	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
128	20250307	100754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1522	-28	5	-1.81	14088983	9163	24.04	1548	1548	1514	2015	1085	1550	1537.60	3.08	0	-244	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	202	7.32	1.61	12	0.07	208.00	947.00	2740	20240416	-44.45	985	20241209	54.52	1610	-5.47	20250221	1213	25.47	20250115	2740	-44.45	20240416	985	54.52	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
129	20250307	090800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1516	-34	5	-2.19	4358451	2827	7.42	1548	1548	1514	2015	1085	1550	1541.72	3.08	0	171	1594	1572	1529	1507	1464	1583	1518	66	465	500	1050	1	1	13291446	201	7.29	1.60	12	0.02	208.00	947.00	2740	20240416	-44.67	985	20241209	53.91	1610	-5.84	20250221	1213	24.98	20250115	2740	-44.67	20240416	985	53.91	20241209	0.00	N	121890	500	66 억		410022	N	N	0	N	00	N
130	20250306	160753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1550	65	2	4.38	58442297	38103	492.67	1486	1551	1486	1930	1040	1485	1533.80	3.08	0	91	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	206	7.45	1.64	12	0.29	208.00	947.00	2740	20240416	-43.43	985	20241209	57.36	1610	-3.73	20250221	1213	27.78	20250115	2740	-43.43	20240416	985	57.36	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
131	20250306	150752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1550	65	2	4.38	57530663	37514	485.05	1486	1551	1486	1930	1040	1485	1533.58	3.08	0	-12	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	206	7.45	1.64	12	0.28	208.00	947.00	2740	20240416	-43.43	985	20241209	57.36	1610	-3.73	20250221	1213	27.78	20250115	2740	-43.43	20240416	985	57.36	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
132	20250306	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1541	56	2	3.77	35839839	23490	303.72	1486	1543	1486	1930	1040	1485	1525.75	3.08	0	-85	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	205	7.41	1.63	12	0.18	208.00	947.00	2740	20240416	-43.76	985	20241209	56.45	1610	-4.29	20250221	1213	27.04	20250115	2740	-43.76	20240416	985	56.45	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
133	20250306	130753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1539	54	2	3.64	34396722	22551	291.58	1486	1542	1486	1930	1040	1485	1525.29	3.08	0	-221	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	205	7.40	1.63	12	0.17	208.00	947.00	2740	20240416	-43.83	985	20241209	56.24	1610	-4.41	20250221	1213	26.88	20250115	2740	-43.83	20240416	985	56.24	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
134	20250306	120751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1533	48	2	3.23	31218942	20486	264.88	1486	1539	1486	1930	1040	1485	1523.92	3.08	0	-230	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	204	7.37	1.62	12	0.15	208.00	947.00	2740	20240416	-44.05	985	20241209	55.63	1610	-4.78	20250221	1213	26.38	20250115	2740	-44.05	20240416	985	55.63	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
135	20250306	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1511	26	2	1.75	30611432	20089	259.75	1486	1539	1486	1930	1040	1485	1523.79	3.08	0	-164	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	201	7.26	1.60	12	0.15	208.00	947.00	2740	20240416	-44.85	985	20241209	53.40	1610	-6.15	20250221	1213	24.57	20250115	2740	-44.85	20240416	985	53.40	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
136	20250306	100751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1533	48	2	3.23	22499916	14798	191.34	1486	1533	1486	1930	1040	1485	1520.47	3.08	0	-133	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	204	7.37	1.62	12	0.11	208.00	947.00	2740	20240416	-44.05	985	20241209	55.63	1610	-4.78	20250221	1213	26.38	20250115	2740	-44.05	20240416	985	55.63	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
137	20250306	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1486	1	2	0.07	2833802	1907	24.66	1486	1486	1486	1930	1040	1485	1486.00	3.08	0	0	1536	1510	1480	1454	1424	1523	1467	66	445	500	1000	1	1	13291446	198	7.14	1.57	12	0.01	208.00	947.00	2740	20240416	-45.77	985	20241209	50.86	1610	-7.70	20250221	1213	22.51	20250115	2740	-45.77	20240416	985	50.86	20241209	0.00	N	121890	500	66 억		409931	N	N	0	N	00	N
138	20250305	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1485	40	2	2.77	11460907	7734	14.61	1450	1506	1450	1878	1012	1445	1481.89	3.09	0	-507	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	197	7.14	1.57	12	0.06	208.00	947.00	2740	20240416	-45.80	985	20241209	50.76	1610	-7.76	20250221	1213	22.42	20250115	2740	-45.80	20240416	985	50.76	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
139	20250305	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1483	38	2	2.63	11014703	7434	14.04	1450	1506	1450	1878	1012	1445	1481.67	3.09	0	-358	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	197	7.13	1.57	12	0.06	208.00	947.00	2740	20240416	-45.88	985	20241209	50.56	1610	-7.89	20250221	1213	22.26	20250115	2740	-45.88	20240416	985	50.56	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
140	20250305	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1482	37	2	2.56	10097579	6822	12.88	1450	1506	1450	1878	1012	1445	1480.15	3.09	0	-362	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	197	7.12	1.56	12	0.05	208.00	947.00	2740	20240416	-45.91	985	20241209	50.46	1610	-7.95	20250221	1213	22.18	20250115	2740	-45.91	20240416	985	50.46	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
141	20250305	130742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1479	34	2	2.35	9953825	6725	12.70	1450	1506	1450	1878	1012	1445	1480.12	3.09	0	-362	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	197	7.11	1.56	12	0.05	208.00	947.00	2740	20240416	-46.02	985	20241209	50.15	1610	-8.14	20250221	1213	21.93	20250115	2740	-46.02	20240416	985	50.15	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
142	20250305	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1479	34	2	2.35	9953825	6725	12.70	1450	1506	1450	1878	1012	1445	1480.12	3.09	0	-362	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	197	7.11	1.56	12	0.05	208.00	947.00	2740	20240416	-46.02	985	20241209	50.15	1610	-8.14	20250221	1213	21.93	20250115	2740	-46.02	20240416	985	50.15	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
143	20250305	110740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1480	35	2	2.42	9510014	6425	12.13	1450	1506	1450	1878	1012	1445	1480.16	3.09	0	-520	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	197	7.12	1.56	12	0.05	208.00	947.00	2740	20240416	-45.99	985	20241209	50.25	1610	-8.07	20250221	1213	22.01	20250115	2740	-45.99	20240416	985	50.25	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
144	20250305	100744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1499	54	2	3.74	7309473	4957	9.36	1450	1506	1450	1878	1012	1445	1474.58	3.09	0	-526	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	199	7.21	1.58	12	0.04	208.00	947.00	2740	20240416	-45.29	985	20241209	52.18	1610	-6.89	20250221	1213	23.58	20250115	2740	-45.29	20240416	985	52.18	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
145	20250305	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1452	7	2	0.48	1360118	938	1.77	1450	1452	1450	1878	1012	1445	1450.02	3.09	0	38	1517	1481	1449	1413	1381	1465	1397	66	433	500	980	1	1	13291446	193	6.98	1.53	12	0.01	208.00	947.00	2740	20240416	-47.01	985	20241209	47.41	1610	-9.81	20250221	1213	19.70	20250115	2740	-47.01	20240416	985	47.41	20241209	0.00	N	121890	500	66 억		410438	N	N	0	N	00	N
146	20250304	160735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1445	-38	5	-2.56	75918421	52954	190.48	1475	1485	1417	1927	1039	1483	1433.67	2.87	0	-1237	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	192	6.95	1.53	12	0.40	208.00	947.00	2740	20240416	-47.26	985	20241209	46.70	1610	-10.25	20250221	1213	19.13	20250115	2740	-47.26	20240416	985	46.70	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
147	20250304	150731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1483	0	3	0.00	72171716	50379	181.22	1475	1485	1417	1927	1039	1483	1432.58	2.87	0	-728	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	197	7.13	1.57	12	0.38	208.00	947.00	2740	20240416	-45.88	985	20241209	50.56	1610	-7.89	20250221	1213	22.26	20250115	2740	-45.88	20240416	985	50.56	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
148	20250304	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1475	-8	5	-0.54	67951741	47529	170.97	1475	1485	1417	1927	1039	1483	1429.69	2.87	0	-632	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	196	7.09	1.56	12	0.36	208.00	947.00	2740	20240416	-46.17	985	20241209	49.75	1610	-8.39	20250221	1213	21.60	20250115	2740	-46.17	20240416	985	49.75	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
149	20250304	130733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1478	-5	5	-0.34	67808756	47432	170.62	1475	1485	1417	1927	1039	1483	1429.60	2.87	0	-545	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	196	7.11	1.56	12	0.36	208.00	947.00	2740	20240416	-46.06	985	20241209	50.05	1610	-8.20	20250221	1213	21.85	20250115	2740	-46.06	20240416	985	50.05	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
150	20250304	120732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1480	-3	5	-0.20	66649923	46641	167.77	1475	1485	1417	1927	1039	1483	1429.00	2.87	0	-1138	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	197	7.12	1.56	12	0.35	208.00	947.00	2740	20240416	-45.99	985	20241209	50.25	1610	-8.07	20250221	1213	22.01	20250115	2740	-45.99	20240416	985	50.25	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
151	20250304	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1462	-21	5	-1.42	66396859	46470	167.16	1475	1485	1417	1927	1039	1483	1428.81	2.87	0	-1138	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	194	7.03	1.54	12	0.35	208.00	947.00	2740	20240416	-46.64	985	20241209	48.43	1610	-9.19	20250221	1213	20.53	20250115	2740	-46.64	20240416	985	48.43	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
152	20250304	100730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1483	0	3	0.00	63608699	44563	160.30	1475	1485	1417	1927	1039	1483	1427.39	2.87	0	-1315	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	197	7.13	1.57	12	0.34	208.00	947.00	2740	20240416	-45.88	985	20241209	50.56	1610	-7.89	20250221	1213	22.26	20250115	2740	-45.88	20240416	985	50.56	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N
153	20250304	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1463	-20	5	-1.35	1693818	1152	4.14	1475	1475	1463	1927	1039	1483	1470.33	2.87	0	-934	1550	1516	1494	1460	1438	1533	1477	66	444	500	1000	1	1	13291446	194	7.03	1.54	12	0.01	208.00	947.00	2740	20240416	-46.61	985	20241209	48.53	1610	-9.13	20250221	1213	20.61	20250115	2740	-46.61	20240416	985	48.53	20241209	0.00	N	121890	500	66 억		381906	N	N	0	N	00	N