KissMeData/143160/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	-550	5	-3.28	631839160	38292	176.92	16790	16830	16010	21800	11760	16790	16500.55	1.69	-4858	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1740	12.39	0.74	12	0.36	1311.00	21909.00	20550	20240402	-20.97	12890	20241114	25.99	17250	-5.86	20250103	14430	12.54	20250203	20550	-20.97	20240402	12890	25.99	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
3	20250328	150909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	-640	5	-3.81	594670870	35999	166.32	16790	16830	16010	21800	11760	16790	16519.09	1.69	-4985	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1731	12.32	0.74	12	0.34	1311.00	21909.00	20550	20240402	-21.41	12890	20241114	25.29	17250	-6.38	20250103	14430	11.92	20250203	20550	-21.41	20240402	12890	25.29	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
4	20250328	140911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-580	5	-3.45	530787560	32037	148.02	16790	16830	16200	21800	11760	16790	16567.95	1.69	-5310	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1737	12.36	0.74	12	0.30	1311.00	21909.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	20550	-21.12	20240402	12890	25.76	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
5	20250328	130909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16340	-450	5	-2.68	498197310	30030	138.75	16790	16830	16200	21800	11760	16790	16589.99	1.69	-5212	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1751	12.46	0.75	12	0.28	1311.00	21909.00	20550	20240402	-20.49	12890	20241114	26.76	17250	-5.28	20250103	14430	13.24	20250203	20550	-20.49	20240402	12890	26.76	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
6	20250328	120907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16310	-480	5	-2.86	464074310	27936	129.07	16790	16830	16200	21800	11760	16790	16612.05	1.69	-6431	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1748	12.44	0.74	12	0.26	1311.00	21909.00	20550	20240402	-20.63	12890	20241114	26.53	17250	-5.45	20250103	14430	13.03	20250203	20550	-20.63	20240402	12890	26.53	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
7	20250328	110904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16230	-560	5	-3.34	424305940	25496	117.80	16790	16830	16200	21800	11760	16790	16642.06	1.69	-5881	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1739	12.38	0.74	12	0.24	1311.00	21909.00	20550	20240402	-21.02	12890	20241114	25.91	17250	-5.91	20250103	14430	12.47	20250203	20550	-21.02	20240402	12890	25.91	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
8	20250328	100910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16570	-220	5	-1.31	329104810	19708	91.06	16790	16830	16520	21800	11760	16790	16699.05	1.69	-4319	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1776	12.64	0.76	12	0.18	1311.00	21909.00	20550	20240402	-19.37	12890	20241114	28.55	17250	-3.94	20250103	14430	14.83	20250203	20550	-19.37	20240402	12890	28.55	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
9	20250328	090914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16740	-50	5	-0.30	17489150	1046	4.83	16790	16820	16610	21800	11760	16790	16720.03	1.69	-520	17016	16902	16736	16622	16456	16960	16680	54	5010	500	12080	10	1	10716390	1794	12.77	0.76	12	0.01	1311.00	21909.00	20550	20240402	-18.54	12890	20241114	29.87	17250	-2.96	20250103	14430	16.01	20250203	20550	-18.54	20240402	12890	29.87	20241114	1.53	N	143160	500	53 억	181237	N	N	N	N
10	20250327	162141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16790	70	2	0.42	361527550	21643	41.46	16600	16850	16570	21700	11710	16720	16704.13	1.67	-930	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1799	12.81	0.77	12	0.20	1311.00	21909.00	20550	20240402	-18.30	12890	20241114	30.26	17250	-2.67	20250103	14430	16.35	20250203	20550	-18.30	20240402	12890	30.26	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
11	20250327	150907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16770	50	2	0.30	346895150	20771	39.79	16600	16850	16570	21700	11710	16720	16700.94	1.67	-634	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1797	12.79	0.77	12	0.19	1311.00	21909.00	20550	20240402	-18.39	12890	20241114	30.10	17250	-2.78	20250103	14430	16.22	20250203	20550	-18.39	20240402	12890	30.10	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
12	20250327	140906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16660	-60	5	-0.36	308992450	18508	35.45	16600	16850	16570	21700	11710	16720	16695.08	1.67	-345	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1785	12.71	0.76	12	0.17	1311.00	21909.00	20550	20240402	-18.93	12890	20241114	29.25	17250	-3.42	20250103	14430	15.45	20250203	20550	-18.93	20240402	12890	29.25	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
13	20250327	130903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16570	-150	5	-0.90	302441950	18114	34.70	16600	16850	16570	21700	11710	16720	16696.59	1.67	-419	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1776	12.64	0.76	12	0.17	1311.00	21909.00	20550	20240402	-19.37	12890	20241114	28.55	17250	-3.94	20250103	14430	14.83	20250203	20550	-19.37	20240402	12890	28.55	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
14	20250327	120911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16690	-30	5	-0.18	222652390	13321	25.52	16600	16850	16600	21700	11710	16720	16714.39	1.67	-768	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1789	12.73	0.76	12	0.12	1311.00	21909.00	20550	20240402	-18.78	12890	20241114	29.48	17250	-3.25	20250103	14430	15.66	20250203	20550	-18.78	20240402	12890	29.48	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
15	20250327	110907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16720	0	3	0.00	185819880	11114	21.29	16600	16850	16600	21700	11710	16720	16719.44	1.67	-1244	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1792	12.75	0.76	12	0.10	1311.00	21909.00	20550	20240402	-18.64	12890	20241114	29.71	17250	-3.07	20250103	14430	15.87	20250203	20550	-18.64	20240402	12890	29.71	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
16	20250327	100903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16730	10	2	0.06	175506430	10499	20.11	16600	16850	16600	21700	11710	16720	16716.49	1.67	-1424	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1793	12.76	0.76	12	0.10	1311.00	21909.00	20550	20240402	-18.59	12890	20241114	29.79	17250	-3.01	20250103	14430	15.94	20250203	20550	-18.59	20240402	12890	29.79	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
17	20250327	090907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16650	-70	5	-0.42	16611370	996	1.91	16600	16850	16600	21700	11710	16720	16678.08	1.67	-15	17453	17086	16593	16226	15733	17270	16410	54	4980	500	12030	10	1	10716390	1784	12.70	0.76	12	0.01	1311.00	21909.00	20550	20240402	-18.98	12890	20241114	29.17	17250	-3.48	20250103	14430	15.38	20250203	20550	-18.98	20240402	12890	29.17	20241114	1.55	N	143160	500	53 억	179132	N	N	N	N
18	20250326	160856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16720	550	2	3.40	860497580	52144	251.10	16140	16960	16100	21000	11320	16170	16502.33	1.59	9188	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1792	12.75	0.76	12	0.49	1311.00	21909.00	20550	20240402	-18.64	12890	20241114	29.71	17250	-3.07	20250103	14430	15.87	20250203	20550	-18.64	20240402	12890	29.71	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
19	20250326	150900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16700	530	2	3.28	839097520	50863	244.93	16140	16960	16100	21000	11320	16170	16497.21	1.59	9000	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1790	12.74	0.76	12	0.47	1311.00	21909.00	20550	20240402	-18.73	12890	20241114	29.56	17250	-3.19	20250103	14430	15.73	20250203	20550	-18.73	20240402	12890	29.56	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
20	20250326	140858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16540	370	2	2.29	522693250	32012	154.16	16140	16600	16100	21000	11320	16170	16328.04	1.59	6956	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1772	12.62	0.75	12	0.30	1311.00	21909.00	20550	20240402	-19.51	12890	20241114	28.32	17250	-4.12	20250103	14430	14.62	20250203	20550	-19.51	20240402	12890	28.32	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
21	20250326	130858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	160	2	0.99	327011370	20109	96.84	16140	16360	16100	21000	11320	16170	16261.94	1.59	1777	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1750	12.46	0.75	12	0.19	1311.00	21909.00	20550	20240402	-20.54	12890	20241114	26.69	17250	-5.33	20250103	14430	13.17	20250203	20550	-20.54	20240402	12890	26.69	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
22	20250326	120903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16310	140	2	0.87	319487460	19648	94.62	16140	16360	16100	21000	11320	16170	16260.56	1.59	1636	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1748	12.44	0.74	12	0.18	1311.00	21909.00	20550	20240402	-20.63	12890	20241114	26.53	17250	-5.45	20250103	14430	13.03	20250203	20550	-20.63	20240402	12890	26.53	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
23	20250326	110900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16220	50	2	0.31	225696370	13899	66.93	16140	16340	16100	21000	11320	16170	16238.32	1.59	-3729	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1738	12.37	0.74	12	0.13	1311.00	21909.00	20550	20240402	-21.07	12890	20241114	25.83	17250	-5.97	20250103	14430	12.40	20250203	20550	-21.07	20240402	12890	25.83	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
24	20250326	100900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	40	2	0.25	206852180	12732	61.31	16140	16340	16100	21000	11320	16170	16246.64	1.59	-3763	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1737	12.36	0.74	12	0.12	1311.00	21909.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	20550	-21.12	20240402	12890	25.76	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
25	20250326	090900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	-30	5	-0.19	7471390	462	2.22	16140	16290	16130	21000	11320	16170	16171.84	1.59	-349	16416	16292	16146	16022	15876	16355	16085	54	4830	500	11640	10	1	10716390	1730	12.31	0.74	12	0.00	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	20550	-21.46	20240402	12890	25.21	20241114	1.57	N	143160	500	53 억	170067	N	N	N	N
26	20250325	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	100	2	0.62	335376350	20757	81.30	16080	16270	16000	20850	11250	16070	16157.26	1.56	-3952	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1733	12.33	0.74	12	0.19	1311.00	21909.00	20550	20240402	-21.31	12890	20241114	25.45	17250	-6.26	20250103	14430	12.06	20250203	20550	-21.31	20240402	12890	25.45	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
27	20250325	150856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	60	2	0.37	317055750	19619	76.85	16080	16270	16000	20850	11250	16070	16160.65	1.56	-3977	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1729	12.30	0.74	12	0.18	1311.00	21909.00	20550	20240402	-21.51	12890	20241114	25.14	17250	-6.49	20250103	14430	11.78	20250203	20550	-21.51	20240402	12890	25.14	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
28	20250325	140852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	10	2	0.06	300168250	18569	72.73	16080	16270	16000	20850	11250	16070	16165.02	1.56	-4195	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1723	12.27	0.73	12	0.17	1311.00	21909.00	20550	20240402	-21.75	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	20550	-21.75	20240402	12890	24.75	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
29	20250325	130854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	70	2	0.44	288464620	17841	69.88	16080	16270	16000	20850	11250	16070	16168.64	1.56	-3980	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1730	12.31	0.74	12	0.17	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	20550	-21.46	20240402	12890	25.21	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
30	20250325	120854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	70	2	0.44	283707250	17546	68.73	16080	16270	16000	20850	11250	16070	16169.34	1.56	-3978	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1730	12.31	0.74	12	0.16	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	20550	-21.46	20240402	12890	25.21	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
31	20250325	110853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	90	2	0.56	238165240	14723	57.67	16080	16270	16000	20850	11250	16070	16176.41	1.56	-3395	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1732	12.33	0.74	12	0.14	1311.00	21909.00	20550	20240402	-21.36	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	20550	-21.36	20240402	12890	25.37	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
32	20250325	100904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	130	2	0.81	70590190	4370	17.12	16080	16240	16000	20850	11250	16070	16153.36	1.56	-644	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1736	12.36	0.74	12	0.04	1311.00	21909.00	20550	20240402	-21.17	12890	20241114	25.68	17250	-6.09	20250103	14430	12.27	20250203	20550	-21.17	20240402	12890	25.68	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
33	20250325	090901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	60	2	0.37	6919200	430	1.68	16080	16210	16080	20850	11250	16070	16091.16	1.56	-339	16496	16282	16066	15852	15636	16390	15960	54	4780	500	11570	10	1	10716390	1729	12.30	0.74	12	0.00	1311.00	21909.00	20550	20240402	-21.51	12890	20241114	25.14	17250	-6.49	20250103	14430	11.78	20250203	20550	-21.51	20240402	12890	25.14	20241114	1.50	N	143160	500	53 억	167547	N	N	N	N
34	20250324	160852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	320	2	2.03	410578270	25530	37.10	15850	16280	15850	20450	11030	15750	16082.19	1.54	419	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1722	12.26	0.73	12	0.24	1311.00	21909.00	20550	20240402	-21.80	12890	20241114	24.67	17250	-6.84	20250103	14430	11.37	20250203	20550	-21.80	20240402	12890	24.67	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
35	20250324	150858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	280	2	1.78	383533060	23844	34.65	15850	16280	15850	20450	11030	15750	16085.10	1.54	1619	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1718	12.23	0.73	12	0.22	1311.00	21909.00	20550	20240402	-22.00	12890	20241114	24.36	17250	-7.07	20250103	14430	11.09	20250203	20550	-22.00	20240402	12890	24.36	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
36	20250324	140858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	290	2	1.84	378841410	23551	34.22	15850	16280	15850	20450	11030	15750	16086.00	1.54	1857	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1719	12.23	0.73	12	0.22	1311.00	21909.00	20550	20240402	-21.95	12890	20241114	24.44	17250	-7.01	20250103	14430	11.16	20250203	20550	-21.95	20240402	12890	24.44	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
37	20250324	130857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	250	2	1.59	377959600	23496	34.14	15850	16280	15850	20450	11030	15750	16086.13	1.54	1877	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1715	12.20	0.73	12	0.22	1311.00	21909.00	20550	20240402	-22.14	12890	20241114	24.13	17250	-7.25	20250103	14430	10.88	20250203	20550	-22.14	20240402	12890	24.13	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
38	20250324	120857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	330	2	2.10	373158480	23196	33.71	15850	16280	15850	20450	11030	15750	16087.19	1.54	1887	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1723	12.27	0.73	12	0.22	1311.00	21909.00	20550	20240402	-21.75	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	20550	-21.75	20240402	12890	24.75	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
39	20250324	110856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	280	2	1.78	358522380	22282	32.38	15850	16280	15850	20450	11030	15750	16090.22	1.54	1777	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1718	12.23	0.73	12	0.21	1311.00	21909.00	20550	20240402	-22.00	12890	20241114	24.36	17250	-7.07	20250103	14430	11.09	20250203	20550	-22.00	20240402	12890	24.36	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
40	20250324	100853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16010	260	2	1.65	288885820	17933	26.06	15850	16280	15850	20450	11030	15750	16109.17	1.54	5	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1716	12.21	0.73	12	0.17	1311.00	21909.00	20550	20240402	-22.09	12890	20241114	24.20	17250	-7.19	20250103	14430	10.95	20250203	20550	-22.09	20240402	12890	24.20	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
41	20250324	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16100	350	2	2.22	31402130	1949	2.83	15850	16260	15850	20450	11030	15750	16111.92	1.54	860	16903	16326	15963	15386	15023	16145	15205	54	4700	500	11340	10	1	10716390	1725	12.28	0.73	12	0.02	1311.00	21909.00	20550	20240402	-21.65	12890	20241114	24.90	17250	-6.67	20250103	14430	11.57	20250203	20550	-21.65	20240402	12890	24.90	20241114	1.54	N	143160	500	53 억	165157	N	N	N	N
42	20250321	160910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	620	2	4.10	1091949655	68785	1073.93	15800	16540	15600	19660	10600	15130	15875.04	1.36	13503	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1688	12.01	0.72	12	0.64	1311.00	21909.00	20550	20240402	-23.36	12890	20241114	22.19	17250	-8.70	20250103	14430	9.15	20250203	20550	-23.36	20240402	12890	22.19	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
43	20250321	150855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15810	680	2	4.49	1068766085	67314	1050.96	15800	16540	15600	19660	10600	15130	15877.32	1.36	13371	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1694	12.06	0.72	12	0.63	1311.00	21909.00	20550	20240402	-23.07	12890	20241114	22.65	17250	-8.35	20250103	14430	9.56	20250203	20550	-23.07	20240402	12890	22.65	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
44	20250321	140855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15670	540	2	3.57	1028878325	64779	1011.38	15800	16540	15600	19660	10600	15130	15882.90	1.36	13235	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1679	11.95	0.72	12	0.60	1311.00	21909.00	20550	20240402	-23.75	12890	20241114	21.57	17250	-9.16	20250103	14430	8.59	20250203	20550	-23.75	20240402	12890	21.57	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
45	20250321	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15650	520	2	3.44	948796260	59657	931.41	15800	16540	15640	19660	10600	15130	15904.19	1.36	12038	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1677	11.94	0.71	12	0.56	1311.00	21909.00	20550	20240402	-23.84	12890	20241114	21.41	17250	-9.28	20250103	14430	8.45	20250203	20550	-23.84	20240402	12890	21.41	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
46	20250321	120857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15720	590	2	3.90	893226140	56114	876.10	15800	16540	15640	19660	10600	15130	15918.06	1.36	10633	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1685	11.99	0.72	12	0.52	1311.00	21909.00	20550	20240402	-23.50	12890	20241114	21.96	17250	-8.87	20250103	14430	8.94	20250203	20550	-23.50	20240402	12890	21.96	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
47	20250321	110856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15640	510	2	3.37	797294050	50003	780.69	15800	16540	15640	19660	10600	15130	15944.92	1.36	6739	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1676	11.93	0.71	12	0.47	1311.00	21909.00	20550	20240402	-23.89	12890	20241114	21.33	17250	-9.33	20250103	14430	8.39	20250203	20550	-23.89	20240402	12890	21.33	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
48	20250321	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15770	640	2	4.23	666654910	41688	650.87	15800	16540	15710	19660	10600	15130	15991.53	1.36	3431	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1690	12.03	0.72	12	0.39	1311.00	21909.00	20550	20240402	-23.26	12890	20241114	22.34	17250	-8.58	20250103	14430	9.29	20250203	20550	-23.26	20240402	12890	22.34	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
49	20250321	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15810	680	2	4.49	162341490	10245	159.95	15800	15940	15710	19660	10600	15130	15845.92	1.36	1149	15376	15252	15126	15002	14876	15315	15065	54	4530	500	10890	10	1	10716390	1694	12.06	0.72	12	0.10	1311.00	21909.00	20550	20240402	-23.07	12890	20241114	22.65	17250	-8.35	20250103	14430	9.56	20250203	20550	-23.07	20240402	12890	22.65	20241114	1.54	N	143160	500	53 억	145946	N	N	N	N
50	20250320	161339	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15130	110	2	0.73	83710660	5551	339.93	15090	15250	15000	19520	10520	15020	15080.28	1.37	-515	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1621	11.54	0.69	12	0.05	1311.00	21909.00	20550	20240402	-26.37	12890	20241114	17.38	17250	-12.29	20250103	14430	4.85	20250203	20550	-26.37	20240402	12890	17.38	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
51	20250320	150854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15040	20	2	0.13	80732750	5354	327.86	15090	15250	15000	19520	10520	15020	15078.96	1.37	-481	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1612	11.47	0.69	12	0.05	1311.00	21909.00	20550	20240402	-26.81	12890	20241114	16.68	17250	-12.81	20250103	14430	4.23	20250203	20550	-26.81	20240402	12890	16.68	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
52	20250320	140858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15015	-5	5	-0.03	64396935	4267	261.30	15090	15250	15000	19520	10520	15020	15091.85	1.37	-669	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1609	11.45	0.69	12	0.04	1311.00	21909.00	20550	20240402	-26.93	12890	20241114	16.49	17250	-12.96	20250103	14430	4.05	20250203	20550	-26.93	20240402	12890	16.49	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
53	20250320	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15180	160	2	1.07	53039140	3513	215.13	15090	15250	15000	19520	10520	15020	15097.96	1.37	-443	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1627	11.58	0.69	12	0.03	1311.00	21909.00	20550	20240402	-26.13	12890	20241114	17.77	17250	-12.00	20250103	14430	5.20	20250203	20550	-26.13	20240402	12890	17.77	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
54	20250320	120854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	0	3	0.00	43329030	2870	175.75	15090	15250	15000	19520	10520	15020	15097.22	1.37	-357	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1610	11.46	0.69	12	0.03	1311.00	21909.00	20550	20240402	-26.91	12890	20241114	16.52	17250	-12.93	20250103	14430	4.09	20250203	20550	-26.91	20240402	12890	16.52	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
55	20250320	110855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15070	50	2	0.33	34584880	2288	140.11	15090	15250	15000	19520	10520	15020	15115.77	1.37	-382	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1615	11.50	0.69	12	0.02	1311.00	21909.00	20550	20240402	-26.67	12890	20241114	16.91	17250	-12.64	20250103	14430	4.44	20250203	20550	-26.67	20240402	12890	16.91	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
56	20250320	100853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15070	50	2	0.33	27349290	1807	110.66	15090	15250	15000	19520	10520	15020	15135.19	1.37	-381	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1615	11.50	0.69	12	0.02	1311.00	21909.00	20550	20240402	-26.67	12890	20241114	16.91	17250	-12.64	20250103	14430	4.44	20250203	20550	-26.67	20240402	12890	16.91	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
57	20250320	090857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	0	3	0.00	7573710	500	30.62	15090	15250	15020	19520	10520	15020	15147.42	1.37	-31	15193	15106	14983	14896	14773	15150	14940	54	4500	500	10810	10	1	10716390	1610	11.46	0.69	12	0.00	1311.00	21909.00	20550	20240402	-26.91	12890	20241114	16.52	17250	-12.93	20250103	14430	4.09	20250203	20550	-26.91	20240402	12890	16.52	20241114	1.54	N	143160	500	53 억	146460	N	N	N	N
58	20250319	160851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	70	2	0.47	24490110	1633	17.28	15000	15070	14860	19430	10470	14950	14997.01	1.30	-126	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1610	11.46	0.69	12	0.02	1311.00	21909.00	20550	20240402	-26.91	12890	20241114	16.52	17250	-12.93	20250103	14430	4.09	20250203	20550	-26.91	20240402	12890	16.52	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
59	20250319	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14990	40	2	0.27	20457700	1364	14.43	15000	15070	14860	19430	10470	14950	14998.31	1.30	-104	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1606	11.43	0.68	12	0.01	1311.00	21909.00	20550	20240402	-27.06	12890	20241114	16.29	17250	-13.10	20250103	14430	3.88	20250203	20550	-27.06	20240402	12890	16.29	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
60	20250319	140854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	50	2	0.33	13770400	918	9.71	15000	15070	14860	19430	10470	14950	15000.44	1.30	-169	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1607	11.44	0.68	12	0.01	1311.00	21909.00	20550	20240402	-27.01	12890	20241114	16.37	17250	-13.04	20250103	14430	3.95	20250203	20550	-27.01	20240402	12890	16.37	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
61	20250319	130852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15010	60	2	0.40	13380170	892	9.44	15000	15070	14860	19430	10470	14950	15000.19	1.30	-166	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1609	11.45	0.69	12	0.01	1311.00	21909.00	20550	20240402	-26.96	12890	20241114	16.45	17250	-12.99	20250103	14430	4.02	20250203	20550	-26.96	20240402	12890	16.45	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
62	20250319	120852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14980	30	2	0.20	10773370	718	7.60	15000	15070	14860	19430	10470	14950	15004.69	1.30	-165	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1605	11.43	0.68	12	0.01	1311.00	21909.00	20550	20240402	-27.10	12890	20241114	16.21	17250	-13.16	20250103	14430	3.81	20250203	20550	-27.10	20240402	12890	16.21	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
63	20250319	110852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14960	10	2	0.07	10264820	684	7.24	15000	15070	14860	19430	10470	14950	15007.05	1.30	-164	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1603	11.41	0.68	12	0.01	1311.00	21909.00	20550	20240402	-27.20	12890	20241114	16.06	17250	-13.28	20250103	14430	3.67	20250203	20550	-27.20	20240402	12890	16.06	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
64	20250319	100853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14980	30	2	0.20	9277420	618	6.54	15000	15070	14860	19430	10470	14950	15012.01	1.30	-146	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1605	11.43	0.68	12	0.01	1311.00	21909.00	20550	20240402	-27.10	12890	20241114	16.21	17250	-13.16	20250103	14430	3.81	20250203	20550	-27.10	20240402	12890	16.21	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
65	20250319	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	70	2	0.47	5422370	361	3.82	15000	15070	14990	19430	10470	14950	15020.42	1.30	-260	15463	15206	15023	14766	14583	15115	14675	54	4480	500	10760	10	1	10716390	1610	11.46	0.69	12	0.00	1311.00	21909.00	20550	20240402	-26.91	12890	20241114	16.52	17250	-12.93	20250103	14430	4.09	20250203	20550	-26.91	20240402	12890	16.52	20241114	1.52	N	143160	500	53 억	138786	N	N	N	N
66	20250318	160848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14950	-200	5	-1.32	141398850	9451	139.17	15160	15280	14840	19690	10610	15150	14961.26	1.30	-1075	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1602	11.40	0.68	12	0.09	1311.00	21909.00	20550	20240402	-27.25	12890	20241114	15.98	17250	-13.33	20250103	14430	3.60	20250203	20550	-27.25	20240402	12890	15.98	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
67	20250318	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14910	-240	5	-1.58	139844200	9347	137.64	15160	15280	14840	19690	10610	15150	14961.40	1.30	-992	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1598	11.37	0.68	12	0.09	1311.00	21909.00	20550	20240402	-27.45	12890	20241114	15.67	17250	-13.57	20250103	14430	3.33	20250203	20550	-27.45	20240402	12890	15.67	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
68	20250318	140849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14890	-260	5	-1.72	138532230	9259	136.34	15160	15280	14840	19690	10610	15150	14961.90	1.30	-912	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1596	11.36	0.68	12	0.09	1311.00	21909.00	20550	20240402	-27.54	12890	20241114	15.52	17250	-13.68	20250103	14430	3.19	20250203	20550	-27.54	20240402	12890	15.52	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
69	20250318	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14890	-260	5	-1.72	115814720	7731	113.84	15160	15280	14890	19690	10610	15150	14980.56	1.30	-997	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1596	11.36	0.68	12	0.07	1311.00	21909.00	20550	20240402	-27.54	12890	20241114	15.52	17250	-13.68	20250103	14430	3.19	20250203	20550	-27.54	20240402	12890	15.52	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
70	20250318	120850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14970	-180	5	-1.19	107332300	7162	105.46	15160	15280	14890	19690	10610	15150	14986.36	1.30	-659	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1604	11.42	0.68	12	0.07	1311.00	21909.00	20550	20240402	-27.15	12890	20241114	16.14	17250	-13.22	20250103	14430	3.74	20250203	20550	-27.15	20240402	12890	16.14	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
71	20250318	110848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14930	-220	5	-1.45	95177380	6347	93.46	15160	15280	14900	19690	10610	15150	14995.65	1.30	-587	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1600	11.39	0.68	12	0.06	1311.00	21909.00	20550	20240402	-27.35	12890	20241114	15.83	17250	-13.45	20250103	14430	3.47	20250203	20550	-27.35	20240402	12890	15.83	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
72	20250318	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15050	-100	5	-0.66	21834880	1447	21.31	15160	15280	15040	19690	10610	15150	15089.76	1.30	-126	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1613	11.48	0.69	12	0.01	1311.00	21909.00	20550	20240402	-26.76	12890	20241114	16.76	17250	-12.75	20250103	14430	4.30	20250203	20550	-26.76	20240402	12890	16.76	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
73	20250318	090854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15240	90	2	0.59	6111240	404	5.95	15160	15280	15120	19690	10610	15150	15126.83	1.30	298	15490	15320	15200	15030	14910	15260	14970	54	4540	500	10900	10	1	10716390	1633	11.62	0.70	12	0.00	1311.00	21909.00	20550	20240402	-25.84	12890	20241114	18.23	17250	-11.65	20250103	14430	5.61	20250203	20550	-25.84	20240402	12890	18.23	20241114	1.49	N	143160	500	53 억	139840	N	N	N	N
74	20250317	160847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15150	-220	5	-1.43	103016080	6791	70.63	15360	15370	15080	19980	10760	15370	15169.50	1.31	-732	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1624	11.56	0.69	12	0.06	1311.00	21909.00	20550	20240402	-26.28	12890	20241114	17.53	17250	-12.17	20250103	14430	4.99	20250203	20550	-26.28	20240402	12890	17.53	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
75	20250317	150846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15110	-260	5	-1.69	100517560	6626	68.91	15360	15370	15080	19980	10760	15370	15170.17	1.31	-703	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1619	11.53	0.69	12	0.06	1311.00	21909.00	20550	20240402	-26.47	12890	20241114	17.22	17250	-12.41	20250103	14430	4.71	20250203	20550	-26.47	20240402	12890	17.22	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
76	20250317	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	-270	5	-1.76	93871220	6186	64.34	15360	15370	15080	19980	10760	15370	15174.78	1.31	-702	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1618	11.52	0.69	12	0.06	1311.00	21909.00	20550	20240402	-26.52	12890	20241114	17.15	17250	-12.46	20250103	14430	4.64	20250203	20550	-26.52	20240402	12890	17.15	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
77	20250317	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15150	-220	5	-1.43	64161270	4220	43.89	15360	15370	15140	19980	10760	15370	15204.09	1.31	-802	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1624	11.56	0.69	12	0.04	1311.00	21909.00	20550	20240402	-26.28	12890	20241114	17.53	17250	-12.17	20250103	14430	4.99	20250203	20550	-26.28	20240402	12890	17.53	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
78	20250317	120847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15150	-220	5	-1.43	52099590	3424	35.61	15360	15370	15140	19980	10760	15370	15216.00	1.31	-605	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1624	11.56	0.69	12	0.03	1311.00	21909.00	20550	20240402	-26.28	12890	20241114	17.53	17250	-12.17	20250103	14430	4.99	20250203	20550	-26.28	20240402	12890	17.53	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
79	20250317	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15180	-190	5	-1.24	33021380	2165	22.52	15360	15370	15170	19980	10760	15370	15252.37	1.31	-497	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1627	11.58	0.69	12	0.02	1311.00	21909.00	20550	20240402	-26.13	12890	20241114	17.77	17250	-12.00	20250103	14430	5.20	20250203	20550	-26.13	20240402	12890	17.77	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
80	20250317	100846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15360	-10	5	-0.07	5124500	334	3.47	15360	15370	15220	19980	10760	15370	15342.81	1.31	-168	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1646	11.72	0.70	12	0.00	1311.00	21909.00	20550	20240402	-25.26	12890	20241114	19.16	17250	-10.96	20250103	14430	6.44	20250203	20550	-25.26	20240402	12890	19.16	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
81	20250317	090848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15360	-10	5	-0.07	2071820	135	1.40	15360	15370	15220	19980	10760	15370	15346.81	1.31	-124	15870	15620	15490	15240	15110	15555	15175	54	4610	500	11060	10	1	10716390	1646	11.72	0.70	12	0.00	1311.00	21909.00	20550	20240402	-25.26	12890	20241114	19.16	17250	-10.96	20250103	14430	6.44	20250203	20550	-25.26	20240402	12890	19.16	20241114	1.47	N	143160	500	53 억	140738	N	N	N	N
82	20250314	160843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15370	-380	5	-2.41	139696680	9055	124.11	15740	15740	15360	20450	11030	15750	15427.64	1.34	-2421	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1647	8.17	0.74	12	0.08	1882.00	20724.00	20550	20240402	-25.21	12890	20241114	19.24	17250	-10.90	20250103	14430	6.51	20250203	20550	-25.21	20240402	12890	19.24	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
83	20250314	150850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15410	-340	5	-2.16	123767370	8019	109.91	15740	15740	15360	20450	11030	15750	15434.26	1.34	-2079	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1651	8.19	0.74	12	0.07	1882.00	20724.00	20550	20240402	-25.01	12890	20241114	19.55	17250	-10.67	20250103	14430	6.79	20250203	20550	-25.01	20240402	12890	19.55	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
84	20250314	140844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15420	-330	5	-2.10	93433030	6051	82.94	15740	15740	15360	20450	11030	15750	15440.92	1.34	-1660	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1652	8.19	0.74	12	0.06	1882.00	20724.00	20550	20240402	-24.96	12890	20241114	19.63	17250	-10.61	20250103	14430	6.86	20250203	20550	-24.96	20240402	12890	19.63	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
85	20250314	130843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15400	-350	5	-2.22	85082160	5509	75.51	15740	15740	15360	20450	11030	15750	15444.21	1.34	-1582	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1650	8.18	0.74	12	0.05	1882.00	20724.00	20550	20240402	-25.06	12890	20241114	19.47	17250	-10.72	20250103	14430	6.72	20250203	20550	-25.06	20240402	12890	19.47	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
86	20250314	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15410	-340	5	-2.16	72819690	4712	64.58	15740	15740	15360	20450	11030	15750	15454.09	1.34	-1555	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1651	8.19	0.74	12	0.04	1882.00	20724.00	20550	20240402	-25.01	12890	20241114	19.55	17250	-10.67	20250103	14430	6.79	20250203	20550	-25.01	20240402	12890	19.55	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
87	20250314	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15360	-390	5	-2.48	63585580	4112	56.36	15740	15740	15360	20450	11030	15750	15463.42	1.34	-1303	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1646	8.16	0.74	12	0.04	1882.00	20724.00	20550	20240402	-25.26	12890	20241114	19.16	17250	-10.96	20250103	14430	6.44	20250203	20550	-25.26	20240402	12890	19.16	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
88	20250314	100844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15500	-250	5	-1.59	21785940	1401	19.20	15740	15740	15480	20450	11030	15750	15550.28	1.34	-176	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1661	8.24	0.75	12	0.01	1882.00	20724.00	20550	20240402	-24.57	12890	20241114	20.25	17250	-10.14	20250103	14430	7.42	20250203	20550	-24.57	20240402	12890	20.25	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
89	20250314	090848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15730	-20	5	-0.13	94390	6	0.08	15740	15740	15730	20450	11030	15750	15731.67	1.34	-5	16390	16070	15880	15560	15370	15975	15465	54	4700	500	11340	10	1	10716390	1686	8.36	0.76	12	0.00	1882.00	20724.00	20550	20240402	-23.45	12890	20241114	22.03	17250	-8.81	20250103	14430	9.01	20250203	20550	-23.45	20240402	12890	22.03	20241114	1.47	N	143160	500	53 억	143157	N	N	N	N
90	20250313	160839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	-290	5	-1.81	115348890	7296	91.92	16030	16200	15690	20850	11230	16040	15809.88	1.35	-1750	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1688	8.37	0.76	12	0.07	1882.00	20724.00	20550	20240402	-23.36	12890	20241114	22.19	17250	-8.70	20250103	14430	9.15	20250203	20550	-23.36	20240402	12890	22.19	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
91	20250313	150839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15700	-340	5	-2.12	106393510	6727	84.75	16030	16200	15690	20850	11230	16040	15815.89	1.35	-1645	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1682	8.34	0.76	12	0.06	1882.00	20724.00	20550	20240402	-23.60	12890	20241114	21.80	17250	-8.99	20250103	14430	8.80	20250203	20550	-23.60	20240402	12890	21.80	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
92	20250313	140838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15720	-320	5	-2.00	87869940	5549	69.91	16030	16200	15690	20850	11230	16040	15835.27	1.35	-1361	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1685	8.35	0.76	12	0.05	1882.00	20724.00	20550	20240402	-23.50	12890	20241114	21.96	17250	-8.87	20250103	14430	8.94	20250203	20550	-23.50	20240402	12890	21.96	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
93	20250313	130839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15810	-230	5	-1.43	78974310	4983	62.78	16030	16200	15720	20850	11230	16040	15848.75	1.35	-802	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1694	8.40	0.76	12	0.05	1882.00	20724.00	20550	20240402	-23.07	12890	20241114	22.65	17250	-8.35	20250103	14430	9.56	20250203	20550	-23.07	20240402	12890	22.65	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
94	20250313	120839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15920	-120	5	-0.75	62415980	3932	49.54	16030	16200	15780	20850	11230	16040	15873.85	1.35	-721	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1706	8.46	0.77	12	0.04	1882.00	20724.00	20550	20240402	-22.53	12890	20241114	23.51	17250	-7.71	20250103	14430	10.33	20250203	20550	-22.53	20240402	12890	23.51	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
95	20250313	110840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15940	-100	5	-0.62	39391780	2477	31.21	16030	16200	15820	20850	11230	16040	15903.02	1.35	-938	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1708	8.47	0.77	12	0.02	1882.00	20724.00	20550	20240402	-22.43	12890	20241114	23.66	17250	-7.59	20250103	14430	10.46	20250203	20550	-22.43	20240402	12890	23.66	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
96	20250313	100838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15830	-210	5	-1.31	18169260	1139	14.35	16030	16200	15820	20850	11230	16040	15951.94	1.35	-1055	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1696	8.41	0.76	12	0.01	1882.00	20724.00	20550	20240402	-22.97	12890	20241114	22.81	17250	-8.23	20250103	14430	9.70	20250203	20550	-22.97	20240402	12890	22.81	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
97	20250313	090841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16190	150	2	0.94	257090	16	0.20	16030	16200	16030	20850	11230	16040	16068.12	1.35	9	16413	16226	16023	15836	15633	16125	15735	54	4810	500	11540	10	1	10716390	1735	8.60	0.78	12	0.00	1882.00	20724.00	20550	20240402	-21.22	12890	20241114	25.60	17250	-6.14	20250103	14430	12.20	20250203	20550	-21.22	20240402	12890	25.60	20241114	1.46	N	143160	500	53 억	144899	N	N	N	N
98	20250312	160834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-50	5	-0.31	127631980	7937	41.94	16080	16210	15820	20900	11270	16090	16080.63	1.34	1201	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1719	8.52	0.77	12	0.07	1882.00	20724.00	20550	20240402	-21.95	12890	20241114	24.44	17250	-7.01	20250103	14430	11.16	20250203	20550	-21.95	20240402	12890	24.44	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
99	20250312	150836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	-20	5	-0.12	124920910	7768	41.05	16080	16210	15820	20900	11270	16090	16081.48	1.34	1224	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1722	8.54	0.78	12	0.07	1882.00	20724.00	20550	20240402	-21.80	12890	20241114	24.67	17250	-6.84	20250103	14430	11.37	20250203	20550	-21.80	20240402	12890	24.67	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
100	20250312	140833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	-10	5	-0.06	114620660	7126	37.65	16080	16210	15820	20900	11270	16090	16084.85	1.34	1230	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1723	8.54	0.78	12	0.07	1882.00	20724.00	20550	20240402	-21.75	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	20550	-21.75	20240402	12890	24.75	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
101	20250312	130834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	0	3	0.00	109327390	6797	35.92	16080	16210	15820	20900	11270	16090	16084.65	1.34	1120	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1724	8.55	0.78	12	0.06	1882.00	20724.00	20550	20240402	-21.70	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	20550	-21.70	20240402	12890	24.83	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
102	20250312	120836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16100	10	2	0.06	84161050	5234	27.66	16080	16210	15820	20900	11270	16090	16079.68	1.34	1621	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1725	8.55	0.78	12	0.05	1882.00	20724.00	20550	20240402	-21.65	12890	20241114	24.90	17250	-6.67	20250103	14430	11.57	20250203	20550	-21.65	20240402	12890	24.90	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
103	20250312	110830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	60	2	0.37	83742290	5208	27.52	16080	16210	15820	20900	11270	16090	16079.55	1.34	1623	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1731	8.58	0.78	12	0.05	1882.00	20724.00	20550	20240402	-21.41	12890	20241114	25.29	17250	-6.38	20250103	14430	11.92	20250203	20550	-21.41	20240402	12890	25.29	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
104	20250312	100832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-50	5	-0.31	21376110	1329	7.02	16080	16100	15820	20900	11270	16090	16084.36	1.34	-111	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1719	8.52	0.77	12	0.01	1882.00	20724.00	20550	20240402	-21.95	12890	20241114	24.44	17250	-7.01	20250103	14430	11.16	20250203	20550	-21.95	20240402	12890	24.44	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
105	20250312	090838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15820	-270	5	-1.68	764840	48	0.25	16080	16080	15820	20900	11270	16090	15934.17	1.34	-13	16510	16300	16020	15810	15530	16160	15670	54	4810	500	11580	10	1	10716390	1695	8.41	0.76	12	0.00	1882.00	20724.00	20550	20240402	-23.02	12890	20241114	22.73	17250	-8.29	20250103	14430	9.63	20250203	20550	-23.02	20240402	12890	22.73	20241114	1.49	N	143160	500	53 억	143698	N	N	N	N
106	20250311	160827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-160	5	-0.98	302754475	18920	101.04	16110	16230	15740	21100	11380	16250	16001.82	1.39	-5216	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1724	8.55	0.78	12	0.18	1882.00	20724.00	20550	20240402	-21.70	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	20550	-21.70	20240402	12890	24.83	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
107	20250311	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15860	-390	5	-2.40	287292825	17959	95.90	16110	16230	15740	21100	11380	16250	15997.15	1.39	-4825	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1700	8.43	0.77	12	0.17	1882.00	20724.00	20550	20240402	-22.82	12890	20241114	23.04	17250	-8.06	20250103	14430	9.91	20250203	20550	-22.82	20240402	12890	23.04	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
108	20250311	140831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15910	-340	5	-2.09	284365205	17774	94.92	16110	16230	15740	21100	11380	16250	15998.94	1.39	-4810	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1705	8.45	0.77	12	0.17	1882.00	20724.00	20550	20240402	-22.58	12890	20241114	23.43	17250	-7.77	20250103	14430	10.26	20250203	20550	-22.58	20240402	12890	23.43	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
109	20250311	130830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	-460	5	-2.83	283445305	17716	94.61	16110	16230	15740	21100	11380	16250	15999.40	1.39	-4835	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1692	8.39	0.76	12	0.17	1882.00	20724.00	20550	20240402	-23.16	12890	20241114	22.50	17250	-8.46	20250103	14430	9.42	20250203	20550	-23.16	20240402	12890	22.50	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
110	20250311	120829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15910	-340	5	-2.09	256086665	15988	85.38	16110	16230	15740	21100	11380	16250	16017.43	1.39	-4878	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1705	8.45	0.77	12	0.15	1882.00	20724.00	20550	20240402	-22.58	12890	20241114	23.43	17250	-7.77	20250103	14430	10.26	20250203	20550	-22.58	20240402	12890	23.43	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
111	20250311	110828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15740	-510	5	-3.14	244522265	15260	81.49	16110	16230	15740	21100	11380	16250	16023.74	1.39	-4374	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1687	8.36	0.76	12	0.14	1882.00	20724.00	20550	20240402	-23.41	12890	20241114	22.11	17250	-8.75	20250103	14430	9.08	20250203	20550	-23.41	20240402	12890	22.11	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
112	20250311	100831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15920	-330	5	-2.03	177457155	11020	58.85	16110	16230	15880	21100	11380	16250	16103.19	1.39	-2818	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1706	8.46	0.77	12	0.10	1882.00	20724.00	20550	20240402	-22.53	12890	20241114	23.51	17250	-7.71	20250103	14430	10.33	20250203	20550	-22.53	20240402	12890	23.51	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
113	20250311	090831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	-200	5	-1.23	5683400	353	1.89	16110	16230	16050	21100	11380	16250	16100.28	1.39	-349	16683	16466	16263	16046	15843	16575	16155	54	4850	500	11700	10	1	10716390	1720	8.53	0.77	12	0.00	1882.00	20724.00	20550	20240402	-21.90	12890	20241114	24.52	17250	-6.96	20250103	14430	11.23	20250203	20550	-21.90	20240402	12890	24.52	20241114	1.46	N	143160	500	53 억	148709	N	N	N	N
114	20250310	160822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	140	2	0.87	304214300	18656	84.10	16120	16480	16060	20900	11280	16110	16306.51	1.39	238	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1741	8.63	0.78	12	0.17	1882.00	20724.00	20550	20240402	-20.92	12890	20241114	26.07	17250	-5.80	20250103	14430	12.61	20250203	20550	-20.92	20240402	12890	26.07	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
115	20250310	150828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	140	2	0.87	280942730	17219	77.63	16120	16480	16060	20900	11280	16110	16315.86	1.39	1024	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1741	8.63	0.78	12	0.16	1882.00	20724.00	20550	20240402	-20.92	12890	20241114	26.07	17250	-5.80	20250103	14430	12.61	20250203	20550	-20.92	20240402	12890	26.07	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
116	20250310	140827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	70	2	0.43	280328370	17181	77.45	16120	16480	16060	20900	11280	16110	16316.18	1.39	1040	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1734	8.60	0.78	12	0.16	1882.00	20724.00	20550	20240402	-21.27	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	20550	-21.27	20240402	12890	25.52	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
117	20250310	130826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	90	2	0.56	275679690	16894	76.16	16120	16480	16060	20900	11280	16110	16318.20	1.39	862	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1736	8.61	0.78	12	0.16	1882.00	20724.00	20550	20240402	-21.17	12890	20241114	25.68	17250	-6.09	20250103	14430	12.27	20250203	20550	-21.17	20240402	12890	25.68	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
118	20250310	120824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	50	2	0.31	263090040	16114	72.64	16120	16480	16090	20900	11280	16110	16326.80	1.39	600	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1732	8.59	0.78	12	0.15	1882.00	20724.00	20550	20240402	-21.36	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	20550	-21.36	20240402	12890	25.37	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
119	20250310	110824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	130	2	0.81	261632160	16024	72.24	16120	16480	16090	20900	11280	16110	16327.52	1.39	589	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1740	8.63	0.78	12	0.15	1882.00	20724.00	20550	20240402	-20.97	12890	20241114	25.99	17250	-5.86	20250103	14430	12.54	20250203	20550	-20.97	20240402	12890	25.99	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
120	20250310	100824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16420	310	2	1.92	182588420	11181	50.41	16120	16480	16090	20900	11280	16110	16330.24	1.39	215	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1760	8.72	0.79	12	0.10	1882.00	20724.00	20550	20240402	-20.10	12890	20241114	27.39	17250	-4.81	20250103	14430	13.79	20250203	20550	-20.10	20240402	12890	27.39	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
121	20250310	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16230	120	2	0.74	10058850	624	2.81	16120	16230	16090	20900	11280	16110	16119.95	1.39	-39	16576	16342	16196	15962	15816	16270	15890	54	4790	500	11590	10	1	10716390	1739	8.62	0.78	12	0.01	1882.00	20724.00	20550	20240402	-21.02	12890	20241114	25.91	17250	-5.91	20250103	14430	12.47	20250203	20550	-21.02	20240402	12890	25.91	20241114	1.46	N	143160	500	53 억	148471	N	N	N	N
122	20250307	160822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	-180	5	-1.10	360830115	22182	100.94	16140	16430	16050	21150	11410	16290	16267.22	1.38	135	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1726	8.56	0.78	12	0.21	1882.00	20724.00	20550	20240402	-21.61	12890	20241114	24.98	17250	-6.61	20250103	14430	11.64	20250203	20550	-21.61	20240402	12890	24.98	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
123	20250307	150826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-200	5	-1.23	338785825	20811	94.70	16140	16430	16080	21150	11410	16290	16279.17	1.38	306	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1724	8.55	0.78	12	0.19	1882.00	20724.00	20550	20240402	-21.70	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	20550	-21.70	20240402	12890	24.83	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
124	20250307	140823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	0	3	0.00	306069895	18785	85.48	16140	16430	16140	21150	11410	16290	16293.31	1.38	694	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1746	8.66	0.79	12	0.18	1882.00	20724.00	20550	20240402	-20.73	12890	20241114	26.38	17250	-5.57	20250103	14430	12.89	20250203	20550	-20.73	20240402	12890	26.38	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
125	20250307	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-80	5	-0.49	302461015	18563	84.47	16140	16430	16140	21150	11410	16290	16293.76	1.38	757	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1737	8.61	0.78	12	0.17	1882.00	20724.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	20550	-21.12	20240402	12890	25.76	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
126	20250307	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	-90	5	-0.55	284166675	17432	79.33	16140	16430	16140	21150	11410	16290	16301.44	1.38	804	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1736	8.61	0.78	12	0.16	1882.00	20724.00	20550	20240402	-21.17	12890	20241114	25.68	17250	-6.09	20250103	14430	12.27	20250203	20550	-21.17	20240402	12890	25.68	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
127	20250307	110823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16300	10	2	0.06	280924655	17232	78.42	16140	16430	16140	21150	11410	16290	16302.50	1.38	793	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1747	8.66	0.79	12	0.16	1882.00	20724.00	20550	20240402	-20.68	12890	20241114	26.45	17250	-5.51	20250103	14430	12.96	20250203	20550	-20.68	20240402	12890	26.45	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
128	20250307	100821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16360	70	2	0.43	263291880	16153	73.51	16140	16430	16140	21150	11410	16290	16299.87	1.38	560	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1753	8.69	0.79	12	0.15	1882.00	20724.00	20550	20240402	-20.39	12890	20241114	26.92	17250	-5.16	20250103	14430	13.37	20250203	20550	-20.39	20240402	12890	26.92	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
129	20250307	090827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-80	5	-0.49	3555130	219	1.00	16140	16260	16140	21150	11410	16290	16233.47	1.38	-126	16756	16522	16366	16132	15976	16445	16055	54	4860	500	11720	10	1	10716390	1737	8.61	0.78	12	0.00	1882.00	20724.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	20550	-21.12	20240402	12890	25.76	20241114	1.49	N	143160	500	53 억	148331	N	N	N	N
130	20250306	160819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	-70	5	-0.43	361149540	21940	138.34	16480	16600	16210	21250	11460	16360	16460.78	1.32	2370	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1746	8.66	0.79	12	0.20	1882.00	20724.00	20550	20240402	-20.73	12890	20241114	26.38	17250	-5.57	20250103	14430	12.89	20250203	20550	-20.73	20240402	12890	26.38	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
131	20250306	150818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	-110	5	-0.67	352061670	21381	134.81	16480	16600	16210	21250	11460	16360	16466.10	1.32	2612	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1741	8.63	0.78	12	0.20	1882.00	20724.00	20550	20240402	-20.92	12890	20241114	26.07	17250	-5.80	20250103	14430	12.61	20250203	20550	-20.92	20240402	12890	26.07	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
132	20250306	140817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	-70	5	-0.43	336689290	20435	128.85	16480	16600	16250	21250	11460	16360	16476.11	1.32	2530	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1746	8.66	0.79	12	0.19	1882.00	20724.00	20550	20240402	-20.73	12890	20241114	26.38	17250	-5.57	20250103	14430	12.89	20250203	20550	-20.73	20240402	12890	26.38	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
133	20250306	130819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16390	30	2	0.18	319769890	19398	122.31	16480	16600	16350	21250	11460	16360	16484.68	1.32	3159	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1756	8.71	0.79	12	0.18	1882.00	20724.00	20550	20240402	-20.24	12890	20241114	27.15	17250	-4.99	20250103	14430	13.58	20250203	20550	-20.24	20240402	12890	27.15	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
134	20250306	120817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16380	20	2	0.12	307226860	18634	117.49	16480	16600	16350	21250	11460	16360	16487.43	1.32	3746	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1755	8.70	0.79	12	0.17	1882.00	20724.00	20550	20240402	-20.29	12890	20241114	27.08	17250	-5.04	20250103	14430	13.51	20250203	20550	-20.29	20240402	12890	27.08	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
135	20250306	110814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16490	130	2	0.79	276645750	16772	105.75	16480	16600	16350	21250	11460	16360	16494.50	1.32	3625	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1767	8.76	0.80	12	0.16	1882.00	20724.00	20550	20240402	-19.76	12890	20241114	27.93	17250	-4.41	20250103	14430	14.28	20250203	20550	-19.76	20240402	12890	27.93	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
136	20250306	100817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16460	100	2	0.61	248871140	15085	95.11	16480	16600	16350	21250	11460	16360	16497.92	1.32	3380	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1764	8.75	0.79	12	0.14	1882.00	20724.00	20550	20240402	-19.90	12890	20241114	27.70	17250	-4.58	20250103	14430	14.07	20250203	20550	-19.90	20240402	12890	27.70	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
137	20250306	090821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16380	20	2	0.12	1687240	103	0.65	16480	16480	16380	21250	11460	16360	16380.97	1.32	-102	16726	16542	16376	16192	16026	16635	16285	54	4890	500	11770	10	1	10716390	1755	8.70	0.79	12	0.00	1882.00	20724.00	20550	20240402	-20.29	12890	20241114	27.08	17250	-5.04	20250103	14430	13.51	20250203	20550	-20.29	20240402	12890	27.08	20241114	1.49	N	143160	500	53 억	140949	N	N	N	N
138	20250305	160809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16360	70	2	0.43	258122550	15710	81.37	16210	16560	16210	21150	11410	16290	16430.60	1.31	467	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1753	8.69	0.79	12	0.15	1882.00	20724.00	20550	20240402	-20.39	12890	20241114	26.92	17250	-5.16	20250103	14430	13.37	20250203	20550	-20.39	20240402	12890	26.92	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
139	20250305	150812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16350	60	2	0.37	253531230	15429	79.91	16210	16560	16210	21150	11410	16290	16432.12	1.31	527	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1752	8.69	0.79	12	0.14	1882.00	20724.00	20550	20240402	-20.44	12890	20241114	26.84	17250	-5.22	20250103	14430	13.31	20250203	20550	-20.44	20240402	12890	26.84	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
140	20250305	140811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16350	60	2	0.37	249105950	15158	78.51	16210	16560	16210	21150	11410	16290	16433.96	1.31	330	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1752	8.69	0.79	12	0.14	1882.00	20724.00	20550	20240402	-20.44	12890	20241114	26.84	17250	-5.22	20250103	14430	13.31	20250203	20550	-20.44	20240402	12890	26.84	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
141	20250305	130808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16350	60	2	0.37	243305150	14803	76.67	16210	16560	16210	21150	11410	16290	16436.21	1.31	292	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1752	8.69	0.79	12	0.14	1882.00	20724.00	20550	20240402	-20.44	12890	20241114	26.84	17250	-5.22	20250103	14430	13.31	20250203	20550	-20.44	20240402	12890	26.84	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
142	20250305	120811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	0	3	0.00	235920130	14350	74.33	16210	16560	16210	21150	11410	16290	16440.43	1.31	68	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1746	8.66	0.79	12	0.13	1882.00	20724.00	20550	20240402	-20.73	12890	20241114	26.38	17250	-5.57	20250103	14430	12.89	20250203	20550	-20.73	20240402	12890	26.38	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
143	20250305	110806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16400	110	2	0.68	234205290	14245	73.78	16210	16560	16210	21150	11410	16290	16441.23	1.31	40	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1757	8.71	0.79	12	0.13	1882.00	20724.00	20550	20240402	-20.19	12890	20241114	27.23	17250	-4.93	20250103	14430	13.65	20250203	20550	-20.19	20240402	12890	27.23	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
144	20250305	100810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16380	90	2	0.55	227711070	13848	71.73	16210	16560	16210	21150	11410	16290	16443.61	1.31	-155	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1755	8.70	0.79	12	0.13	1882.00	20724.00	20550	20240402	-20.29	12890	20241114	27.08	17250	-5.04	20250103	14430	13.51	20250203	20550	-20.29	20240402	12890	27.08	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
145	20250305	090808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	0	3	0.00	32500	2	0.01	16210	16290	16210	21150	11410	16290	16250.00	1.31	0	16570	16430	16260	16120	15950	16500	16190	54	4860	500	11720	10	1	10716390	1746	8.66	0.79	12	0.00	1882.00	20724.00	20550	20240402	-20.73	12890	20241114	26.38	17250	-5.57	20250103	14430	12.89	20250203	20550	-20.73	20240402	12890	26.38	20241114	1.48	N	143160	500	53 억	140402	N	N	N	N
146	20250304	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	60	2	0.37	309052505	19012	82.66	16170	16400	16090	21050	11370	16230	16255.65	1.33	-1622	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1746	8.66	0.79	12	0.18	1882.00	20724.00	20550	20240402	-20.73	12890	20241114	26.38	17250	-5.57	20250103	14430	12.89	20250203	20550	-20.73	20240402	12890	26.38	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
147	20250304	150757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-20	5	-0.12	275846325	16968	73.78	16170	16400	16090	21050	11370	16230	16256.86	1.33	-1331	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1737	8.61	0.78	12	0.16	1882.00	20724.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	20550	-21.12	20240402	12890	25.76	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
148	20250304	140801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	-50	5	-0.31	247964875	15247	66.29	16170	16400	16090	21050	11370	16230	16263.19	1.33	-1306	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1734	8.60	0.78	12	0.14	1882.00	20724.00	20550	20240402	-21.27	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	20550	-21.27	20240402	12890	25.52	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
149	20250304	130759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-20	5	-0.12	242457025	14907	64.82	16170	16400	16090	21050	11370	16230	16264.64	1.33	-1215	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1737	8.61	0.78	12	0.14	1882.00	20724.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	20550	-21.12	20240402	12890	25.76	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
150	20250304	120757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16220	-10	5	-0.06	225153775	13838	60.17	16170	16400	16090	21050	11370	16230	16270.69	1.33	-1358	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1738	8.62	0.78	12	0.13	1882.00	20724.00	20550	20240402	-21.07	12890	20241114	25.83	17250	-5.97	20250103	14430	12.40	20250203	20550	-21.07	20240402	12890	25.83	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
151	20250304	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16300	70	2	0.43	213960445	13147	57.16	16170	16400	16090	21050	11370	16230	16274.47	1.33	-1488	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1747	8.66	0.79	12	0.12	1882.00	20724.00	20550	20240402	-20.68	12890	20241114	26.45	17250	-5.51	20250103	14430	12.96	20250203	20550	-20.68	20240402	12890	26.45	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
152	20250304	100755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16320	90	2	0.55	106308365	6546	28.46	16170	16400	16090	21050	11370	16230	16240.20	1.33	-744	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1749	8.67	0.79	12	0.06	1882.00	20724.00	20550	20240402	-20.58	12890	20241114	26.61	17250	-5.39	20250103	14430	13.10	20250203	20550	-20.58	20240402	12890	26.61	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N
153	20250304	090753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16190	-40	5	-0.25	1309770	81	0.35	16170	16190	16160	21050	11370	16230	16170.00	1.33	-47	16816	16522	16346	16052	15876	16435	15965	54	4820	500	11680	10	1	10716390	1735	8.60	0.78	12	0.00	1882.00	20724.00	20550	20240402	-21.22	12890	20241114	25.60	17250	-6.14	20250103	14430	12.20	20250203	20550	-21.22	20240402	12890	25.60	20241114	1.51	N	143160	500	53 억	142024	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History