KissMeData/191410/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-5	5	-0.31	64010225	39676	49.45	1635	1635	1601	2125	1145	1635	1613.05	0.25	-924	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	183	-108.67	0.83	12	0.35	-15.00	1957.00	3550	20240531	-54.08	1339	20241209	21.73	1908	-14.57	20250326	1455	12.03	20250102	3550	-54.08	20240531	1339	21.73	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
3	20250328	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	-19	5	-1.16	54260830	33657	41.95	1635	1635	1601	2125	1145	1635	1611.85	0.25	-783	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	181	-107.73	0.83	12	0.30	-15.00	1957.00	3550	20240531	-54.48	1339	20241209	20.69	1908	-15.30	20250326	1455	11.07	20250102	3550	-54.48	20240531	1339	20.69	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
4	20250328	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1617	-18	5	-1.10	48329135	29969	37.35	1635	1635	1601	2125	1145	1635	1612.29	0.25	-773	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	181	-107.80	0.83	12	0.27	-15.00	1957.00	3550	20240531	-54.45	1339	20241209	20.76	1908	-15.25	20250326	1455	11.13	20250102	3550	-54.45	20240531	1339	20.76	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
5	20250328	130943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1623	-12	5	-0.73	47973737	29749	37.08	1635	1635	1601	2125	1145	1635	1612.26	0.25	-688	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	182	-108.20	0.83	12	0.27	-15.00	1957.00	3550	20240531	-54.28	1339	20241209	21.21	1908	-14.94	20250326	1455	11.55	20250102	3550	-54.28	20240531	1339	21.21	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
6	20250328	120941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1605	-30	5	-1.83	38828052	24060	29.99	1635	1635	1604	2125	1145	1635	1613.39	0.25	-688	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	180	-107.00	0.82	12	0.21	-15.00	1957.00	3550	20240531	-54.79	1339	20241209	19.87	1908	-15.88	20250326	1455	10.31	20250102	3550	-54.79	20240531	1339	19.87	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
7	20250328	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1611	-24	5	-1.47	33089507	20483	25.53	1635	1635	1604	2125	1145	1635	1615.01	0.25	-688	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	181	-107.40	0.82	12	0.18	-15.00	1957.00	3550	20240531	-54.62	1339	20241209	20.31	1908	-15.57	20250326	1455	10.72	20250102	3550	-54.62	20240531	1339	20.31	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
8	20250328	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1614	-21	5	-1.28	30958953	19157	23.88	1635	1635	1607	2125	1145	1635	1615.60	0.25	-636	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	181	-107.60	0.82	12	0.17	-15.00	1957.00	3550	20240531	-54.54	1339	20241209	20.54	1908	-15.41	20250326	1455	10.93	20250102	3550	-54.54	20240531	1339	20.54	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
9	20250328	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1619	-16	5	-0.98	19455107	12013	14.97	1635	1635	1610	2125	1145	1635	1618.89	0.25	-609	1678	1656	1628	1606	1578	1642	1592	56	490	500	1070	1	1	11204255	181	-107.93	0.83	12	0.11	-15.00	1957.00	3550	20240531	-54.39	1339	20241209	20.91	1908	-15.15	20250326	1455	11.27	20250102	3550	-54.39	20240531	1339	20.91	20241209	0.09	N	191410	500	56 억	28515	N	N	N	N
10	20250327	162258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-33	5	-1.98	128183527	79431	5.20	1650	1650	1600	2165	1168	1668	1613.03	0.25	-3406	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	183	-109.00	0.84	12	0.71	-15.00	1957.00	3550	20240531	-53.94	1339	20241209	22.11	1908	-14.31	20250326	1455	12.37	20250102	3550	-53.94	20240531	1339	22.11	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
11	20250327	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1625	-43	5	-2.58	117248999	72734	4.76	1650	1650	1600	2165	1168	1668	1612.02	0.25	-3406	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	182	-108.33	0.83	12	0.65	-15.00	1957.00	3550	20240531	-54.23	1339	20241209	21.36	1908	-14.83	20250326	1455	11.68	20250102	3550	-54.23	20240531	1339	21.36	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
12	20250327	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1627	-41	5	-2.46	112319968	69691	4.56	1650	1650	1600	2165	1168	1668	1611.69	0.25	-2879	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	182	-108.47	0.83	12	0.62	-15.00	1957.00	3550	20240531	-54.17	1339	20241209	21.51	1908	-14.73	20250326	1455	11.82	20250102	3550	-54.17	20240531	1339	21.51	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
13	20250327	130937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-58	5	-3.48	104393150	64778	4.24	1650	1650	1600	2165	1168	1668	1611.55	0.25	-1618	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	180	-107.33	0.82	12	0.58	-15.00	1957.00	3550	20240531	-54.65	1339	20241209	20.24	1908	-15.62	20250326	1455	10.65	20250102	3550	-54.65	20240531	1339	20.24	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
14	20250327	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-58	5	-3.48	94478616	58626	3.84	1650	1650	1600	2165	1168	1668	1611.55	0.25	2459	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	180	-107.33	0.82	12	0.52	-15.00	1957.00	3550	20240531	-54.65	1339	20241209	20.24	1908	-15.62	20250326	1455	10.65	20250102	3550	-54.65	20240531	1339	20.24	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
15	20250327	110942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1601	-67	5	-4.02	91176538	56570	3.70	1650	1650	1600	2165	1168	1668	1611.75	0.25	2459	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	179	-106.73	0.82	12	0.50	-15.00	1957.00	3550	20240531	-54.90	1339	20241209	19.57	1908	-16.09	20250326	1455	10.03	20250102	3550	-54.90	20240531	1339	19.57	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
16	20250327	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1605	-63	5	-3.78	69847087	43275	2.83	1650	1650	1600	2165	1168	1668	1614.03	0.25	3297	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	180	-107.00	0.82	12	0.39	-15.00	1957.00	3550	20240531	-54.79	1339	20241209	19.87	1908	-15.88	20250326	1455	10.31	20250102	3550	-54.79	20240531	1339	19.87	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
17	20250327	090941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1621	-47	5	-2.82	18133367	11071	0.72	1650	1650	1621	2165	1168	1668	1637.92	0.25	-604	2086	1876	1698	1488	1310	1982	1594	56	497	500	1100	1	1	11204255	182	-108.07	0.83	12	0.10	-15.00	1957.00	3550	20240531	-54.34	1339	20241209	21.06	1908	-15.04	20250326	1455	11.41	20250102	3550	-54.34	20240531	1339	21.06	20241209	0.09	N	191410	500	56 억	27819	N	N	N	N
18	20250326	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	143	2	9.38	2649462855	1522624	4532.29	1526	1908	1520	1982	1068	1525	1740.29	0.10	10531	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	187	-111.20	0.85	12	13.59	-15.00	1957.00	3550	20240531	-53.01	1339	20241209	24.57	1908	-12.58	20250326	1455	14.64	20250102	3550	-53.01	20240531	1339	24.57	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
19	20250326	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1621	96	2	6.30	2604220193	1494995	4450.05	1526	1908	1520	1982	1068	1525	1741.96	0.10	7527	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	182	-108.07	0.83	12	13.34	-15.00	1957.00	3550	20240531	-54.34	1339	20241209	21.06	1908	-15.04	20250326	1455	11.41	20250102	3550	-54.34	20240531	1339	21.06	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
20	20250326	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	90	2	5.90	2439652375	1393389	4147.61	1526	1908	1520	1982	1068	1525	1750.88	0.10	8393	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	181	-107.67	0.83	12	12.44	-15.00	1957.00	3550	20240531	-54.51	1339	20241209	20.61	1908	-15.36	20250326	1455	11.00	20250102	3550	-54.51	20240531	1339	20.61	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
21	20250326	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1611	86	2	5.64	2189623836	1240468	3692.42	1526	1908	1520	1982	1068	1525	1765.16	0.10	19142	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	181	-107.40	0.82	12	11.07	-15.00	1957.00	3550	20240531	-54.62	1339	20241209	20.31	1908	-15.57	20250326	1455	10.72	20250102	3550	-54.62	20240531	1339	20.31	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
22	20250326	120938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	264	2	17.31	1676096550	933190	2777.76	1526	1908	1520	1982	1068	1525	1796.09	0.10	-1296	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	200	-119.27	0.91	12	8.33	-15.00	1957.00	3550	20240531	-49.61	1339	20241209	33.61	1908	-6.24	20250326	1455	22.96	20250102	3550	-49.61	20240531	1339	33.61	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
23	20250326	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	25	2	1.64	18627033	12175	36.24	1526	1550	1520	1982	1068	1525	1529.94	0.10	36	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	174	-103.33	0.79	12	0.11	-15.00	1957.00	3550	20240531	-56.34	1339	20241209	15.76	1610	-3.73	20250123	1455	6.53	20250102	3550	-56.34	20240531	1339	15.76	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
24	20250326	100934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1537	12	2	0.79	13831333	9070	27.00	1526	1537	1520	1982	1068	1525	1524.95	0.10	17	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	172	-102.47	0.79	12	0.08	-15.00	1957.00	3550	20240531	-56.70	1339	20241209	14.79	1610	-4.53	20250123	1455	5.64	20250102	3550	-56.70	20240531	1339	14.79	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
25	20250326	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	2	2	0.13	6962076	4573	13.61	1526	1527	1520	1982	1068	1525	1522.43	0.10	0	1548	1536	1523	1511	1498	1542	1517	56	457	500	1000	1	1	11204255	171	-101.80	0.78	12	0.04	-15.00	1957.00	3550	20240531	-56.99	1339	20241209	14.04	1610	-5.16	20250123	1455	4.95	20250102	3550	-56.99	20240531	1339	14.04	20241209	0.09	N	191410	500	56 억	11398	N	N	N	N
26	20250325	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	0	3	0.00	49880021	32741	106.62	1518	1535	1510	1982	1068	1525	1523.47	0.10	531	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.67	0.78	12	0.29	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
27	20250325	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	-1	5	-0.07	49852585	32723	106.56	1518	1535	1510	1982	1068	1525	1523.47	0.10	532	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.60	0.78	12	0.29	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
28	20250325	140926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	2	2	0.13	43396479	28486	92.76	1518	1535	1510	1982	1068	1525	1523.43	0.10	523	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.80	0.78	12	0.25	-15.00	1957.00	3550	20240531	-56.99	1339	20241209	14.04	1610	-5.16	20250123	1455	4.95	20250102	3550	-56.99	20240531	1339	14.04	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
29	20250325	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	1	2	0.07	42543317	27927	90.94	1518	1535	1510	1982	1068	1525	1523.38	0.10	507	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.73	0.78	12	0.25	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
30	20250325	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	5	2	0.33	42306777	27772	90.44	1518	1534	1510	1982	1068	1525	1523.36	0.10	500	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-102.00	0.78	12	0.25	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
31	20250325	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	1	2	0.07	19823954	13016	42.38	1518	1534	1510	1982	1068	1525	1523.05	0.10	413	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.73	0.78	12	0.12	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
32	20250325	100938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	1	2	0.07	9906789	6524	21.24	1518	1528	1510	1982	1068	1525	1518.51	0.10	319	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.73	0.78	12	0.06	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
33	20250325	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-3	5	-0.20	9310845	6133	19.97	1518	1525	1510	1982	1068	1525	1518.16	0.10	109	1563	1544	1522	1503	1481	1553	1512	56	457	500	1000	1	1	11204255	171	-101.47	0.78	12	0.05	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	10867	N	N	N	N
34	20250324	160925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	5	2	0.33	46717470	30708	153.05	1520	1541	1500	1976	1064	1520	1521.35	0.09	670	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	171	-101.67	0.78	12	0.27	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
35	20250324	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	6	2	0.39	46442962	30528	152.15	1520	1541	1500	1976	1064	1520	1521.32	0.09	647	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	171	-101.73	0.78	12	0.27	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
36	20250324	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	2	2	0.13	40422497	26578	132.47	1520	1541	1500	1976	1064	1520	1520.90	0.09	553	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.24	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
37	20250324	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	20	2	1.32	28456572	18713	93.27	1520	1540	1500	1976	1064	1520	1520.68	0.09	470	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	173	-102.67	0.79	12	0.17	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
38	20250324	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	20	2	1.32	23618013	15560	77.55	1520	1540	1500	1976	1064	1520	1517.87	0.09	450	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	173	-102.67	0.79	12	0.14	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
39	20250324	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	20	2	1.32	22694013	14960	74.56	1520	1540	1500	1976	1064	1520	1516.98	0.09	450	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	173	-102.67	0.79	12	0.13	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
40	20250324	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-3	5	-0.20	16238999	10741	53.53	1520	1535	1500	1976	1064	1520	1511.87	0.09	1243	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	170	-101.13	0.78	12	0.10	-15.00	1957.00	3550	20240531	-57.27	1339	20241209	13.29	1610	-5.78	20250123	1455	4.26	20250102	3550	-57.27	20240531	1339	13.29	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
41	20250324	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-9	5	-0.59	15818589	10463	52.15	1520	1535	1500	1976	1064	1520	1511.86	0.09	1236	1560	1540	1519	1499	1478	1529	1488	56	456	500	1000	1	1	11204255	169	-100.73	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.44	1339	20241209	12.85	1610	-6.15	20250123	1455	3.85	20250102	3550	-57.44	20240531	1339	12.85	20241209	0.09	N	191410	500	56 억	9897	N	N	N	N
42	20250321	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	20	2	1.33	30428677	20063	54.66	1539	1539	1498	1950	1050	1500	1516.66	0.08	57	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	170	-101.33	0.78	12	0.18	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
43	20250321	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	20	2	1.33	30372432	20026	54.56	1539	1539	1498	1950	1050	1500	1516.65	0.08	57	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	170	-101.33	0.78	12	0.18	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
44	20250321	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	32	2	2.13	30287272	19970	54.41	1539	1539	1498	1950	1050	1500	1516.64	0.08	57	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	172	-102.13	0.78	12	0.18	-15.00	1957.00	3550	20240531	-56.85	1339	20241209	14.41	1610	-4.84	20250123	1455	5.29	20250102	3550	-56.85	20240531	1339	14.41	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
45	20250321	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	35	2	2.33	28855682	19036	51.86	1539	1539	1498	1950	1050	1500	1515.85	0.08	162	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	172	-102.33	0.78	12	0.17	-15.00	1957.00	3550	20240531	-56.76	1339	20241209	14.64	1610	-4.66	20250123	1455	5.50	20250102	3550	-56.76	20240531	1339	14.64	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
46	20250321	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	30	2	2.00	27164173	17923	48.83	1539	1539	1500	1950	1050	1500	1515.60	0.08	163	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	171	-102.00	0.78	12	0.16	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
47	20250321	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	16	2	1.07	23249242	15342	41.80	1539	1539	1500	1950	1050	1500	1515.40	0.08	984	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	170	-101.07	0.77	12	0.14	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
48	20250321	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	16	2	1.07	16096542	10586	28.84	1539	1539	1500	1950	1050	1500	1520.55	0.08	-47	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	170	-101.07	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
49	20250321	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1513	13	2	0.87	6562700	4276	11.65	1539	1539	1500	1950	1050	1500	1534.78	0.08	111	1525	1512	1501	1488	1477	1507	1483	56	450	500	990	1	1	11204255	170	-100.87	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.38	1339	20241209	12.99	1610	-6.02	20250123	1455	3.99	20250102	3550	-57.38	20240531	1339	12.99	20241209	0.09	N	191410	500	56 억	8981	N	N	N	N
50	20250320	161412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-3	5	-0.20	55149244	36704	286.03	1503	1514	1490	1953	1053	1503	1502.54	0.08	-167	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.33	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
51	20250320	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	-2	5	-0.13	54825145	36488	284.35	1503	1514	1490	1953	1053	1503	1502.55	0.08	-167	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	168	-100.07	0.77	12	0.33	-15.00	1957.00	3550	20240531	-57.72	1339	20241209	12.10	1610	-6.77	20250123	1455	3.16	20250102	3550	-57.72	20240531	1339	12.10	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
52	20250320	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	3	2	0.20	50317245	33471	260.84	1503	1514	1490	1953	1053	1503	1503.31	0.08	-172	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	169	-100.40	0.77	12	0.30	-15.00	1957.00	3550	20240531	-57.58	1339	20241209	12.47	1610	-6.46	20250123	1455	3.51	20250102	3550	-57.58	20240531	1339	12.47	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
53	20250320	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	9	2	0.60	47889273	31857	248.26	1503	1514	1490	1953	1053	1503	1503.26	0.08	-128	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	169	-100.80	0.77	12	0.28	-15.00	1957.00	3550	20240531	-57.41	1339	20241209	12.92	1610	-6.09	20250123	1455	3.92	20250102	3550	-57.41	20240531	1339	12.92	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
54	20250320	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	11	2	0.73	47608099	31671	246.81	1503	1514	1490	1953	1053	1503	1503.21	0.08	-128	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	170	-100.93	0.77	12	0.28	-15.00	1957.00	3550	20240531	-57.35	1339	20241209	13.07	1610	-5.96	20250123	1455	4.05	20250102	3550	-57.35	20240531	1339	13.07	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
55	20250320	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	5	2	0.33	46392634	30865	240.53	1503	1513	1490	1953	1053	1503	1503.08	0.08	675	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	169	-100.53	0.77	12	0.28	-15.00	1957.00	3550	20240531	-57.52	1339	20241209	12.62	1610	-6.34	20250123	1455	3.64	20250102	3550	-57.52	20240531	1339	12.62	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
56	20250320	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	5	2	0.33	28907129	19173	149.42	1503	1513	1503	1953	1053	1503	1507.70	0.08	-13	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	169	-100.53	0.77	12	0.17	-15.00	1957.00	3550	20240531	-57.52	1339	20241209	12.62	1610	-6.34	20250123	1455	3.64	20250102	3550	-57.52	20240531	1339	12.62	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
57	20250320	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	7	2	0.47	2460661	1635	12.74	1503	1510	1503	1953	1053	1503	1504.99	0.08	-2	1535	1518	1509	1492	1483	1514	1488	56	450	500	990	1	1	11204255	169	-100.67	0.77	12	0.01	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	9148	N	N	N	N
58	20250319	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	-23	5	-1.51	19384385	12832	128.84	1526	1526	1500	1983	1069	1526	1510.63	0.08	-63	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	168	-100.20	0.77	12	0.11	-15.00	1957.00	3550	20240531	-57.66	1339	20241209	12.25	1610	-6.65	20250123	1455	3.30	20250102	3550	-57.66	20240531	1339	12.25	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
59	20250319	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-3	5	-0.20	18573160	12298	123.47	1526	1526	1500	1983	1069	1526	1510.26	0.08	53	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.53	0.78	12	0.11	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
60	20250319	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-3	5	-0.20	4628039	3046	30.58	1526	1526	1515	1983	1069	1526	1519.38	0.08	-38	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.53	0.78	12	0.03	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
61	20250319	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-3	5	-0.20	4267101	2808	28.19	1526	1526	1515	1983	1069	1526	1519.62	0.08	-38	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.53	0.78	12	0.03	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
62	20250319	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-4	5	-0.26	2433946	1599	16.05	1526	1526	1521	1983	1069	1526	1522.17	0.08	-38	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.47	0.78	12	0.01	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
63	20250319	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-1	5	-0.07	819444	538	5.40	1526	1526	1521	1983	1069	1526	1523.13	0.08	16	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.67	0.78	12	0.00	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
64	20250319	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-3	5	-0.20	396473	260	2.61	1526	1526	1521	1983	1069	1526	1524.90	0.08	19	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.53	0.78	12	0.00	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
65	20250319	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	0	3	0.00	125028	82	0.82	1526	1526	1522	1983	1069	1526	1524.73	0.08	22	1546	1535	1520	1509	1494	1541	1515	56	457	500	1000	1	1	11204255	171	-101.73	0.78	12	0.00	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	9211	N	N	N	N
66	20250318	160921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	7	2	0.46	14061874	9298	363.20	1516	1531	1505	1974	1064	1519	1512.35	0.08	58	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	171	-101.73	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
67	20250318	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	11	2	0.72	12700197	8407	328.40	1516	1530	1505	1974	1064	1519	1510.67	0.08	62	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	171	-102.00	0.78	12	0.08	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
68	20250318	140923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	1	2	0.07	12122763	8027	313.55	1516	1520	1505	1974	1064	1519	1510.25	0.08	62	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	170	-101.33	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
69	20250318	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	1	2	0.07	12122763	8027	313.55	1516	1520	1505	1974	1064	1519	1510.25	0.08	62	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	170	-101.33	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
70	20250318	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-2	5	-0.13	11164335	7396	288.91	1516	1519	1505	1974	1064	1519	1509.51	0.08	77	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	170	-101.13	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.27	1339	20241209	13.29	1610	-5.78	20250123	1455	4.26	20250102	3550	-57.27	20240531	1339	13.29	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
71	20250318	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-2	5	-0.13	11149201	7386	288.52	1516	1519	1505	1974	1064	1519	1509.50	0.08	77	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	170	-101.13	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.27	1339	20241209	13.29	1610	-5.78	20250123	1455	4.26	20250102	3550	-57.27	20240531	1339	13.29	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
72	20250318	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	-1	5	-0.07	509474	336	13.12	1516	1518	1516	1974	1064	1519	1516.29	0.08	-4	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	170	-101.20	0.78	12	0.00	-15.00	1957.00	3550	20240531	-57.24	1339	20241209	13.37	1610	-5.71	20250123	1455	4.33	20250102	3550	-57.24	20240531	1339	13.37	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
73	20250318	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-3	5	-0.20	432060	285	11.13	1516	1516	1516	1974	1064	1519	1516.00	0.08	0	1524	1521	1520	1517	1516	1521	1517	56	455	500	1000	1	1	11204255	170	-101.07	0.77	12	0.00	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	9153	N	N	N	N
74	20250317	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-4	5	-0.26	3896663	2560	23.88	1523	1523	1519	1979	1067	1523	1522.13	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	170	-101.27	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	1610	-5.65	20250123	1455	4.40	20250102	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
75	20250317	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	3895144	2559	23.87	1523	1523	1519	1979	1067	1523	1522.14	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
76	20250317	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	3895144	2559	23.87	1523	1523	1519	1979	1067	1523	1522.14	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
77	20250317	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	3895144	2559	23.87	1523	1523	1519	1979	1067	1523	1522.14	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
78	20250317	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	2829003	1858	17.33	1523	1523	1520	1979	1067	1523	1522.61	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
79	20250317	110920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	2829003	1858	17.33	1523	1523	1520	1979	1067	1523	1522.61	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
80	20250317	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	2654021	1743	16.26	1523	1523	1520	1979	1067	1523	1522.67	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
81	20250317	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-1	5	-0.07	2162415	1420	13.24	1523	1523	1520	1979	1067	1523	1522.83	0.07	-97	1532	1527	1521	1516	1510	1530	1519	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.01	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8402	N	N	N	N
82	20250314	160916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	1	2	0.07	16323021	10722	60.15	1521	1526	1515	1978	1066	1522	1522.39	0.08	-405	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.53	0.78	12	0.10	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
83	20250314	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	4	2	0.26	16121985	10590	59.41	1521	1526	1515	1978	1066	1522	1522.38	0.08	-405	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.73	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
84	20250314	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	3	2	0.20	15484807	10172	57.07	1521	1526	1515	1978	1066	1522	1522.30	0.08	-405	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.67	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
85	20250314	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	2	2	0.13	15291020	10045	56.35	1521	1524	1515	1978	1066	1522	1522.25	0.08	-405	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.60	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
86	20250314	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	0	3	0.00	14697048	9655	54.17	1521	1523	1515	1978	1066	1522	1522.22	0.08	-405	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
87	20250314	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	1	2	0.07	14649836	9624	53.99	1521	1523	1515	1978	1066	1522	1522.22	0.08	-405	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.53	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
88	20250314	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	0	3	0.00	3834491	2522	14.15	1521	1522	1515	1978	1066	1522	1520.42	0.08	-105	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	171	-101.47	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
89	20250314	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-3	5	-0.20	1665967	1095	6.14	1521	1522	1515	1978	1066	1522	1521.43	0.08	-113	1546	1533	1527	1514	1508	1531	1512	56	456	500	1000	1	1	11204255	170	-101.27	0.78	12	0.01	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	1610	-5.65	20250123	1455	4.40	20250102	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	8807	N	N	N	N
90	20250313	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-8	5	-0.52	27255923	17815	508.42	1530	1540	1521	1989	1071	1530	1529.94	0.08	-295	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.47	0.78	12	0.16	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
91	20250313	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-5	5	-0.33	26361494	17228	491.67	1530	1540	1521	1989	1071	1530	1530.15	0.08	-43	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.67	0.78	12	0.15	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
92	20250313	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	-3	5	-0.20	24737917	16164	461.30	1530	1540	1521	1989	1071	1530	1530.43	0.08	-43	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.80	0.78	12	0.14	-15.00	1957.00	3550	20240531	-56.99	1339	20241209	14.04	1610	-5.16	20250123	1455	4.95	20250102	3550	-56.99	20240531	1339	14.04	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
93	20250313	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	-3	5	-0.20	22780839	14884	424.77	1530	1540	1521	1989	1071	1530	1530.56	0.08	-80	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.80	0.78	12	0.13	-15.00	1957.00	3550	20240531	-56.99	1339	20241209	14.04	1610	-5.16	20250123	1455	4.95	20250102	3550	-56.99	20240531	1339	14.04	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
94	20250313	120912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	10	2	0.65	18198491	11883	339.13	1530	1540	1521	1989	1071	1530	1531.47	0.08	-489	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	173	-102.67	0.79	12	0.11	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
95	20250313	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	-2	5	-0.13	13119217	8580	244.86	1530	1540	1521	1989	1071	1530	1529.05	0.08	-454	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.87	0.78	12	0.08	-15.00	1957.00	3550	20240531	-56.96	1339	20241209	14.12	1610	-5.09	20250123	1455	5.02	20250102	3550	-56.96	20240531	1339	14.12	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
96	20250313	100911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	-3	5	-0.20	3072853	2010	57.36	1530	1540	1523	1989	1071	1530	1528.78	0.08	-459	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.80	0.78	12	0.02	-15.00	1957.00	3550	20240531	-56.99	1339	20241209	14.04	1610	-5.16	20250123	1455	4.95	20250102	3550	-56.99	20240531	1339	14.04	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
97	20250313	090914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1529	-1	5	-0.07	1953327	1277	36.44	1530	1540	1523	1989	1071	1530	1529.62	0.08	-316	1566	1548	1524	1506	1482	1536	1494	56	459	500	1000	1	1	11204255	171	-101.93	0.78	12	0.01	-15.00	1957.00	3550	20240531	-56.93	1339	20241209	14.19	1610	-5.03	20250123	1455	5.09	20250102	3550	-56.93	20240531	1339	14.19	20241209	0.09	N	191410	500	56 억	9102	N	N	N	N
98	20250312	160907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	0	3	0.00	5357081	3504	15.56	1540	1542	1500	1989	1071	1530	1528.85	0.08	-149	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	171	-102.00	0.78	12	0.03	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
99	20250312	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	12	2	0.78	5176541	3386	15.03	1540	1542	1500	1989	1071	1530	1528.81	0.08	-144	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	173	-102.80	0.79	12	0.03	-15.00	1957.00	3550	20240531	-56.56	1339	20241209	15.16	1610	-4.22	20250123	1455	5.98	20250102	3550	-56.56	20240531	1339	15.16	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
100	20250312	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	12	2	0.78	5176541	3386	15.03	1540	1542	1500	1989	1071	1530	1528.81	0.08	-144	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	173	-102.80	0.79	12	0.03	-15.00	1957.00	3550	20240531	-56.56	1339	20241209	15.16	1610	-4.22	20250123	1455	5.98	20250102	3550	-56.56	20240531	1339	15.16	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
101	20250312	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	5	2	0.33	2051950	1356	6.02	1540	1540	1500	1989	1071	1530	1513.24	0.08	-19	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	172	-102.33	0.78	12	0.01	-15.00	1957.00	3550	20240531	-56.76	1339	20241209	14.64	1610	-4.66	20250123	1455	5.50	20250102	3550	-56.76	20240531	1339	14.64	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
102	20250312	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1537	7	2	0.46	2047369	1353	6.01	1540	1540	1500	1989	1071	1530	1513.21	0.08	-19	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	172	-102.47	0.79	12	0.01	-15.00	1957.00	3550	20240531	-56.70	1339	20241209	14.79	1610	-4.53	20250123	1455	5.64	20250102	3550	-56.70	20240531	1339	14.79	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
103	20250312	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1538	8	2	0.52	2032016	1343	5.96	1540	1540	1500	1989	1071	1530	1513.04	0.08	-19	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	172	-102.53	0.79	12	0.01	-15.00	1957.00	3550	20240531	-56.68	1339	20241209	14.86	1610	-4.47	20250123	1455	5.70	20250102	3550	-56.68	20240531	1339	14.86	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
104	20250312	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1539	9	2	0.59	1749006	1158	5.14	1540	1540	1500	1989	1071	1530	1510.37	0.08	-19	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	172	-102.60	0.79	12	0.01	-15.00	1957.00	3550	20240531	-56.65	1339	20241209	14.94	1610	-4.41	20250123	1455	5.77	20250102	3550	-56.65	20240531	1339	14.94	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
105	20250312	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	10	2	0.65	1741309	1153	5.12	1540	1540	1500	1989	1071	1530	1510.24	0.08	-16	1551	1540	1519	1508	1487	1546	1514	56	459	500	1000	1	1	11204255	173	-102.67	0.79	12	0.01	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9251	N	N	N	N
106	20250311	160859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	25	2	1.66	33919579	22523	331.61	1505	1530	1498	1956	1054	1505	1506.00	0.08	-121	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	171	-102.00	0.78	12	0.20	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
107	20250311	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-1	5	-0.07	32507432	21596	317.96	1505	1520	1498	1956	1054	1505	1505.25	0.08	-124	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	169	-100.27	0.77	12	0.19	-15.00	1957.00	3550	20240531	-57.63	1339	20241209	12.32	1610	-6.58	20250123	1455	3.37	20250102	3550	-57.63	20240531	1339	12.32	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
108	20250311	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	15	2	1.00	29484489	19581	288.30	1505	1520	1498	1956	1054	1505	1505.77	0.08	-124	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	170	-101.33	0.78	12	0.17	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
109	20250311	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	7	2	0.47	29311319	19467	286.62	1505	1515	1498	1956	1054	1505	1505.69	0.08	-124	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	169	-100.80	0.77	12	0.17	-15.00	1957.00	3550	20240531	-57.41	1339	20241209	12.92	1610	-6.09	20250123	1455	3.92	20250102	3550	-57.41	20240531	1339	12.92	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
110	20250311	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	5	2	0.33	27032726	17958	264.40	1505	1515	1498	1956	1054	1505	1505.33	0.08	-124	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	169	-100.67	0.77	12	0.16	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
111	20250311	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	9	2	0.60	25671797	17058	251.15	1505	1515	1498	1956	1054	1505	1504.97	0.08	-125	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	170	-100.93	0.77	12	0.15	-15.00	1957.00	3550	20240531	-57.35	1339	20241209	13.07	1610	-5.96	20250123	1455	4.05	20250102	3550	-57.35	20240531	1339	13.07	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
112	20250311	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	6	2	0.40	21048070	14000	206.12	1505	1511	1498	1956	1054	1505	1503.43	0.08	-133	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	169	-100.73	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.44	1339	20241209	12.85	1610	-6.15	20250123	1455	3.85	20250102	3550	-57.44	20240531	1339	12.85	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
113	20250311	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-1	5	-0.07	1044237	694	10.22	1505	1505	1498	1956	1054	1505	1504.66	0.08	-94	1537	1520	1510	1493	1483	1516	1489	56	451	500	990	1	1	11204255	169	-100.27	0.77	12	0.01	-15.00	1957.00	3550	20240531	-57.63	1339	20241209	12.32	1610	-6.58	20250123	1455	3.37	20250102	3550	-57.63	20240531	1339	12.32	20241209	0.09	N	191410	500	56 억	9372	N	N	N	N
114	20250310	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-22	5	-1.44	9755840	6453	153.42	1527	1527	1500	1985	1069	1527	1511.83	0.08	-68	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	169	-100.33	0.77	12	0.06	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	1610	-6.52	20250123	1455	3.44	20250102	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
115	20250310	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-8	5	-0.52	9383337	6206	147.55	1527	1527	1500	1985	1069	1527	1511.98	0.08	-50	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	170	-101.27	0.78	12	0.06	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	1610	-5.65	20250123	1455	4.40	20250102	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
116	20250310	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	-9	5	-0.59	6369923	4219	100.31	1527	1527	1500	1985	1069	1527	1509.82	0.08	-26	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	170	-101.20	0.78	12	0.04	-15.00	1957.00	3550	20240531	-57.24	1339	20241209	13.37	1610	-5.71	20250123	1455	4.33	20250102	3550	-57.24	20240531	1339	13.37	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
117	20250310	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-7	5	-0.46	6362333	4214	100.19	1527	1527	1500	1985	1069	1527	1509.81	0.08	-26	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	170	-101.33	0.78	12	0.04	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
118	20250310	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-7	5	-0.46	6327541	4191	99.64	1527	1527	1500	1985	1069	1527	1509.79	0.08	-26	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	170	-101.33	0.78	12	0.04	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
119	20250310	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-15	5	-0.98	6166666	4085	97.12	1527	1527	1500	1985	1069	1527	1509.59	0.08	61	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	169	-100.80	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.41	1339	20241209	12.92	1610	-6.09	20250123	1455	3.92	20250102	3550	-57.41	20240531	1339	12.92	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
120	20250310	100855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-17	5	-1.11	5763892	3818	90.78	1527	1527	1500	1985	1069	1527	1509.66	0.08	-60	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	169	-100.67	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
121	20250310	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	-1	5	-0.07	370118	243	5.78	1527	1527	1519	1985	1069	1527	1523.12	0.08	-60	1553	1540	1530	1517	1507	1546	1523	56	458	500	1000	1	1	11204255	171	-101.73	0.78	12	0.00	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	9440	N	N	N	N
122	20250307	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	11	2	0.73	6447148	4201	46.14	1523	1543	1520	1970	1062	1516	1534.67	0.09	-303	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	171	-101.80	0.78	12	0.04	-15.00	1957.00	3550	20240531	-56.99	1339	20241209	14.04	1610	-5.16	20250123	1455	4.95	20250102	3550	-56.99	20240531	1339	14.04	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
123	20250307	150857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	26	2	1.72	6414781	4180	45.91	1523	1543	1520	1970	1062	1516	1534.64	0.09	-302	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	173	-102.80	0.79	12	0.04	-15.00	1957.00	3550	20240531	-56.56	1339	20241209	15.16	1610	-4.22	20250123	1455	5.98	20250102	3550	-56.56	20240531	1339	15.16	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
124	20250307	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	6	2	0.40	5947273	3874	42.55	1523	1543	1520	1970	1062	1516	1535.18	0.09	-314	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	171	-101.47	0.78	12	0.03	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
125	20250307	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1541	25	2	1.65	4544875	2963	32.55	1523	1543	1520	1970	1062	1516	1533.88	0.09	-286	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	173	-102.73	0.79	12	0.03	-15.00	1957.00	3550	20240531	-56.59	1339	20241209	15.09	1610	-4.29	20250123	1455	5.91	20250102	3550	-56.59	20240531	1339	15.09	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
126	20250307	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	24	2	1.58	4126495	2691	29.56	1523	1543	1520	1970	1062	1516	1533.44	0.09	-242	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	173	-102.67	0.79	12	0.02	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
127	20250307	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	24	2	1.58	3569886	2329	25.58	1523	1543	1520	1970	1062	1516	1532.80	0.09	-183	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	173	-102.67	0.79	12	0.02	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
128	20250307	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	24	2	1.58	3419033	2230	24.49	1523	1543	1521	1970	1062	1516	1533.20	0.09	-184	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	173	-102.67	0.79	12	0.02	-15.00	1957.00	3550	20240531	-56.62	1339	20241209	15.01	1610	-4.35	20250123	1455	5.84	20250102	3550	-56.62	20240531	1339	15.01	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
129	20250307	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	26	2	1.72	2910076	1896	20.83	1523	1542	1523	1970	1062	1516	1534.85	0.09	-180	1534	1524	1519	1509	1504	1530	1515	56	454	500	1000	1	1	11204255	173	-102.80	0.79	12	0.02	-15.00	1957.00	3550	20240531	-56.56	1339	20241209	15.16	1610	-4.22	20250123	1455	5.98	20250102	3550	-56.56	20240531	1339	15.16	20241209	0.09	N	191410	500	56 억	9743	N	N	N	N
130	20250306	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	1	2	0.07	13770794	9083	122.61	1514	1529	1514	1969	1061	1515	1516.11	0.08	1202	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	170	-101.07	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
131	20250306	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	9	2	0.59	12794460	8439	113.92	1514	1529	1514	1969	1061	1515	1516.11	0.08	1356	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	171	-101.60	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
132	20250306	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	9	2	0.59	12794460	8439	113.92	1514	1529	1514	1969	1061	1515	1516.11	0.08	1356	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	171	-101.60	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
133	20250306	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	0	3	0.00	12788364	8435	113.86	1514	1529	1514	1969	1061	1515	1516.11	0.08	1352	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	170	-101.00	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	1610	-5.90	20250123	1455	4.12	20250102	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
134	20250306	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	2	2	0.13	11117920	7333	98.99	1514	1529	1514	1969	1061	1515	1516.15	0.08	1204	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	170	-101.13	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.27	1339	20241209	13.29	1610	-5.78	20250123	1455	4.26	20250102	3550	-57.27	20240531	1339	13.29	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
135	20250306	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	2	2	0.13	10718343	7070	95.44	1514	1525	1514	1969	1061	1515	1516.03	0.08	1164	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	170	-101.13	0.78	12	0.06	-15.00	1957.00	3550	20240531	-57.27	1339	20241209	13.29	1610	-5.78	20250123	1455	4.26	20250102	3550	-57.27	20240531	1339	13.29	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
136	20250306	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	8	2	0.53	3394038	2240	30.24	1514	1523	1514	1969	1061	1515	1515.20	0.08	805	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	171	-101.53	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.10	1339	20241209	13.74	1610	-5.40	20250123	1455	4.67	20250102	3550	-57.10	20240531	1339	13.74	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
137	20250306	090851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1521	6	2	0.40	3308806	2184	29.48	1514	1521	1514	1969	1061	1515	1515.02	0.08	804	1533	1524	1517	1508	1501	1520	1504	56	454	500	990	1	1	11204255	170	-101.40	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.15	1339	20241209	13.59	1610	-5.53	20250123	1455	4.54	20250102	3550	-57.15	20240531	1339	13.59	20241209	0.09	N	191410	500	56 억	8541	N	N	N	N
138	20250305	160839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-6	5	-0.39	11237038	7395	76.21	1521	1526	1510	1977	1065	1521	1519.55	0.08	4	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	170	-101.00	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	1610	-5.90	20250123	1455	4.12	20250102	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
139	20250305	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	5	2	0.33	10763104	7083	73.00	1521	1526	1510	1977	1065	1521	1519.57	0.08	225	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	171	-101.73	0.78	12	0.06	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
140	20250305	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	5	2	0.33	8473604	5576	57.47	1521	1526	1510	1977	1065	1521	1519.66	0.08	225	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	171	-101.73	0.78	12	0.05	-15.00	1957.00	3550	20240531	-57.01	1339	20241209	13.97	1610	-5.22	20250123	1455	4.88	20250102	3550	-57.01	20240531	1339	13.97	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
141	20250305	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	3	2	0.20	8081932	5319	54.82	1521	1524	1510	1977	1065	1521	1519.45	0.08	225	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	171	-101.60	0.78	12	0.05	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
142	20250305	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	3	2	0.20	8081932	5319	54.82	1521	1524	1510	1977	1065	1521	1519.45	0.08	225	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	171	-101.60	0.78	12	0.05	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
143	20250305	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	3	2	0.20	8063699	5307	54.69	1521	1524	1510	1977	1065	1521	1519.45	0.08	225	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	171	-101.60	0.78	12	0.05	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
144	20250305	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	3	2	0.20	8063699	5307	54.69	1521	1524	1510	1977	1065	1521	1519.45	0.08	225	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	171	-101.60	0.78	12	0.05	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
145	20250305	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-5	5	-0.33	2668794	1759	18.13	1521	1521	1510	1977	1065	1521	1517.22	0.08	29	1541	1530	1519	1508	1497	1525	1503	56	456	500	1000	1	1	11204255	170	-101.07	0.77	12	0.02	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	8537	N	N	N	N
146	20250304	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1521	-15	5	-0.98	14719357	9701	69.93	1530	1530	1508	1996	1076	1536	1517.30	0.08	-426	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	170	-101.40	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.15	1339	20241209	13.59	1610	-5.53	20250123	1455	4.54	20250102	3550	-57.15	20240531	1339	13.59	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
147	20250304	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1529	-7	5	-0.46	13403669	8836	63.69	1530	1530	1508	1996	1076	1536	1516.94	0.08	-201	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	171	-101.93	0.78	12	0.08	-15.00	1957.00	3550	20240531	-56.93	1339	20241209	14.19	1610	-5.03	20250123	1455	5.09	20250102	3550	-56.93	20240531	1339	14.19	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
148	20250304	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-11	5	-0.72	13067949	8616	62.11	1530	1530	1508	1996	1076	1536	1516.71	0.08	-196	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	171	-101.67	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
149	20250304	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-16	5	-1.04	12971102	8552	61.64	1530	1530	1509	1996	1076	1536	1516.73	0.08	-189	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	170	-101.33	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
150	20250304	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	-27	5	-1.76	12058806	7948	57.29	1530	1530	1509	1996	1076	1536	1517.21	0.08	-189	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	169	-100.60	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.49	1339	20241209	12.70	1610	-6.27	20250123	1455	3.71	20250102	3550	-57.49	20240531	1339	12.70	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
151	20250304	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-26	5	-1.69	10890077	7174	51.71	1530	1530	1510	1996	1076	1536	1517.99	0.08	-189	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	169	-100.67	0.77	12	0.06	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
152	20250304	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-21	5	-1.37	8360136	5501	39.65	1530	1530	1515	1996	1076	1536	1519.75	0.08	-70	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	170	-101.00	0.77	12	0.05	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	1610	-5.90	20250123	1455	4.12	20250102	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N
153	20250304	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-16	5	-1.04	2375190	1557	11.22	1530	1530	1520	1996	1076	1536	1525.49	0.08	-410	1544	1539	1535	1530	1526	1540	1531	56	460	500	1010	1	1	11204255	170	-101.33	0.78	12	0.01	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	8963	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History