KissMeData/192410/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	-5	5	-0.71	30813277	43563	43.46	705	720	697	916	494	705	707.42	2.55	-15835	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.51	0.28	12	0.31	-1360.00	2492.00	6301	20240711	-88.89	575	20250321	21.74	2080	-66.35	20250107	575	21.74	20250321	31500	-97.78	20240711	428	63.55	20240419	N	192410	100	14 억	362845	N	N	N	00	N
3	20250328	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	29055819	41060	40.96	705	720	697	916	494	705	707.64	2.55	-14619	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.29	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	N	192410	100	14 억	362845	N	N	N	00	N
4	20250328	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-4	5	-0.57	26068300	36805	36.71	705	720	697	916	494	705	708.28	2.55	-12907	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.26	-1360.00	2492.00	6301	20240711	-88.87	575	20250321	21.91	2080	-66.30	20250107	575	21.91	20250321	31500	-97.77	20240711	428	63.79	20240419	N	192410	100	14 억	362845	N	N	N	00	N
5	20250328	130945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	24386486	34416	34.33	705	720	697	916	494	705	708.58	2.55	-10919	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.24	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	N	192410	100	14 억	362845	N	N	N	00	N
6	20250328	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-2	5	-0.28	22341623	31509	31.43	705	720	697	916	494	705	709.06	2.55	-10105	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.22	-1360.00	2492.00	6301	20240711	-88.84	575	20250321	22.26	2080	-66.20	20250107	575	22.26	20250321	31500	-97.77	20240711	428	64.25	20240419	N	192410	100	14 억	362845	N	N	N	00	N
7	20250328	110940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	-5	5	-0.71	20904081	29467	29.39	705	720	697	916	494	705	709.41	2.55	-9396	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.51	0.28	12	0.21	-1360.00	2492.00	6301	20240711	-88.89	575	20250321	21.74	2080	-66.35	20250107	575	21.74	20250321	31500	-97.78	20240711	428	63.55	20240419	N	192410	100	14 억	362845	N	N	N	00	N
8	20250328	100947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	19805074	27898	27.83	705	720	703	916	494	705	709.91	2.55	-9629	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.20	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	N	192410	100	14 억	362845	N	N	N	00	N
9	20250328	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	6	2	0.85	5013233	7106	7.09	705	713	705	916	494	705	705.49	2.55	258	734	719	710	695	686	715	691	14	211	100	420	1	1	14235530	101	-0.52	0.29	12	0.05	-1360.00	2492.00	6301	20240711	-88.72	575	20250321	23.65	2080	-65.82	20250107	575	23.65	20250321	31500	-97.74	20240711	428	66.12	20240419	N	192410	100	14 억	362845	N	N	N	00	N
10	20250327	162300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	-15	5	-2.08	71614946	100228	89.46	720	725	701	936	504	720	714.72	2.63	-10896	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	100	-0.55	0.17	12	0.70	-1278.00	4113.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	N	192410	100	14 억	374153	N	N	N	00	N
11	20250327	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	-10	5	-1.39	68342261	95580	85.31	720	725	701	936	504	720	715.03	2.63	-10695	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	101	-0.56	0.17	12	0.67	-1278.00	4113.00	6301	20240711	-88.73	575	20250321	23.48	2080	-65.87	20250107	575	23.48	20250321	31500	-97.75	20240711	428	65.89	20240419	N	192410	100	14 억	374153	N	N	N	00	N
12	20250327	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	708	-12	5	-1.67	65367808	91379	81.56	720	725	701	936	504	720	715.35	2.63	-9545	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	101	-0.55	0.17	12	0.64	-1278.00	4113.00	6301	20240711	-88.76	575	20250321	23.13	2080	-65.96	20250107	575	23.13	20250321	31500	-97.75	20240711	428	65.42	20240419	N	192410	100	14 억	374153	N	N	N	00	N
13	20250327	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	709	-11	5	-1.53	58321163	81430	72.68	720	725	701	936	504	720	716.21	2.63	-4363	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	101	-0.55	0.17	12	0.57	-1278.00	4113.00	6301	20240711	-88.75	575	20250321	23.30	2080	-65.91	20250107	575	23.30	20250321	31500	-97.75	20240711	428	65.65	20240419	N	192410	100	14 억	374153	N	N	N	00	N
14	20250327	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	707	-13	5	-1.81	54301066	75779	67.64	720	725	701	936	504	720	716.57	2.63	-3808	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	101	-0.55	0.17	12	0.53	-1278.00	4113.00	6301	20240711	-88.78	575	20250321	22.96	2080	-66.01	20250107	575	22.96	20250321	31500	-97.76	20240711	428	65.19	20240419	N	192410	100	14 억	374153	N	N	N	00	N
15	20250327	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	-2	5	-0.28	48141105	67011	59.81	720	725	710	936	504	720	718.41	2.63	-7181	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	102	-0.56	0.17	12	0.47	-1278.00	4113.00	6301	20240711	-88.60	575	20250321	24.87	2080	-65.48	20250107	575	24.87	20250321	31500	-97.72	20240711	428	67.76	20240419	N	192410	100	14 억	374153	N	N	N	00	N
16	20250327	100939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	1	2	0.14	34778530	48326	43.13	720	725	712	936	504	720	719.66	2.63	-6056	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	103	-0.56	0.18	12	0.34	-1278.00	4113.00	6301	20240711	-88.56	575	20250321	25.39	2080	-65.34	20250107	575	25.39	20250321	31500	-97.71	20240711	428	68.46	20240419	N	192410	100	14 억	374153	N	N	N	00	N
17	20250327	090943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	-4	5	-0.56	15042666	20897	18.65	720	725	716	936	504	720	719.85	2.63	-10231	739	729	715	705	691	734	710	14	216	100	430	1	1	14235530	102	-0.56	0.17	12	0.15	-1278.00	4113.00	6301	20240711	-88.64	575	20250321	24.52	2080	-65.58	20250107	575	24.52	20250321	31500	-97.73	20240711	428	67.29	20240419	N	192410	100	14 억	374153	N	N	N	00	N
18	20250326	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	19	2	2.71	79007422	111242	66.99	701	725	701	911	491	701	710.23	2.37	35824	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	102	-0.56	0.18	12	0.78	-1278.00	4113.00	6301	20240711	-88.57	575	20250321	25.22	2080	-65.38	20250107	575	25.22	20250321	31500	-97.71	20240711	428	68.22	20240419	N	192410	100	14 억	337264	N	N	N	00	N
19	20250326	150936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	14	2	2.00	75157296	105856	63.75	701	725	701	911	491	701	710.00	2.37	36018	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	102	-0.56	0.17	12	0.74	-1278.00	4113.00	6301	20240711	-88.65	575	20250321	24.35	2080	-65.62	20250107	575	24.35	20250321	31500	-97.73	20240711	428	67.06	20240419	N	192410	100	14 억	337264	N	N	N	00	N
20	20250326	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	15	2	2.14	65576465	92444	55.67	701	725	701	911	491	701	709.36	2.37	32333	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	102	-0.56	0.17	12	0.65	-1278.00	4113.00	6301	20240711	-88.64	575	20250321	24.52	2080	-65.58	20250107	575	24.52	20250321	31500	-97.73	20240711	428	67.29	20240419	N	192410	100	14 억	337264	N	N	N	00	N
21	20250326	130935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	18	2	2.57	55825360	78898	47.52	701	723	701	911	491	701	707.56	2.37	29447	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	102	-0.56	0.17	12	0.55	-1278.00	4113.00	6301	20240711	-88.59	575	20250321	25.04	2080	-65.43	20250107	575	25.04	20250321	31500	-97.72	20240711	428	67.99	20240419	N	192410	100	14 억	337264	N	N	N	00	N
22	20250326	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	16	2	2.28	53890618	76201	45.89	701	723	701	911	491	701	707.22	2.37	30140	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	102	-0.56	0.17	12	0.54	-1278.00	4113.00	6301	20240711	-88.62	575	20250321	24.70	2080	-65.53	20250107	575	24.70	20250321	31500	-97.72	20240711	428	67.52	20240419	N	192410	100	14 억	337264	N	N	N	00	N
23	20250326	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	10	2	1.43	48597087	68777	41.42	701	723	701	911	491	701	706.59	2.37	31918	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	101	-0.56	0.17	12	0.48	-1278.00	4113.00	6301	20240711	-88.72	575	20250321	23.65	2080	-65.82	20250107	575	23.65	20250321	31500	-97.74	20240711	428	66.12	20240419	N	192410	100	14 억	337264	N	N	N	00	N
24	20250326	100936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	11	2	1.57	45695929	64688	38.96	701	723	701	911	491	701	706.41	2.37	29820	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	101	-0.56	0.17	12	0.45	-1278.00	4113.00	6301	20240711	-88.70	575	20250321	23.83	2080	-65.77	20250107	575	23.83	20250321	31500	-97.74	20240711	428	66.36	20240419	N	192410	100	14 억	337264	N	N	N	00	N
25	20250326	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	14	2	2.00	5612547	7963	4.80	701	716	701	911	491	701	704.83	2.37	867	756	728	709	681	662	719	672	14	210	100	420	1	1	14235530	102	-0.56	0.17	12	0.06	-1278.00	4113.00	6301	20240711	-88.65	575	20250321	24.35	2080	-65.62	20250107	575	24.35	20250321	31500	-97.73	20240711	428	67.06	20240419	N	192410	100	14 억	337264	N	N	N	00	N
26	20250325	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-9	5	-1.27	116592200	166046	59.01	715	737	690	923	497	710	702.17	2.17	8777	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	100	-0.55	0.17	12	1.17	-1278.00	4113.00	6301	20240711	-88.87	575	20250321	21.91	2080	-66.30	20250107	575	21.91	20250321	31500	-97.77	20240711	428	63.79	20240419	N	192410	100	14 억	308646	N	N	N	00	N
27	20250325	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-7	5	-0.99	115116692	163942	58.26	715	737	690	923	497	710	702.18	2.17	8849	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	100	-0.55	0.17	12	1.15	-1278.00	4113.00	6301	20240711	-88.84	575	20250321	22.26	2080	-66.20	20250107	575	22.26	20250321	31500	-97.77	20240711	428	64.25	20240419	N	192410	100	14 억	308646	N	N	N	00	N
28	20250325	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	702	-8	5	-1.13	110625089	157549	55.99	715	737	690	923	497	710	702.16	2.17	8867	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	100	-0.55	0.17	12	1.11	-1278.00	4113.00	6301	20240711	-88.86	575	20250321	22.09	2080	-66.25	20250107	575	22.09	20250321	31500	-97.77	20240711	428	64.02	20240419	N	192410	100	14 억	308646	N	N	N	00	N
29	20250325	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	699	-11	5	-1.55	107160106	152609	54.24	715	737	690	923	497	710	702.19	2.17	9292	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	100	-0.55	0.17	12	1.07	-1278.00	4113.00	6301	20240711	-88.91	575	20250321	21.57	2080	-66.39	20250107	575	21.57	20250321	31500	-97.78	20240711	428	63.32	20240419	N	192410	100	14 억	308646	N	N	N	00	N
30	20250325	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	697	-13	5	-1.83	92530743	131629	46.78	715	737	690	923	497	710	702.97	2.17	12034	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	99	-0.55	0.17	12	0.92	-1278.00	4113.00	6301	20240711	-88.94	575	20250321	21.22	2080	-66.49	20250107	575	21.22	20250321	31500	-97.79	20240711	428	62.85	20240419	N	192410	100	14 억	308646	N	N	N	00	N
31	20250325	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	697	-13	5	-1.83	87465599	124395	44.21	715	737	690	923	497	710	703.13	2.17	11994	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	99	-0.55	0.17	12	0.87	-1278.00	4113.00	6301	20240711	-88.94	575	20250321	21.22	2080	-66.49	20250107	575	21.22	20250321	31500	-97.79	20240711	428	62.85	20240419	N	192410	100	14 억	308646	N	N	N	00	N
32	20250325	100939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	-18	5	-2.54	80332242	114198	40.58	715	737	690	923	497	710	703.45	2.17	13995	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	99	-0.54	0.17	12	0.80	-1278.00	4113.00	6301	20240711	-89.02	575	20250321	20.35	2080	-66.73	20250107	575	20.35	20250321	31500	-97.80	20240711	428	61.68	20240419	N	192410	100	14 억	308646	N	N	N	00	N
33	20250325	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	27	2	3.80	4672023	6354	2.26	715	737	715	923	497	710	735.29	2.17	-1895	788	748	728	688	668	739	679	14	213	100	420	1	1	14235530	105	-0.58	0.18	12	0.04	-1278.00	4113.00	6301	20240711	-88.30	575	20250321	28.17	2080	-64.57	20250107	575	28.17	20250321	31500	-97.66	20240711	428	72.20	20240419	N	192410	100	14 억	308646	N	N	N	00	N
34	20250324	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	-55	5	-7.19	204472793	280176	37.72	766	768	708	994	536	765	729.80	2.30	-18962	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	101	-0.56	0.17	12	1.97	-1278.00	4113.00	6301	20240711	-88.73	575	20250321	23.48	2080	-65.87	20250107	575	23.48	20250321	31500	-97.75	20240711	428	65.89	20240419	N	192410	100	14 억	327787	N	N	N	00	N
35	20250324	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-31	5	-4.05	193614022	264942	35.67	766	768	708	994	536	765	730.78	2.30	-18828	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	104	-0.57	0.18	12	1.86	-1278.00	4113.00	6301	20240711	-88.35	575	20250321	27.65	2080	-64.71	20250107	575	27.65	20250321	31500	-97.67	20240711	428	71.50	20240419	N	192410	100	14 억	327787	N	N	N	00	N
36	20250324	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-31	5	-4.05	178872712	244824	32.96	766	768	708	994	536	765	730.62	2.30	-17328	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	104	-0.57	0.18	12	1.72	-1278.00	4113.00	6301	20240711	-88.35	575	20250321	27.65	2080	-64.71	20250107	575	27.65	20250321	31500	-97.67	20240711	428	71.50	20240419	N	192410	100	14 억	327787	N	N	N	00	N
37	20250324	130934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	-45	5	-5.88	168214465	230276	31.00	766	768	708	994	536	765	730.49	2.30	-15427	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	102	-0.56	0.18	12	1.62	-1278.00	4113.00	6301	20240711	-88.57	575	20250321	25.22	2080	-65.38	20250107	575	25.22	20250321	31500	-97.71	20240711	428	68.22	20240419	N	192410	100	14 억	327787	N	N	N	00	N
38	20250324	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	731	-34	5	-4.44	155257565	212425	28.60	766	768	708	994	536	765	730.88	2.30	-11316	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	104	-0.57	0.18	12	1.49	-1278.00	4113.00	6301	20240711	-88.40	575	20250321	27.13	2080	-64.86	20250107	575	27.13	20250321	31500	-97.68	20240711	428	70.79	20240419	N	192410	100	14 억	327787	N	N	N	00	N
39	20250324	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	-41	5	-5.36	144385423	197603	26.60	766	768	708	994	536	765	730.68	2.30	-10207	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	103	-0.57	0.18	12	1.39	-1278.00	4113.00	6301	20240711	-88.51	575	20250321	25.91	2080	-65.19	20250107	575	25.91	20250321	31500	-97.70	20240711	428	69.16	20240419	N	192410	100	14 억	327787	N	N	N	00	N
40	20250324	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	725	-40	5	-5.23	119102855	162688	21.90	766	768	708	994	536	765	732.09	2.30	-9868	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	103	-0.57	0.18	12	1.14	-1278.00	4113.00	6301	20240711	-88.49	575	20250321	26.09	2080	-65.14	20250107	575	26.09	20250321	31500	-97.70	20240711	428	69.39	20240419	N	192410	100	14 억	327787	N	N	N	00	N
41	20250324	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	-43	5	-5.62	56763844	76094	10.24	766	768	719	994	536	765	745.97	2.30	1748	905	835	705	635	505	870	670	14	229	100	450	1	1	14235530	103	-0.56	0.18	12	0.53	-1278.00	4113.00	6301	20240711	-88.54	575	20250321	25.57	2080	-65.29	20250107	575	25.57	20250321	31500	-97.71	20240711	428	68.69	20240419	N	192410	100	14 억	327787	N	N	N	00	N
42	20250321	160946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	67	2	9.60	502870196	722925	587.01	691	775	575	907	489	698	694.82	2.15	793	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	109	-0.60	0.19	12	5.08	-1278.00	4113.00	6301	20240711	-87.86	575	20250321	33.04	2080	-63.22	20250107	575	33.04	20250321	31500	-97.57	20240711	428	78.74	20240419	N	192410	100	14 억	306702	N	N	N	00	N
43	20250321	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	65	2	9.31	452351325	656644	533.19	691	775	575	907	489	698	688.88	2.15	3566	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	109	-0.60	0.19	12	4.61	-1278.00	4113.00	6301	20240711	-87.89	575	20250321	32.70	2080	-63.32	20250107	575	32.70	20250321	31500	-97.58	20240711	428	78.27	20240419	N	192410	100	14 억	306702	N	N	N	00	N
44	20250321	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-9	5	-1.29	264613179	404735	328.64	691	695	575	907	489	698	653.79	2.15	-18540	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	98	-0.54	0.17	12	2.84	-1278.00	4113.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	N	192410	100	14 억	306702	N	N	N	00	N
45	20250321	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	680	-18	5	-2.58	252813713	387492	314.64	691	695	575	907	489	698	652.44	2.15	-21535	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	97	-0.53	0.17	12	2.72	-1278.00	4113.00	6301	20240711	-89.21	575	20250321	18.26	2080	-67.31	20250107	575	18.26	20250321	31500	-97.84	20240711	428	58.88	20240419	N	192410	100	14 억	306702	N	N	N	00	N
46	20250321	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	-35	5	-5.01	207167918	319519	259.45	691	691	575	907	489	698	648.37	2.15	-7536	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	94	-0.52	0.16	12	2.24	-1278.00	4113.00	6301	20240711	-89.48	575	20250321	15.30	2080	-68.12	20250107	575	15.30	20250321	31500	-97.90	20240711	428	54.91	20240419	N	192410	100	14 억	306702	N	N	N	00	N
47	20250321	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	615	-83	5	-11.89	125505301	193304	156.96	691	691	575	907	489	698	649.26	2.15	-449	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	88	-0.48	0.15	12	1.36	-1278.00	4113.00	6301	20240711	-90.24	575	20250321	6.96	2080	-70.43	20250107	575	6.96	20250321	31500	-98.05	20240711	428	43.69	20240419	N	192410	100	14 억	306702	N	N	N	00	N
48	20250321	100934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	678	-20	5	-2.87	32058790	47405	38.49	691	691	672	907	489	698	676.27	2.15	2561	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	97	-0.53	0.16	12	0.33	-1278.00	4113.00	6301	20240711	-89.24	672	20250321	0.89	2080	-67.40	20250107	672	0.89	20250321	31500	-97.85	20240711	428	58.41	20240419	N	192410	100	14 억	306702	N	N	N	00	N
49	20250321	090939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	679	-19	5	-2.72	9465105	13892	11.28	691	691	678	907	489	698	681.33	2.15	2478	746	722	705	681	664	713	672	14	209	100	410	1	1	14235530	97	-0.53	0.17	12	0.10	-1278.00	4113.00	6301	20240711	-89.22	678	20250321	0.15	2080	-67.36	20250107	678	0.15	20250321	31500	-97.84	20240711	428	58.64	20240419	N	192410	100	14 억	306702	N	N	N	00	N
50	20250320	161414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	698	-5	5	-0.71	85618628	122346	78.22	704	729	688	913	493	703	699.81	2.19	-4800	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	99	-0.55	0.17	12	0.86	-1278.00	4113.00	6301	20240711	-88.92	688	20250320	1.45	2080	-66.44	20250107	688	1.45	20250320	31500	-97.78	20240711	428	63.08	20240419	N	192410	100	14 억	311638	N	N	N	00	N
51	20250320	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	0	3	0.00	82822484	118355	75.67	704	729	688	913	493	703	699.78	2.19	-4447	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	100	-0.55	0.17	12	0.83	-1278.00	4113.00	6301	20240711	-88.84	688	20250320	2.18	2080	-66.20	20250107	688	2.18	20250320	31500	-97.77	20240711	428	64.25	20240419	N	192410	100	14 억	311638	N	N	N	00	N
52	20250320	140933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-2	5	-0.28	78318868	111959	71.58	704	729	688	913	493	703	699.53	2.19	-3713	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	100	-0.55	0.17	12	0.79	-1278.00	4113.00	6301	20240711	-88.87	688	20250320	1.89	2080	-66.30	20250107	688	1.89	20250320	31500	-97.77	20240711	428	63.79	20240419	N	192410	100	14 억	311638	N	N	N	00	N
53	20250320	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-2	5	-0.28	75095851	107362	68.64	704	729	688	913	493	703	699.46	2.19	-2906	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	100	-0.55	0.17	12	0.75	-1278.00	4113.00	6301	20240711	-88.87	688	20250320	1.89	2080	-66.30	20250107	688	1.89	20250320	31500	-97.77	20240711	428	63.79	20240419	N	192410	100	14 억	311638	N	N	N	00	N
54	20250320	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	697	-6	5	-0.85	69405263	99189	63.41	704	729	688	913	493	703	699.73	2.19	-2556	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	99	-0.55	0.17	12	0.70	-1278.00	4113.00	6301	20240711	-88.94	688	20250320	1.31	2080	-66.49	20250107	688	1.31	20250320	31500	-97.79	20240711	428	62.85	20240419	N	192410	100	14 억	311638	N	N	N	00	N
55	20250320	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	-3	5	-0.43	66137549	94511	60.42	704	729	688	913	493	703	699.79	2.19	-3127	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	100	-0.55	0.17	12	0.66	-1278.00	4113.00	6301	20240711	-88.89	688	20250320	1.74	2080	-66.35	20250107	688	1.74	20250320	31500	-97.78	20240711	428	63.55	20240419	N	192410	100	14 억	311638	N	N	N	00	N
56	20250320	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	699	-4	5	-0.57	53986955	77115	49.30	704	729	688	913	493	703	700.08	2.19	-5567	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	100	-0.55	0.17	12	0.54	-1278.00	4113.00	6301	20240711	-88.91	688	20250320	1.60	2080	-66.39	20250107	688	1.60	20250320	31500	-97.78	20240711	428	63.32	20240419	N	192410	100	14 억	311638	N	N	N	00	N
57	20250320	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	704	1	2	0.14	4524452	6392	4.09	704	729	704	913	493	703	707.83	2.19	709	739	720	709	690	679	715	685	14	210	100	420	1	1	14235530	100	-0.55	0.17	12	0.04	-1278.00	4113.00	6301	20240711	-88.83	698	20250319	0.86	2080	-66.15	20250107	698	0.86	20250319	31500	-97.77	20240711	428	64.49	20240419	N	192410	100	14 억	311638	N	N	N	00	N
58	20250319	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-18	5	-2.50	110674766	155895	115.85	721	728	698	937	505	721	709.93	2.11	13938	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	100	-0.55	0.17	12	1.10	-1278.00	4113.00	6301	20240711	-88.84	698	20250319	0.72	2080	-66.20	20250107	698	0.72	20250319	31500	-97.77	20240711	425	65.41	20240319	N	192410	100	14 억	299878	N	N	N	00	N
59	20250319	150927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-18	5	-2.50	99233845	139636	103.77	721	728	698	937	505	721	710.66	2.11	16864	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	100	-0.55	0.17	12	0.98	-1278.00	4113.00	6301	20240711	-88.84	698	20250319	0.72	2080	-66.20	20250107	698	0.72	20250319	31500	-97.77	20240711	425	65.41	20240319	N	192410	100	14 억	299878	N	N	N	00	N
60	20250319	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-18	5	-2.50	96604010	135897	100.99	721	728	698	937	505	721	710.86	2.11	17290	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	100	-0.55	0.17	12	0.95	-1278.00	4113.00	6301	20240711	-88.84	698	20250319	0.72	2080	-66.20	20250107	698	0.72	20250319	31500	-97.77	20240711	425	65.41	20240319	N	192410	100	14 억	299878	N	N	N	00	N
61	20250319	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	-15	5	-2.08	92184450	129617	96.32	721	728	698	937	505	721	711.21	2.11	21275	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	101	-0.55	0.17	12	0.91	-1278.00	4113.00	6301	20240711	-88.80	698	20250319	1.15	2080	-66.06	20250107	698	1.15	20250319	31500	-97.76	20240711	425	66.12	20240319	N	192410	100	14 억	299878	N	N	N	00	N
62	20250319	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	-10	5	-1.39	50742876	70760	52.58	721	728	710	937	505	721	717.11	2.11	16464	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	101	-0.56	0.17	12	0.50	-1278.00	4113.00	6301	20240711	-88.72	708	20250310	0.42	2080	-65.82	20250107	708	0.42	20250310	31500	-97.74	20240711	425	67.29	20240319	N	192410	100	14 억	299878	N	N	N	00	N
63	20250319	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	-5	5	-0.69	21190772	29354	21.81	721	728	714	937	505	721	721.90	2.11	4314	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	102	-0.56	0.17	12	0.21	-1278.00	4113.00	6301	20240711	-88.64	708	20250310	1.13	2080	-65.58	20250107	708	1.13	20250310	31500	-97.73	20240711	425	68.47	20240319	N	192410	100	14 억	299878	N	N	N	00	N
64	20250319	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	0	3	0.00	16216913	22428	16.67	721	728	720	937	505	721	723.07	2.11	2511	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	103	-0.56	0.18	12	0.16	-1278.00	4113.00	6301	20240711	-88.56	708	20250310	1.84	2080	-65.34	20250107	708	1.84	20250310	31500	-97.71	20240711	425	69.65	20240319	N	192410	100	14 억	299878	N	N	N	00	N
65	20250319	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	7	2	0.97	4200714	5822	4.33	721	728	720	937	505	721	721.52	2.11	3070	752	736	723	707	694	730	701	14	216	100	430	1	1	14235530	104	-0.57	0.18	12	0.04	-1278.00	4113.00	6301	20240711	-88.45	708	20250310	2.82	2080	-65.00	20250107	708	2.82	20250310	31500	-97.69	20240711	425	71.29	20240319	N	192410	100	14 억	299878	N	N	N	00	N
66	20250318	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	-10	5	-1.37	96962563	134564	75.13	731	739	710	950	512	731	720.57	2.02	11366	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	103	-0.56	0.18	12	0.95	-1278.00	4113.00	6301	20240711	-88.56	708	20250310	1.84	2080	-65.34	20250107	708	1.84	20250310	31500	-97.71	20240711	423	70.45	20240318	N	192410	100	14 억	287949	N	N	N	00	N
67	20250318	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	-7	5	-0.96	91304348	126717	70.75	731	739	710	950	512	731	720.54	2.02	11928	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	103	-0.57	0.18	12	0.89	-1278.00	4113.00	6301	20240711	-88.51	708	20250310	2.26	2080	-65.19	20250107	708	2.26	20250310	31500	-97.70	20240711	423	71.16	20240318	N	192410	100	14 억	287949	N	N	N	00	N
68	20250318	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	-1	5	-0.14	62671541	87035	48.60	731	739	710	950	512	731	720.07	2.02	10172	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	104	-0.57	0.18	12	0.61	-1278.00	4113.00	6301	20240711	-88.41	708	20250310	3.11	2080	-64.90	20250107	708	3.11	20250310	31500	-97.68	20240711	423	72.58	20240318	N	192410	100	14 억	287949	N	N	N	00	N
69	20250318	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	-16	5	-2.19	55498214	77136	43.07	731	739	710	950	512	731	719.49	2.02	12452	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	102	-0.56	0.17	12	0.54	-1278.00	4113.00	6301	20240711	-88.65	708	20250310	0.99	2080	-65.62	20250107	708	0.99	20250310	31500	-97.73	20240711	423	69.03	20240318	N	192410	100	14 억	287949	N	N	N	00	N
70	20250318	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	-8	5	-1.09	33415919	46189	25.79	731	739	715	950	512	731	723.46	2.02	9401	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	103	-0.57	0.18	12	0.32	-1278.00	4113.00	6301	20240711	-88.53	708	20250310	2.12	2080	-65.24	20250107	708	2.12	20250310	31500	-97.70	20240711	423	70.92	20240318	N	192410	100	14 억	287949	N	N	N	00	N
71	20250318	110924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-4	5	-0.55	29497504	40764	22.76	731	739	715	950	512	731	723.62	2.02	8587	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	103	-0.57	0.18	12	0.29	-1278.00	4113.00	6301	20240711	-88.46	708	20250310	2.68	2080	-65.05	20250107	708	2.68	20250310	31500	-97.69	20240711	423	71.87	20240318	N	192410	100	14 억	287949	N	N	N	00	N
72	20250318	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-5	5	-0.68	26486535	36603	20.44	731	739	715	950	512	731	723.62	2.02	8428	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	103	-0.57	0.18	12	0.26	-1278.00	4113.00	6301	20240711	-88.48	708	20250310	2.54	2080	-65.10	20250107	708	2.54	20250310	31500	-97.70	20240711	423	71.63	20240318	N	192410	100	14 억	287949	N	N	N	00	N
73	20250318	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	-13	5	-1.78	8449413	11604	6.48	731	732	718	950	512	731	728.15	2.02	-461	758	744	726	712	694	751	719	14	219	100	430	1	1	14235530	102	-0.56	0.17	12	0.08	-1278.00	4113.00	6301	20240711	-88.60	708	20250310	1.41	2080	-65.48	20250107	708	1.41	20250310	31500	-97.72	20240711	423	69.74	20240318	N	192410	100	14 억	287949	N	N	N	00	N
74	20250317	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	731	2	2	0.27	129935938	179088	119.15	729	740	708	947	511	729	725.49	2.01	6170	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	104	-0.57	0.18	12	1.26	-1278.00	4113.00	6301	20240711	-88.40	708	20250317	3.25	2080	-64.86	20250107	708	3.25	20250317	31500	-97.68	20240711	423	72.81	20240318	N	192410	100	14 억	286764	N	N	N	00	N
75	20250317	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	1	2	0.14	123277554	169989	113.09	729	740	708	947	511	729	725.21	2.01	1638	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	104	-0.57	0.18	12	1.19	-1278.00	4113.00	6301	20240711	-88.41	708	20250317	3.11	2080	-64.90	20250107	708	3.11	20250317	31500	-97.68	20240711	423	72.58	20240318	N	192410	100	14 억	286764	N	N	N	00	N
76	20250317	140923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-2	5	-0.27	115839007	159811	106.32	729	740	708	947	511	729	724.85	2.01	-643	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	103	-0.57	0.18	12	1.12	-1278.00	4113.00	6301	20240711	-88.46	708	20250317	2.68	2080	-65.05	20250107	708	2.68	20250317	31500	-97.69	20240711	423	71.87	20240318	N	192410	100	14 억	286764	N	N	N	00	N
77	20250317	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	0	3	0.00	104945849	144824	96.35	729	740	708	947	511	729	724.64	2.01	740	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	104	-0.57	0.18	12	1.02	-1278.00	4113.00	6301	20240711	-88.43	708	20250317	2.97	2080	-64.95	20250107	708	2.97	20250317	31500	-97.69	20240711	423	72.34	20240318	N	192410	100	14 억	286764	N	N	N	00	N
78	20250317	120922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	-10	5	-1.37	98341188	135744	90.31	729	740	708	947	511	729	724.46	2.01	874	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	102	-0.56	0.17	12	0.95	-1278.00	4113.00	6301	20240711	-88.59	708	20250317	1.55	2080	-65.43	20250107	708	1.55	20250317	31500	-97.72	20240711	423	69.98	20240318	N	192410	100	14 억	286764	N	N	N	00	N
79	20250317	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	-12	5	-1.65	91200776	125800	83.69	729	740	708	947	511	729	724.97	2.01	-1644	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	102	-0.56	0.17	12	0.88	-1278.00	4113.00	6301	20240711	-88.62	708	20250317	1.27	2080	-65.53	20250107	708	1.27	20250317	31500	-97.72	20240711	423	69.50	20240318	N	192410	100	14 억	286764	N	N	N	00	N
80	20250317	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	-12	5	-1.65	51730844	71105	47.31	729	740	715	947	511	729	727.53	2.01	7747	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	102	-0.56	0.17	12	0.50	-1278.00	4113.00	6301	20240711	-88.62	708	20250310	1.27	2080	-65.53	20250107	708	1.27	20250310	31500	-97.72	20240711	423	69.50	20240318	N	192410	100	14 억	286764	N	N	N	00	N
81	20250317	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	725	-4	5	-0.55	24123358	33082	22.01	729	738	722	947	511	729	729.20	2.01	600	749	739	724	714	699	744	719	14	218	100	430	1	1	14235530	103	-0.57	0.18	12	0.23	-1278.00	4113.00	6301	20240711	-88.49	708	20250310	2.40	2080	-65.14	20250107	708	2.40	20250310	31500	-97.70	20240711	423	71.39	20240318	N	192410	100	14 억	286764	N	N	N	00	N
82	20250314	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	10	2	1.39	106448427	148053	48.33	709	734	709	934	504	719	718.88	1.82	29737	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	104	-0.57	0.18	12	1.04	-1278.00	4113.00	6301	20240711	-88.43	708	20250310	2.97	2080	-64.95	20250107	708	2.97	20250310	31500	-97.69	20240711	411	77.37	20240315	N	192410	100	14 억	258535	N	N	N	00	N
83	20250314	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	725	6	2	0.83	95388962	132866	43.37	709	734	709	934	504	719	717.93	1.82	28931	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	103	-0.57	0.18	12	0.93	-1278.00	4113.00	6301	20240711	-88.49	708	20250310	2.40	2080	-65.14	20250107	708	2.40	20250310	31500	-97.70	20240711	411	76.40	20240315	N	192410	100	14 억	258535	N	N	N	00	N
84	20250314	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	4	2	0.56	89842429	125222	40.88	709	734	709	934	504	719	717.47	1.82	26967	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	103	-0.57	0.18	12	0.88	-1278.00	4113.00	6301	20240711	-88.53	708	20250310	2.12	2080	-65.24	20250107	708	2.12	20250310	31500	-97.70	20240711	411	75.91	20240315	N	192410	100	14 억	258535	N	N	N	00	N
85	20250314	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	3	2	0.42	84186473	117401	38.33	709	734	709	934	504	719	717.08	1.82	26806	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	103	-0.56	0.18	12	0.82	-1278.00	4113.00	6301	20240711	-88.54	708	20250310	1.98	2080	-65.29	20250107	708	1.98	20250310	31500	-97.71	20240711	411	75.67	20240315	N	192410	100	14 억	258535	N	N	N	00	N
86	20250314	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	5	2	0.70	75141170	104876	34.24	709	734	709	934	504	719	716.48	1.82	23075	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	103	-0.57	0.18	12	0.74	-1278.00	4113.00	6301	20240711	-88.51	708	20250310	2.26	2080	-65.19	20250107	708	2.26	20250310	31500	-97.70	20240711	411	76.16	20240315	N	192410	100	14 억	258535	N	N	N	00	N
87	20250314	110920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	2	2	0.28	68321998	95448	31.16	709	734	709	934	504	719	715.80	1.82	20320	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	103	-0.56	0.18	12	0.67	-1278.00	4113.00	6301	20240711	-88.56	708	20250310	1.84	2080	-65.34	20250107	708	1.84	20250310	31500	-97.71	20240711	411	75.43	20240315	N	192410	100	14 억	258535	N	N	N	00	N
88	20250314	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	1	2	0.14	54095528	75654	24.70	709	734	709	934	504	719	715.04	1.82	22797	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	102	-0.56	0.18	12	0.53	-1278.00	4113.00	6301	20240711	-88.57	708	20250310	1.69	2080	-65.38	20250107	708	1.69	20250310	31500	-97.71	20240711	411	75.18	20240315	N	192410	100	14 억	258535	N	N	N	00	N
89	20250314	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	4	2	0.56	25525474	35895	11.72	709	734	709	934	504	719	711.12	1.82	14974	795	757	738	700	681	747	690	14	215	100	430	1	1	14235530	103	-0.57	0.18	12	0.25	-1278.00	4113.00	6301	20240711	-88.53	708	20250310	2.12	2080	-65.24	20250107	708	2.12	20250310	31500	-97.70	20240711	411	75.91	20240315	N	192410	100	14 억	258535	N	N	N	00	N
90	20250313	160913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	-24	5	-3.23	226887894	304726	31.65	765	776	719	965	521	743	744.56	1.73	14195	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	102	-0.56	0.17	12	2.14	-1278.00	4113.00	6301	20240711	-88.59	708	20250310	1.55	2080	-65.43	20250107	708	1.55	20250310	31500	-97.72	20240711	411	74.94	20240315	N	192410	100	14 억	246064	N	N	N	00	N
91	20250313	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-16	5	-2.15	215924702	289523	30.07	765	776	721	965	521	743	745.79	1.73	16564	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	103	-0.57	0.18	12	2.03	-1278.00	4113.00	6301	20240711	-88.46	708	20250310	2.68	2080	-65.05	20250107	708	2.68	20250310	31500	-97.69	20240711	411	76.89	20240315	N	192410	100	14 억	246064	N	N	N	00	N
92	20250313	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-9	5	-1.21	158815140	210765	21.89	765	776	733	965	521	743	753.52	1.73	-4429	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	104	-0.57	0.18	12	1.48	-1278.00	4113.00	6301	20240711	-88.35	708	20250310	3.67	2080	-64.71	20250107	708	3.67	20250310	31500	-97.67	20240711	411	78.59	20240315	N	192410	100	14 억	246064	N	N	N	00	N
93	20250313	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	736	-7	5	-0.94	150209727	199041	20.67	765	776	736	965	521	743	754.67	1.73	-2331	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	105	-0.58	0.18	12	1.40	-1278.00	4113.00	6301	20240711	-88.32	708	20250310	3.95	2080	-64.62	20250107	708	3.95	20250310	31500	-97.66	20240711	411	79.08	20240315	N	192410	100	14 억	246064	N	N	N	00	N
94	20250313	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	-3	5	-0.40	137096321	181298	18.83	765	776	736	965	521	743	756.19	1.73	11317	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	105	-0.58	0.18	12	1.27	-1278.00	4113.00	6301	20240711	-88.26	708	20250310	4.52	2080	-64.42	20250107	708	4.52	20250310	31500	-97.65	20240711	411	80.05	20240315	N	192410	100	14 억	246064	N	N	N	00	N
95	20250313	110914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	-2	5	-0.27	118186816	155699	16.17	765	776	740	965	521	743	759.07	1.73	4922	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	105	-0.58	0.18	12	1.09	-1278.00	4113.00	6301	20240711	-88.24	708	20250310	4.66	2080	-64.38	20250107	708	4.66	20250310	31500	-97.65	20240711	411	80.29	20240315	N	192410	100	14 억	246064	N	N	N	00	N
96	20250313	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	5	2	0.67	96858106	127018	13.19	765	776	744	965	521	743	762.55	1.73	-1641	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	106	-0.59	0.18	12	0.89	-1278.00	4113.00	6301	20240711	-88.13	708	20250310	5.65	2080	-64.04	20250107	708	5.65	20250310	31500	-97.63	20240711	411	82.00	20240315	N	192410	100	14 억	246064	N	N	N	00	N
97	20250313	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	22	2	2.96	63970404	83305	8.65	765	776	765	965	521	743	767.91	1.73	-1652	857	800	765	708	673	782	690	14	222	100	440	1	1	14235530	109	-0.60	0.19	12	0.59	-1278.00	4113.00	6301	20240711	-87.86	708	20250310	8.05	2080	-63.22	20250107	708	8.05	20250310	31500	-97.57	20240711	411	86.13	20240315	N	192410	100	14 억	246064	N	N	N	00	N
98	20250312	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	-79	5	-9.61	737578137	956534	14.08	809	822	730	1068	576	822	771.13	1.62	20303	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	106	-0.58	0.18	12	6.72	-1278.00	4113.00	6301	20240711	-88.21	708	20250310	4.94	2080	-64.28	20250107	708	4.94	20250310	31500	-97.64	20240711	411	80.78	20240315	N	192410	100	14 억	230034	N	N	N	00	N
99	20250312	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	-74	5	-9.00	688995102	890706	13.11	809	822	747	1068	576	822	773.54	1.62	26535	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	106	-0.59	0.18	12	6.26	-1278.00	4113.00	6301	20240711	-88.13	708	20250310	5.65	2080	-64.04	20250107	708	5.65	20250310	31500	-97.63	20240711	411	82.00	20240315	N	192410	100	14 억	230034	N	N	N	00	N
100	20250312	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	764	-58	5	-7.06	599976812	773155	11.38	809	822	760	1068	576	822	776.01	1.62	37407	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	109	-0.60	0.19	12	5.43	-1278.00	4113.00	6301	20240711	-87.87	708	20250310	7.91	2080	-63.27	20250107	708	7.91	20250310	31500	-97.57	20240711	411	85.89	20240315	N	192410	100	14 억	230034	N	N	N	00	N
101	20250312	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	-55	5	-6.69	547069536	703877	10.36	809	822	760	1068	576	822	777.22	1.62	40291	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	109	-0.60	0.19	12	4.94	-1278.00	4113.00	6301	20240711	-87.83	708	20250310	8.33	2080	-63.13	20250107	708	8.33	20250310	31500	-97.57	20240711	411	86.62	20240315	N	192410	100	14 억	230034	N	N	N	00	N
102	20250312	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	-48	5	-5.84	501884468	645360	9.50	809	822	760	1068	576	822	777.68	1.62	50545	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	110	-0.61	0.19	12	4.53	-1278.00	4113.00	6301	20240711	-87.72	708	20250310	9.32	2080	-62.79	20250107	708	9.32	20250310	31500	-97.54	20240711	411	88.32	20240315	N	192410	100	14 억	230034	N	N	N	00	N
103	20250312	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	-53	5	-6.45	463920027	596224	8.78	809	822	760	1068	576	822	778.10	1.62	51638	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	109	-0.60	0.19	12	4.19	-1278.00	4113.00	6301	20240711	-87.80	708	20250310	8.62	2080	-63.03	20250107	708	8.62	20250310	31500	-97.56	20240711	411	87.10	20240315	N	192410	100	14 억	230034	N	N	N	00	N
104	20250312	100906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	-47	5	-5.72	401507817	514896	7.58	809	822	760	1068	576	822	779.78	1.62	47050	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	110	-0.61	0.19	12	3.62	-1278.00	4113.00	6301	20240711	-87.70	708	20250310	9.46	2080	-62.74	20250107	708	9.46	20250310	31500	-97.54	20240711	411	88.56	20240315	N	192410	100	14 억	230034	N	N	N	00	N
105	20250312	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	-52	5	-6.33	205788464	261791	3.85	809	822	768	1068	576	822	786.08	1.62	21990	1010	916	841	747	672	963	794	14	246	100	490	1	1	14235530	110	-0.60	0.19	12	1.84	-1278.00	4113.00	6301	20240711	-87.78	708	20250310	8.76	2080	-62.98	20250107	708	8.76	20250310	31500	-97.56	20240711	411	87.35	20240315	N	192410	100	14 억	230034	N	N	N	00	N
106	20250311	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	100	2	13.85	5951765474	6773570	3605.97	766	935	766	938	506	722	878.71	2.34	-106613	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	117	-0.64	0.20	12	47.58	-1278.00	4113.00	6301	20240711	-86.95	708	20250310	16.10	2080	-60.48	20250107	708	16.10	20250310	31500	-97.39	20240711	411	100.00	20240315	N	192410	100	14 억	333460	N	N	N	00	N
107	20250311	150904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	139	2	19.25	5812012972	6606457	3517.01	766	935	766	938	506	722	879.75	2.34	-109468	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	123	-0.67	0.21	12	46.41	-1278.00	4113.00	6301	20240711	-86.34	708	20250310	21.61	2080	-58.61	20250107	708	21.61	20250310	31500	-97.27	20240711	411	109.49	20240315	N	192410	100	14 억	333460	N	N	N	00	N
108	20250311	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	116	2	16.07	4724264994	5344370	2845.13	766	935	766	938	506	722	883.97	2.34	-88927	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	119	-0.66	0.20	12	37.54	-1278.00	4113.00	6301	20240711	-86.70	708	20250310	18.36	2080	-59.71	20250107	708	18.36	20250310	31500	-97.34	20240711	411	103.89	20240315	N	192410	100	14 억	333460	N	N	N	00	N
109	20250311	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	127	2	17.59	4161831683	4662349	2482.05	766	935	766	938	506	722	892.65	2.34	-88307	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	121	-0.66	0.21	12	32.75	-1278.00	4113.00	6301	20240711	-86.53	708	20250310	19.92	2080	-59.18	20250107	708	19.92	20250310	31500	-97.30	20240711	411	106.57	20240315	N	192410	100	14 억	333460	N	N	N	00	N
110	20250311	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	867	145	2	20.08	3939909771	4403214	2344.09	766	935	766	938	506	722	894.78	2.34	-71205	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	123	-0.68	0.21	12	30.93	-1278.00	4113.00	6301	20240711	-86.24	708	20250310	22.46	2080	-58.32	20250107	708	22.46	20250310	31500	-97.25	20240711	411	110.95	20240315	N	192410	100	14 억	333460	N	N	N	00	N
111	20250311	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	144	2	19.94	3695155908	4119887	2193.26	766	935	766	938	506	722	896.91	2.34	-62904	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	123	-0.68	0.21	12	28.94	-1278.00	4113.00	6301	20240711	-86.26	708	20250310	22.32	2080	-58.37	20250107	708	22.32	20250310	31500	-97.25	20240711	411	110.71	20240315	N	192410	100	14 억	333460	N	N	N	00	N
112	20250311	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	863	141	2	19.53	3147294537	3494040	1860.09	766	935	766	938	506	722	900.76	2.34	-42038	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	123	-0.68	0.21	12	24.54	-1278.00	4113.00	6301	20240711	-86.30	708	20250310	21.89	2080	-58.51	20250107	708	21.89	20250310	31500	-97.26	20240711	411	109.98	20240315	N	192410	100	14 억	333460	N	N	N	00	N
113	20250311	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	197	2	27.29	1141450844	1272677	677.52	766	926	766	938	506	722	896.89	2.34	-36939	746	734	721	709	696	727	702	14	216	100	430	1	1	14235530	131	-0.72	0.22	12	8.94	-1278.00	4113.00	6301	20240711	-85.42	708	20250310	29.80	2080	-55.82	20250107	708	29.80	20250310	31500	-97.08	20240711	411	123.60	20240315	N	192410	100	14 억	333460	N	N	N	00	N
114	20250310	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	-11	5	-1.50	109566382	152623	102.18	723	733	708	952	514	733	717.89	2.32	-6040	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	103	-0.56	0.18	12	1.07	-1278.00	4113.00	6301	20240711	-88.54	708	20250310	1.98	2080	-65.29	20250107	708	1.98	20250310	31500	-97.71	20240711	411	75.67	20240315	N	192410	100	14 억	330018	N	N	N	00	N
115	20250310	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	-11	5	-1.50	102404335	142703	95.53	723	733	708	952	514	733	717.60	2.32	-6013	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	103	-0.56	0.18	12	1.00	-1278.00	4113.00	6301	20240711	-88.54	708	20250310	1.98	2080	-65.29	20250107	708	1.98	20250310	31500	-97.71	20240711	411	75.67	20240315	N	192410	100	14 억	330018	N	N	N	00	N
116	20250310	140901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	-12	5	-1.64	91576596	127636	85.45	723	733	708	952	514	733	717.48	2.32	-2572	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	103	-0.56	0.18	12	0.90	-1278.00	4113.00	6301	20240711	-88.56	708	20250310	1.84	2080	-65.34	20250107	708	1.84	20250310	31500	-97.71	20240711	411	75.43	20240315	N	192410	100	14 억	330018	N	N	N	00	N
117	20250310	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-7	5	-0.95	90401719	126009	84.36	723	733	708	952	514	733	717.42	2.32	-2789	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	103	-0.57	0.18	12	0.89	-1278.00	4113.00	6301	20240711	-88.48	708	20250310	2.54	2080	-65.10	20250107	708	2.54	20250310	31500	-97.70	20240711	411	76.64	20240315	N	192410	100	14 억	330018	N	N	N	00	N
118	20250310	120857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	-14	5	-1.91	74563122	104003	69.63	723	733	708	952	514	733	716.93	2.32	-2734	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	102	-0.56	0.17	12	0.73	-1278.00	4113.00	6301	20240711	-88.59	708	20250310	1.55	2080	-65.43	20250107	708	1.55	20250310	31500	-97.72	20240711	411	74.94	20240315	N	192410	100	14 억	330018	N	N	N	00	N
119	20250310	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	710	-23	5	-3.14	53118925	73841	49.43	723	733	708	952	514	733	719.37	2.32	-4842	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	101	-0.56	0.17	12	0.52	-1278.00	4113.00	6301	20240711	-88.73	708	20250310	0.28	2080	-65.87	20250107	708	0.28	20250310	31500	-97.75	20240711	411	72.75	20240315	N	192410	100	14 억	330018	N	N	N	00	N
120	20250310	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	-17	5	-2.32	34599402	47831	32.02	723	733	716	952	514	733	723.37	2.32	-7214	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	102	-0.56	0.17	12	0.34	-1278.00	4113.00	6301	20240711	-88.64	716	20250310	0.00	2080	-65.58	20250107	716	0.00	20250310	31500	-97.73	20240711	411	74.21	20240315	N	192410	100	14 억	330018	N	N	N	00	N
121	20250310	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	733	0	3	0.00	14786589	20359	13.63	723	733	722	952	514	733	726.29	2.32	-1713	791	762	741	712	691	751	701	14	219	100	430	1	1	14235530	104	-0.57	0.18	12	0.14	-1278.00	4113.00	6301	20240711	-88.37	720	20250307	1.81	2080	-64.76	20250107	720	1.81	20250307	31500	-97.67	20240711	411	78.35	20240315	N	192410	100	14 억	330018	N	N	N	00	N
122	20250307	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	733	7	2	0.96	109776656	148579	61.61	735	770	720	943	509	726	738.84	2.19	19162	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	104	-0.57	0.18	12	1.04	-1278.00	4113.00	6301	20240711	-88.37	720	20250307	1.81	2080	-64.76	20250107	720	1.81	20250307	31500	-97.67	20240711	411	78.35	20240315	N	192410	100	14 억	311192	N	N	N	00	N
123	20250307	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	1	2	0.14	106036713	143465	59.49	735	770	720	943	509	726	739.11	2.19	19230	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	103	-0.57	0.18	12	1.01	-1278.00	4113.00	6301	20240711	-88.46	720	20250307	0.97	2080	-65.05	20250107	720	0.97	20250307	31500	-97.69	20240711	411	76.89	20240315	N	192410	100	14 억	311192	N	N	N	00	N
124	20250307	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	722	-4	5	-0.55	101354847	136987	56.80	735	770	722	943	509	726	739.89	2.19	17381	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	103	-0.56	0.18	12	0.96	-1278.00	4113.00	6301	20240711	-88.54	722	20250307	0.00	2080	-65.29	20250107	722	0.00	20250307	31500	-97.71	20240711	411	75.67	20240315	N	192410	100	14 억	311192	N	N	N	00	N
125	20250307	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	731	5	2	0.69	85863737	115666	47.96	735	770	726	943	509	726	742.34	2.19	16311	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	104	-0.57	0.18	12	0.81	-1278.00	4113.00	6301	20240711	-88.40	726	20250307	0.69	2080	-64.86	20250107	726	0.69	20250307	31500	-97.68	20240711	411	77.86	20240315	N	192410	100	14 억	311192	N	N	N	00	N
126	20250307	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	3	2	0.41	80750422	108633	45.04	735	770	726	943	509	726	743.33	2.19	15665	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	104	-0.57	0.18	12	0.76	-1278.00	4113.00	6301	20240711	-88.43	726	20250307	0.41	2080	-64.95	20250107	726	0.41	20250307	31500	-97.69	20240711	411	77.37	20240315	N	192410	100	14 억	311192	N	N	N	00	N
127	20250307	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	735	9	2	1.24	67065853	89965	37.30	735	770	726	943	509	726	745.47	2.19	15772	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	105	-0.58	0.18	12	0.63	-1278.00	4113.00	6301	20240711	-88.34	726	20250307	1.24	2080	-64.66	20250107	726	1.24	20250307	31500	-97.67	20240711	411	78.83	20240315	N	192410	100	14 억	311192	N	N	N	00	N
128	20250307	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	14	2	1.93	50669029	67747	28.09	735	770	726	943	509	726	747.92	2.19	16705	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	105	-0.58	0.18	12	0.48	-1278.00	4113.00	6301	20240711	-88.26	726	20250307	1.93	2080	-64.42	20250107	726	1.93	20250307	31500	-97.65	20240711	411	80.05	20240315	N	192410	100	14 억	311192	N	N	N	00	N
129	20250307	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	19	2	2.62	14426882	19428	8.06	735	751	726	943	509	726	742.59	2.19	-3104	763	744	735	716	707	740	712	14	217	100	430	1	1	14235530	106	-0.58	0.18	12	0.14	-1278.00	4113.00	6301	20240711	-88.18	726	20250307	2.62	2080	-64.18	20250107	726	2.62	20250307	31500	-97.63	20240711	411	81.27	20240315	N	192410	100	14 억	311192	N	N	N	00	N
130	20250306	160852	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-20	5	-2.68	176104340	238965	103.58	746	754	726	969	523	746	736.95	2.04	22365	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	103	-0.57	0.18	12	1.68	-1278.00	4113.00	6301	20240711	-88.48	726	20250306	0.00	2080	-65.10	20250107	726	0.00	20250306	31500	-97.70	20240711	411	76.64	20240315	N	192410	100	14 억	290456	N	N	N	01	N
131	20250306	150851	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	-18	5	-2.41	166067415	225165	97.60	746	754	727	969	523	746	737.54	2.04	22822	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	104	-0.57	0.18	12	1.58	-1278.00	4113.00	6301	20240711	-88.45	727	20250306	0.14	2080	-65.00	20250107	727	0.14	20250306	31500	-97.69	20240711	411	77.13	20240315	N	192410	100	14 억	290456	N	N	N	01	N
132	20250306	140850	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	733	-13	5	-1.74	140006400	189436	82.11	746	754	730	969	523	746	739.07	2.04	15935	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	104	-0.57	0.18	12	1.33	-1278.00	4113.00	6301	20240711	-88.37	730	20250306	0.41	2080	-64.76	20250107	730	0.41	20250306	31500	-97.67	20240711	411	78.35	20240315	N	192410	100	14 억	290456	N	N	N	01	N
133	20250306	130852	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	735	-11	5	-1.47	123249815	166620	72.22	746	754	730	969	523	746	739.71	2.04	10601	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	105	-0.58	0.18	12	1.17	-1278.00	4113.00	6301	20240711	-88.34	730	20250306	0.68	2080	-64.66	20250107	730	0.68	20250306	31500	-97.67	20240711	411	78.83	20240315	N	192410	100	14 억	290456	N	N	N	01	N
134	20250306	120850	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	736	-10	5	-1.34	117613058	158947	68.90	746	754	730	969	523	746	739.95	2.04	7891	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	105	-0.58	0.18	12	1.12	-1278.00	4113.00	6301	20240711	-88.32	730	20250306	0.82	2080	-64.62	20250107	730	0.82	20250306	31500	-97.66	20240711	411	79.08	20240315	N	192410	100	14 억	290456	N	N	N	01	N
135	20250306	110848	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	738	-8	5	-1.07	110436401	149199	64.67	746	754	730	969	523	746	740.20	2.04	6848	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	105	-0.58	0.18	12	1.05	-1278.00	4113.00	6301	20240711	-88.29	730	20250306	1.10	2080	-64.52	20250107	730	1.10	20250306	31500	-97.66	20240711	411	79.56	20240315	N	192410	100	14 억	290456	N	N	N	01	N
136	20250306	100850	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	744	-2	5	-0.27	73392120	99132	42.97	746	754	730	969	523	746	740.35	2.04	8065	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	106	-0.58	0.18	12	0.70	-1278.00	4113.00	6301	20240711	-88.19	730	20250306	1.92	2080	-64.23	20250107	730	1.92	20250306	31500	-97.64	20240711	411	81.02	20240315	N	192410	100	14 억	290456	N	N	N	01	N
137	20250306	090853	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	-3	5	-0.40	12062144	16228	7.03	746	754	740	969	523	746	743.29	2.04	1782	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	106	-0.58	0.18	12	0.11	-1278.00	4113.00	6301	20240711	-88.21	740	20250306	0.41	2080	-64.28	20250107	740	0.41	20250306	31500	-97.64	20240711	411	80.78	20240315	N	192410	100	14 억	290456	N	N	N	01	N
138	20250305	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	-21	5	-2.74	173699011	230376	64.07	768	786	742	997	537	767	753.98	1.68	51710	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	106	-0.58	0.18	12	1.62	-1278.00	4113.00	6301	20240711	-88.16	742	20250305	0.54	2080	-64.13	20250107	742	0.54	20250305	31500	-97.63	20240711	411	81.51	20240315	N	192410	100	14 억	239066	N	N	N	00	N
139	20250305	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	-24	5	-3.13	157016000	207980	57.85	768	786	743	997	537	767	754.96	1.68	48036	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	106	-0.58	0.18	12	1.46	-1278.00	4113.00	6301	20240711	-88.21	743	20250305	0.00	2080	-64.28	20250107	743	0.00	20250305	31500	-97.64	20240711	411	80.78	20240315	N	192410	100	14 억	239066	N	N	N	00	N
140	20250305	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	749	-18	5	-2.35	107712417	141901	39.47	768	786	749	997	537	767	759.07	1.68	32884	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	107	-0.59	0.18	12	1.00	-1278.00	4113.00	6301	20240711	-88.11	749	20250305	0.00	2080	-63.99	20250107	749	0.00	20250305	31500	-97.62	20240711	411	82.24	20240315	N	192410	100	14 억	239066	N	N	N	00	N
141	20250305	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-16	5	-2.09	94135661	123836	34.44	768	786	750	997	537	767	760.16	1.68	26155	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	107	-0.59	0.18	12	0.87	-1278.00	4113.00	6301	20240711	-88.08	750	20250305	0.13	2080	-63.89	20250107	750	0.13	20250305	31500	-97.62	20240711	411	82.73	20240315	N	192410	100	14 억	239066	N	N	N	00	N
142	20250305	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-16	5	-2.09	78703560	103288	28.73	768	786	750	997	537	767	761.98	1.68	23361	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	107	-0.59	0.18	12	0.73	-1278.00	4113.00	6301	20240711	-88.08	750	20250305	0.13	2080	-63.89	20250107	750	0.13	20250305	31500	-97.62	20240711	411	82.73	20240315	N	192410	100	14 억	239066	N	N	N	00	N
143	20250305	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	759	-8	5	-1.04	58779176	76830	21.37	768	786	755	997	537	767	765.06	1.68	19973	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	108	-0.59	0.18	12	0.54	-1278.00	4113.00	6301	20240711	-87.95	755	20250305	0.53	2080	-63.51	20250107	755	0.53	20250305	31500	-97.59	20240711	411	84.67	20240315	N	192410	100	14 억	239066	N	N	N	00	N
144	20250305	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	757	-10	5	-1.30	41511572	54102	15.05	768	786	757	997	537	767	767.28	1.68	11494	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	108	-0.59	0.18	12	0.38	-1278.00	4113.00	6301	20240711	-87.99	757	20250305	0.00	2080	-63.61	20250107	757	0.00	20250305	31500	-97.60	20240711	411	84.18	20240315	N	192410	100	14 억	239066	N	N	N	00	N
145	20250305	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	15	2	1.96	7303001	9418	2.62	768	786	768	997	537	767	775.43	1.68	2740	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	111	-0.61	0.19	12	0.07	-1278.00	4113.00	6301	20240711	-87.59	761	20250304	2.76	2080	-62.40	20250107	761	2.76	20250304	31500	-97.52	20240711	411	90.27	20240315	N	192410	100	14 억	239066	N	N	N	00	N
146	20250304	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	-66	5	-7.92	281787717	359420	73.25	830	833	761	1082	584	833	784.01	1.72	-5288	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	109	-0.60	0.19	12	2.52	-1278.00	4113.00	6301	20240711	-87.83	761	20250304	0.79	2080	-63.13	20250107	761	0.79	20250304	31500	-97.57	20240711	411	86.62	20240315	N	192410	100	14 억	244652	N	N	N	00	N
147	20250304	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	-65	5	-7.80	276658193	352739	71.88	830	833	761	1082	584	833	784.31	1.72	-7145	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	109	-0.60	0.19	12	2.48	-1278.00	4113.00	6301	20240711	-87.81	761	20250304	0.92	2080	-63.08	20250107	761	0.92	20250304	31500	-97.56	20240711	411	86.86	20240315	N	192410	100	14 억	244652	N	N	N	00	N
148	20250304	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	-62	5	-7.44	252891608	322060	65.63	830	833	761	1082	584	833	785.23	1.72	5803	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	110	-0.60	0.19	12	2.26	-1278.00	4113.00	6301	20240711	-87.76	761	20250304	1.31	2080	-62.93	20250107	761	1.31	20250304	31500	-97.55	20240711	411	87.59	20240315	N	192410	100	14 억	244652	N	N	N	00	N
149	20250304	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	-66	5	-7.92	204039686	258467	52.67	830	833	766	1082	584	833	789.42	1.72	8293	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	109	-0.60	0.19	12	1.82	-1278.00	4113.00	6301	20240711	-87.83	762	20250228	0.66	2080	-63.13	20250107	762	0.66	20250228	31500	-97.57	20240711	411	86.62	20240315	N	192410	100	14 억	244652	N	N	N	00	N
150	20250304	120828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	-53	5	-6.36	155571624	195666	39.87	830	833	777	1082	584	833	795.09	1.72	14343	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	111	-0.61	0.19	12	1.37	-1278.00	4113.00	6301	20240711	-87.62	762	20250228	2.36	2080	-62.50	20250107	762	2.36	20250228	31500	-97.52	20240711	411	89.78	20240315	N	192410	100	14 억	244652	N	N	N	00	N
151	20250304	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	-53	5	-6.36	141558248	177688	36.21	830	833	778	1082	584	833	796.67	1.72	11179	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	111	-0.61	0.19	12	1.25	-1278.00	4113.00	6301	20240711	-87.62	762	20250228	2.36	2080	-62.50	20250107	762	2.36	20250228	31500	-97.52	20240711	411	89.78	20240315	N	192410	100	14 억	244652	N	N	N	00	N
152	20250304	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	-47	5	-5.64	82141126	101907	20.77	830	833	785	1082	584	833	806.04	1.72	15071	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	112	-0.62	0.19	12	0.72	-1278.00	4113.00	6301	20240711	-87.53	762	20250228	3.15	2080	-62.21	20250107	762	3.15	20250228	31500	-97.50	20240711	411	91.24	20240315	N	192410	100	14 억	244652	N	N	N	00	N
153	20250304	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	-36	5	-4.32	28065003	34440	7.02	830	830	786	1082	584	833	814.90	1.72	4752	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	113	-0.62	0.19	12	0.24	-1278.00	4113.00	6301	20240711	-87.35	762	20250228	4.59	2080	-61.68	20250107	762	4.59	20250228	31500	-97.47	20240711	411	93.92	20240315	N	192410	100	14 억	244652	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History