KissMeData/215790/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

61 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	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	430	-9	5	-2.05	27663727	63365	152.71	439	455	430	570	308	439	436.58	13.75	-2095	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	173	-0.96	0.22	12	0.16	-449.00	1963.00	887	20240404	-51.52	400	20241209	7.50	630	-31.75	20250228	430	0.00	20250328	887	-51.52	20240404	400	7.50	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
3	20250328	151016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	434	-5	5	-1.14	25200559	57647	138.93	439	455	430	570	308	439	437.15	13.75	-1096	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	175	-0.97	0.22	12	0.14	-449.00	1963.00	887	20240404	-51.07	400	20241209	8.50	630	-31.11	20250228	430	0.93	20250328	887	-51.07	20240404	400	8.50	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
4	20250328	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	433	-6	5	-1.37	22391444	51147	123.27	439	455	430	570	308	439	437.79	13.75	3643	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	174	-0.96	0.22	12	0.13	-449.00	1963.00	887	20240404	-51.18	400	20241209	8.25	630	-31.27	20250228	430	0.70	20250328	887	-51.18	20240404	400	8.25	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
5	20250328	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-2	5	-0.46	19678070	44886	108.18	439	455	430	570	308	439	438.40	13.75	4751	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	176	-0.97	0.22	12	0.11	-449.00	1963.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	430	1.63	20250328	887	-50.73	20240404	400	9.25	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
6	20250328	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-2	5	-0.46	18778208	42828	103.22	439	455	430	570	308	439	438.46	13.75	5067	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	176	-0.97	0.22	12	0.11	-449.00	1963.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	430	1.63	20250328	887	-50.73	20240404	400	9.25	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
7	20250328	111011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	436	-3	5	-0.68	18516234	42226	101.77	439	455	430	570	308	439	438.50	13.75	5069	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	176	-0.97	0.22	12	0.10	-449.00	1963.00	887	20240404	-50.85	400	20241209	9.00	630	-30.79	20250228	430	1.40	20250328	887	-50.85	20240404	400	9.00	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
8	20250328	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-2	5	-0.46	16517162	37646	90.73	439	455	430	570	308	439	438.75	13.75	5678	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	176	-0.97	0.22	12	0.09	-449.00	1963.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	430	1.63	20250328	887	-50.73	20240404	400	9.25	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
9	20250328	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	3	2	0.68	687483	1566	3.77	439	442	439	570	308	439	439.01	13.75	0	453	446	442	435	431	444	433	201	131	500	280	1	1	40283149	178	-0.98	0.23	12	0.00	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5540652	N	N	N	N
10	20250327	162331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	-7	5	-1.57	18325093	41492	398.35	449	449	438	579	313	446	441.65	13.76	-859	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	177	-0.98	0.22	12	0.10	-449.00	1963.00	887	20240404	-50.51	400	20241209	9.75	630	-30.32	20250228	435	0.92	20250321	887	-50.51	20240404	400	9.75	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
11	20250327	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	-6	5	-1.35	17410511	39408	378.34	449	449	438	579	313	446	441.80	13.76	-312	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	177	-0.98	0.22	12	0.10	-449.00	1963.00	887	20240404	-50.39	400	20241209	10.00	630	-30.16	20250228	435	1.15	20250321	887	-50.39	20240404	400	10.00	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
12	20250327	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	-3	5	-0.67	15745537	35607	341.85	449	449	438	579	313	446	442.20	13.76	-251	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	178	-0.99	0.23	12	0.09	-449.00	1963.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	435	1.84	20250321	887	-50.06	20240404	400	10.75	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
13	20250327	131010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	-4	5	-0.90	13396138	30253	290.45	449	449	439	579	313	446	442.80	13.76	-119	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	178	-0.98	0.23	12	0.08	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
14	20250327	121019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	-3	5	-0.67	11646871	26273	252.24	449	449	439	579	313	446	443.30	13.76	-146	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	178	-0.99	0.23	12	0.07	-449.00	1963.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	435	1.84	20250321	887	-50.06	20240404	400	10.75	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
15	20250327	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	-4	5	-0.90	7994644	18006	172.87	449	449	440	579	313	446	444.00	13.76	584	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	178	-0.98	0.23	12	0.04	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
16	20250327	101011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	-1	5	-0.22	7813009	17596	168.93	449	449	440	579	313	446	444.02	13.76	644	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	179	-0.99	0.23	12	0.04	-449.00	1963.00	887	20240404	-49.83	400	20241209	11.25	630	-29.37	20250228	435	2.30	20250321	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
17	20250327	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	-2	5	-0.45	3720038	8330	79.97	449	449	444	579	313	446	446.58	13.76	-862	455	450	445	440	435	453	443	201	133	500	290	1	1	40283149	179	-0.99	0.23	12	0.02	-449.00	1963.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	435	2.07	20250321	887	-49.94	20240404	400	11.00	20241209	0.02	N	215790	500	201 억	5541454	N	N	N	N
18	20250326	161003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	5	2	1.13	4619280	10415	19.78	441	450	440	573	309	441	443.52	13.76	-167	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.03	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
19	20250326	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	2	2	0.45	4161101	9384	17.82	441	450	440	573	309	441	443.43	13.76	-26	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	178	-0.99	0.23	12	0.02	-449.00	1963.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	435	1.84	20250321	887	-50.06	20240404	400	10.75	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
20	20250326	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	6	2	1.36	3478106	7845	14.90	441	450	440	573	309	441	443.35	13.76	-26	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	180	-1.00	0.23	12	0.02	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	435	2.76	20250321	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
21	20250326	131006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	6	2	1.36	2478598	5596	10.63	441	450	440	573	309	441	442.92	13.76	-4	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	180	-1.00	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	435	2.76	20250321	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
22	20250326	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	6	2	1.36	1774216	4006	7.61	441	450	440	573	309	441	442.89	13.76	-4	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	180	-1.00	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	435	2.76	20250321	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
23	20250326	111007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	1	2	0.23	1658503	3747	7.12	441	450	440	573	309	441	442.62	13.76	18	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	178	-0.98	0.23	12	0.01	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
24	20250326	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	5	2	1.13	1039344	2349	4.46	441	450	440	573	309	441	442.46	13.76	-2	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
25	20250326	091007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	8	2	1.81	452968	1027	1.95	441	449	441	573	309	441	441.06	13.76	119	456	448	443	435	430	446	433	201	132	500	290	1	1	40283149	181	-1.00	0.23	12	0.00	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	435	3.22	20250321	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5541565	N	N	N	N
26	20250325	161000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	441	2	2	0.46	23351218	52659	116.82	443	451	438	570	308	439	443.44	13.74	-3552	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	178	-0.98	0.22	12	0.13	-449.00	1963.00	887	20240404	-50.28	400	20241209	10.25	630	-30.00	20250228	435	1.38	20250321	887	-50.28	20240404	400	10.25	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
27	20250325	151002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	441	2	2	0.46	22211317	50064	111.07	443	451	438	570	308	439	443.66	13.74	-3401	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	178	-0.98	0.22	12	0.12	-449.00	1963.00	887	20240404	-50.28	400	20241209	10.25	630	-30.00	20250228	435	1.38	20250321	887	-50.28	20240404	400	10.25	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
28	20250325	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	0	3	0.00	18863133	42435	94.14	443	451	439	570	308	439	444.52	13.74	-3402	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	177	-0.98	0.22	12	0.11	-449.00	1963.00	887	20240404	-50.51	400	20241209	9.75	630	-30.32	20250228	435	0.92	20250321	887	-50.51	20240404	400	9.75	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
29	20250325	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	9	2	2.05	10528252	23549	52.24	443	451	443	570	308	439	447.08	13.74	-3561	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	180	-1.00	0.23	12	0.06	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	435	2.99	20250321	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
30	20250325	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	10	2	2.28	9076805	20308	45.05	443	451	443	570	308	439	446.96	13.74	-2167	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	181	-1.00	0.23	12	0.05	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	435	3.22	20250321	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
31	20250325	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	7	2	1.59	2371852	5343	11.85	443	449	443	570	308	439	443.92	13.74	-706	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	180	-0.99	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
32	20250325	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	7	2	1.59	1794384	4046	8.98	443	449	443	570	308	439	443.50	13.74	-692	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	180	-0.99	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
33	20250325	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	10	2	2.28	721790	1628	3.61	443	449	443	570	308	439	443.36	13.74	-560	450	444	441	435	432	443	434	201	131	500	280	1	1	40283149	181	-1.00	0.23	12	0.00	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	435	3.22	20250321	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5536060	N	N	N	N
34	20250324	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	-3	5	-0.68	19848724	44992	57.84	442	447	438	574	310	442	441.16	13.74	183	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	177	-0.98	0.22	12	0.11	-449.00	1963.00	887	20240404	-50.51	400	20241209	9.75	630	-30.32	20250228	435	0.92	20250321	887	-50.51	20240404	400	9.75	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
35	20250324	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	0	3	0.00	19266555	43666	56.13	442	447	438	574	310	442	441.23	13.74	250	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	178	-0.98	0.23	12	0.11	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
36	20250324	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	0	3	0.00	17675179	40052	51.49	442	447	438	574	310	442	441.31	13.74	250	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	178	-0.98	0.23	12	0.10	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
37	20250324	131005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	2	2	0.45	14023124	31737	40.80	442	447	438	574	310	442	441.85	13.74	-170	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	0.08	-449.00	1963.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	435	2.07	20250321	887	-49.94	20240404	400	11.00	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
38	20250324	121003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	1	2	0.23	11417026	25850	33.23	442	447	438	574	310	442	441.66	13.74	1556	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	178	-0.99	0.23	12	0.06	-449.00	1963.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	435	1.84	20250321	887	-50.06	20240404	400	10.75	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
39	20250324	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	0	3	0.00	10828500	24521	31.52	442	447	438	574	310	442	441.60	13.74	1755	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	178	-0.98	0.23	12	0.06	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
40	20250324	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	4	2	0.90	7866967	17779	22.85	442	447	441	574	310	442	442.49	13.74	-602	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.04	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
41	20250324	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	4	2	0.90	2110619	4768	6.13	442	446	441	574	310	442	442.66	13.74	-985	469	455	445	431	421	450	426	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5534939	N	N	N	N
42	20250321	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	-4	5	-0.90	32651195	73565	222.39	446	459	435	579	313	446	443.84	13.70	187	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	178	-0.98	0.23	12	0.18	-449.00	1963.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	435	1.61	20250321	887	-50.17	20240404	400	10.50	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
43	20250321	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	1	2	0.22	31443424	70833	214.13	446	459	435	579	313	446	443.91	13.70	927	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.18	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	435	2.76	20250321	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
44	20250321	141002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	1	2	0.22	26124845	58952	178.21	446	451	435	579	313	446	443.15	13.70	-131	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.15	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	435	2.76	20250321	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
45	20250321	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	0	3	0.00	25965283	58595	177.13	446	451	435	579	313	446	443.13	13.70	109	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-0.99	0.23	12	0.15	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
46	20250321	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	0	3	0.00	22527200	50858	153.74	446	451	435	579	313	446	442.94	13.70	645	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-0.99	0.23	12	0.13	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
47	20250321	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	0	3	0.00	21313581	48115	145.45	446	451	435	579	313	446	442.97	13.70	610	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-0.99	0.23	12	0.12	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	435	2.53	20250321	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
48	20250321	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	0	3	0.00	5835432	13072	39.52	446	451	445	579	313	446	446.41	13.70	269	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-0.99	0.23	12	0.03	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	437	2.06	20250311	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
49	20250321	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	0	3	0.00	2678969	6007	18.16	446	446	445	579	313	446	445.97	13.70	-853	456	450	448	442	440	450	442	201	133	500	290	1	1	40283149	180	-0.99	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	437	2.06	20250311	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5519390	N	N	N	N
50	20250320	161444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	-1	5	-0.22	14835496	33004	29.93	451	454	446	581	313	447	449.51	13.71	-4603	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	180	-0.99	0.23	12	0.08	-449.00	1963.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	437	2.06	20250311	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
51	20250320	151000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	2	2	0.45	13469131	29941	27.15	451	454	447	581	313	447	449.86	13.71	-4028	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	181	-1.00	0.23	12	0.07	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
52	20250320	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	3	2	0.67	12280457	27289	24.75	451	454	447	581	313	447	450.01	13.71	-3696	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	181	-1.00	0.23	12	0.07	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
53	20250320	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	5	2	1.12	7047044	15612	14.16	451	454	449	581	313	447	451.39	13.71	-4463	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	182	-1.01	0.23	12	0.04	-449.00	1963.00	887	20240404	-49.04	400	20241209	13.00	630	-28.25	20250228	437	3.43	20250311	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
54	20250320	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	7	2	1.57	6522102	14447	13.10	451	454	449	581	313	447	451.45	13.71	-4460	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	183	-1.01	0.23	12	0.04	-449.00	1963.00	887	20240404	-48.82	400	20241209	13.50	630	-27.94	20250228	437	3.89	20250311	887	-48.82	20240404	400	13.50	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
55	20250320	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	7	2	1.57	5730745	12700	11.52	451	454	449	581	313	447	451.24	13.71	-4494	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	183	-1.01	0.23	12	0.03	-449.00	1963.00	887	20240404	-48.82	400	20241209	13.50	630	-27.94	20250228	437	3.89	20250311	887	-48.82	20240404	400	13.50	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
56	20250320	101000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	5	2	1.12	2811405	6245	5.66	451	454	449	581	313	447	450.18	13.71	344	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	182	-1.01	0.23	12	0.02	-449.00	1963.00	887	20240404	-49.04	400	20241209	13.00	630	-28.25	20250228	437	3.43	20250311	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
57	20250320	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	7	2	1.57	1096023	2430	2.20	451	454	451	581	313	447	451.04	13.71	212	477	462	453	438	429	469	445	201	134	500	290	1	1	40283149	183	-1.01	0.23	12	0.01	-449.00	1963.00	887	20240404	-48.82	400	20241209	13.50	630	-27.94	20250228	437	3.89	20250311	887	-48.82	20240404	400	13.50	20241209	0.02	N	215790	500	201 억	5524568	N	N	N	N
58	20250319	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	3	2	0.68	47955970	105591	140.04	444	468	444	577	311	444	454.17	13.70	5630	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.26	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	437	2.29	20250311	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
59	20250319	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	4	2	0.90	46466760	102260	135.62	444	468	444	577	311	444	454.40	13.70	5836	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.25	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
60	20250319	141001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	6	2	1.35	45397552	99877	132.46	444	468	444	577	311	444	454.53	13.70	5679	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	181	-1.00	0.23	12	0.25	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
61	20250319	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	5	2	1.13	43382062	95382	126.50	444	468	444	577	311	444	454.82	13.70	8317	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	181	-1.00	0.23	12	0.24	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
62	20250319	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	4	2	0.90	42538592	93503	124.01	444	468	444	577	311	444	454.94	13.70	8498	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.23	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
63	20250319	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	6	2	1.35	40580099	89136	118.22	444	468	444	577	311	444	455.26	13.70	7672	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	181	-1.00	0.23	12	0.22	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
64	20250319	100958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	10	2	2.25	29406936	64178	85.12	444	468	444	577	311	444	458.21	13.70	9800	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	183	-1.01	0.23	12	0.16	-449.00	1963.00	887	20240404	-48.82	400	20241209	13.50	630	-27.94	20250228	437	3.89	20250311	887	-48.82	20240404	400	13.50	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
65	20250319	091002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	4	2	0.90	3133174	7053	9.35	444	449	444	577	311	444	444.23	13.70	1076	458	451	447	440	436	449	438	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.02	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5518380	N	N	N	N
66	20250318	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	-6	5	-1.33	33604761	75092	61.56	446	454	443	585	315	450	447.52	13.71	-3011	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	179	-0.99	0.23	12	0.19	-449.00	1963.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	437	1.60	20250311	887	-49.94	20240404	400	11.00	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
67	20250318	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	-7	5	-1.56	29842368	66627	54.62	446	454	443	585	315	450	447.90	13.71	-335	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	178	-0.99	0.23	12	0.17	-449.00	1963.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	437	1.37	20250311	887	-50.06	20240404	400	10.75	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
68	20250318	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	-2	5	-0.44	23815869	53074	43.51	446	454	446	585	315	450	448.73	13.71	-443	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	180	-1.00	0.23	12	0.13	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
69	20250318	130954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	-2	5	-0.44	22892033	51008	41.82	446	454	446	585	315	450	448.79	13.71	-418	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	180	-1.00	0.23	12	0.13	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
70	20250318	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	-2	5	-0.44	22250955	49577	40.64	446	454	446	585	315	450	448.82	13.71	-412	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	180	-1.00	0.23	12	0.12	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
71	20250318	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	-1	5	-0.22	19848448	44216	36.25	446	454	446	585	315	450	448.90	13.71	1572	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	181	-1.00	0.23	12	0.11	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
72	20250318	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	0	3	0.00	15358805	34196	28.03	446	454	446	585	315	450	449.14	13.71	1465	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	181	-1.00	0.23	12	0.08	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
73	20250318	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	-1	5	-0.22	1679610	3744	3.07	446	454	446	585	315	450	448.61	13.71	1572	471	460	450	439	429	455	434	201	135	500	290	1	1	40283149	181	-1.00	0.23	12	0.01	-449.00	1963.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5521335	N	N	N	N
74	20250317	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	-3	5	-0.66	54793627	121971	112.32	453	461	440	588	318	453	449.23	13.75	-16733	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	181	-1.00	0.23	12	0.30	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
75	20250317	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	-5	5	-1.10	53475902	119034	109.61	453	461	440	588	318	453	449.25	13.75	-15947	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	180	-1.00	0.23	12	0.30	-449.00	1963.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
76	20250317	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	-1	5	-0.22	37351352	82725	76.18	453	461	445	588	318	453	451.51	13.75	-14886	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	182	-1.01	0.23	12	0.21	-449.00	1963.00	887	20240404	-49.04	400	20241209	13.00	630	-28.25	20250228	437	3.43	20250311	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
77	20250317	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	-3	5	-0.66	35568558	78760	72.53	453	461	445	588	318	453	451.61	13.75	-13784	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	181	-1.00	0.23	12	0.20	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
78	20250317	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	-3	5	-0.66	32440182	71805	66.12	453	461	445	588	318	453	451.78	13.75	-13785	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	181	-1.00	0.23	12	0.18	-449.00	1963.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	437	2.97	20250311	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
79	20250317	110952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	-6	5	-1.32	31133294	68892	63.44	453	461	445	588	318	453	451.91	13.75	-13791	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	180	-1.00	0.23	12	0.17	-449.00	1963.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	437	2.29	20250311	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
80	20250317	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	453	0	3	0.00	25924557	57217	52.69	453	461	448	588	318	453	453.09	13.75	-15007	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	182	-1.01	0.23	12	0.14	-449.00	1963.00	887	20240404	-48.93	400	20241209	13.25	630	-28.10	20250228	437	3.66	20250311	887	-48.93	20240404	400	13.25	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
81	20250317	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	455	2	2	0.44	1951491	4305	3.96	453	457	453	588	318	453	453.31	13.75	-75	477	464	453	440	429	471	447	201	135	500	290	1	1	40283149	183	-1.01	0.23	12	0.01	-449.00	1963.00	887	20240404	-48.70	400	20241209	13.75	630	-27.78	20250228	437	4.12	20250311	887	-48.70	20240404	400	13.75	20241209	0.02	N	215790	500	201 억	5538016	N	N	N	N
82	20250314	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	453	8	2	1.80	48491665	108596	17.39	442	466	442	578	312	445	446.52	13.74	3240	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	182	-1.01	0.23	12	0.27	-449.00	1963.00	910	20240304	-50.22	400	20241209	13.25	630	-28.10	20250228	437	3.66	20250311	887	-48.93	20240404	400	13.25	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
83	20250314	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	3	2	0.67	46481164	104127	16.68	442	466	442	578	312	445	446.39	13.74	4547	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.26	-449.00	1963.00	910	20240304	-50.77	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
84	20250314	140949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	0	3	0.00	46113892	103307	16.54	442	466	442	578	312	445	446.38	13.74	4753	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	179	-0.99	0.23	12	0.26	-449.00	1963.00	910	20240304	-51.10	400	20241209	11.25	630	-29.37	20250228	437	1.83	20250311	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
85	20250314	130948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	4	2	0.90	44002075	98570	15.79	442	466	442	578	312	445	446.40	13.74	4439	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	181	-1.00	0.23	12	0.24	-449.00	1963.00	910	20240304	-50.66	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
86	20250314	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	3	2	0.67	39186205	87773	14.06	442	466	442	578	312	445	446.45	13.74	2429	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.22	-449.00	1963.00	910	20240304	-50.77	400	20241209	12.00	630	-28.89	20250228	437	2.52	20250311	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
87	20250314	110950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	2	2	0.45	34419969	77118	12.35	442	466	442	578	312	445	446.33	13.74	2389	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	180	-1.00	0.23	12	0.19	-449.00	1963.00	910	20240304	-50.88	400	20241209	11.75	630	-29.05	20250228	437	2.29	20250311	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
88	20250314	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	4	2	0.90	13025471	28968	4.64	442	466	442	578	312	445	449.65	13.74	4095	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	181	-1.00	0.23	12	0.07	-449.00	1963.00	910	20240304	-50.66	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
89	20250314	090953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	7	2	1.57	6016311	13240	2.12	442	466	442	578	312	445	454.40	13.74	-1852	533	489	465	421	397	511	443	201	133	500	290	1	1	40283149	182	-1.01	0.23	12	0.03	-449.00	1963.00	910	20240304	-50.33	400	20241209	13.00	630	-28.25	20250228	437	3.43	20250311	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5534727	N	N	N	N
90	20250313	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	5	2	1.14	289016401	624133	433.41	443	509	441	572	308	440	463.07	13.75	-8690	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	1.55	-449.00	1963.00	959	20240229	-53.60	400	20241209	11.25	630	-29.37	20250228	437	1.83	20250311	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
91	20250313	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	5	2	1.14	287548888	620830	431.12	443	509	441	572	308	440	463.17	13.75	-8025	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	1.54	-449.00	1963.00	959	20240229	-53.60	400	20241209	11.25	630	-29.37	20250228	437	1.83	20250311	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
92	20250313	140943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	5	2	1.14	284094072	613037	425.71	443	509	441	572	308	440	463.42	13.75	-8723	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	1.52	-449.00	1963.00	959	20240229	-53.60	400	20241209	11.25	630	-29.37	20250228	437	1.83	20250311	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
93	20250313	130943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	4	2	0.91	272700218	587329	407.85	443	509	441	572	308	440	464.31	13.75	-9875	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	1.46	-449.00	1963.00	959	20240229	-53.70	400	20241209	11.00	630	-29.52	20250228	437	1.60	20250311	887	-49.94	20240404	400	11.00	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
94	20250313	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	456	16	2	3.64	254402133	546148	379.26	443	509	441	572	308	440	465.81	13.75	-10985	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	184	-1.02	0.23	12	1.36	-449.00	1963.00	959	20240229	-52.45	400	20241209	14.00	630	-27.62	20250228	437	4.35	20250311	887	-48.59	20240404	400	14.00	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
95	20250313	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	12	2	2.73	229275331	490454	340.58	443	509	441	572	308	440	467.48	13.75	-3646	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	182	-1.01	0.23	12	1.22	-449.00	1963.00	959	20240229	-52.87	400	20241209	13.00	630	-28.25	20250228	437	3.43	20250311	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
96	20250313	100942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	14	2	3.18	201456763	429363	298.16	443	509	441	572	308	440	469.20	13.75	-4944	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	183	-1.01	0.23	12	1.07	-449.00	1963.00	959	20240229	-52.66	400	20241209	13.50	630	-27.94	20250228	437	3.89	20250311	887	-48.82	20240404	400	13.50	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
97	20250313	090946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	6	2	1.36	2934531	6589	4.58	443	454	441	572	308	440	445.37	13.75	211	452	446	443	437	434	444	435	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.02	-449.00	1963.00	959	20240229	-53.49	400	20241209	11.50	630	-29.21	20250228	437	2.06	20250311	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5538469	N	N	N	N
98	20250312	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	-3	5	-0.68	63809696	143879	117.27	443	449	440	575	311	443	443.50	13.76	-4641	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	177	-0.98	0.22	12	0.36	-449.00	1963.00	989	20240228	-55.51	400	20241209	10.00	630	-30.16	20250228	437	0.69	20250311	887	-50.39	20240404	400	10.00	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
99	20250312	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	2	2	0.45	53944091	121477	99.01	443	449	441	575	311	443	444.07	13.76	-4092	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	0.30	-449.00	1963.00	989	20240228	-55.01	400	20241209	11.25	630	-29.37	20250228	437	1.83	20250311	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
100	20250312	140936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	4	2	0.90	36798078	82714	67.42	443	449	441	575	311	443	444.88	13.76	-3308	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	180	-1.00	0.23	12	0.21	-449.00	1963.00	989	20240228	-54.80	400	20241209	11.75	630	-29.05	20250228	437	2.29	20250311	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
101	20250312	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	3	2	0.68	34788174	78221	63.76	443	449	441	575	311	443	444.74	13.76	-3474	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.19	-449.00	1963.00	989	20240228	-54.90	400	20241209	11.50	630	-29.21	20250228	437	2.06	20250311	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
102	20250312	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	1	2	0.23	33762180	75918	61.88	443	449	441	575	311	443	444.72	13.76	-3420	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	0.19	-449.00	1963.00	989	20240228	-55.11	400	20241209	11.00	630	-29.52	20250228	437	1.60	20250311	887	-49.94	20240404	400	11.00	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
103	20250312	110933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	1	2	0.23	33081894	74386	60.63	443	449	441	575	311	443	444.73	13.76	-3453	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	0.18	-449.00	1963.00	989	20240228	-55.11	400	20241209	11.00	630	-29.52	20250228	437	1.60	20250311	887	-49.94	20240404	400	11.00	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
104	20250312	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	445	2	2	0.45	25024715	56209	45.81	443	449	441	575	311	443	445.21	13.76	-5607	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	179	-0.99	0.23	12	0.14	-449.00	1963.00	989	20240228	-55.01	400	20241209	11.25	630	-29.37	20250228	437	1.83	20250311	887	-49.83	20240404	400	11.25	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
105	20250312	090941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	3	2	0.68	7875642	17631	14.37	443	449	443	575	311	443	446.69	13.76	-7221	455	449	443	437	431	446	434	201	132	500	290	1	1	40283149	180	-0.99	0.23	12	0.04	-449.00	1963.00	989	20240228	-54.90	400	20241209	11.50	630	-29.21	20250228	437	2.06	20250311	887	-49.72	20240404	400	11.50	20241209	0.02	N	215790	500	201 억	5543064	N	N	N	N
106	20250311	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	-6	5	-1.34	53892306	122370	69.75	445	449	437	583	315	449	440.40	13.77	-8390	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	178	-0.99	0.23	12	0.30	-449.00	1963.00	1004	20240227	-55.88	400	20241209	10.75	630	-29.68	20250228	437	1.37	20250311	887	-50.06	20240404	400	10.75	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
107	20250311	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	0	3	0.00	52628828	119518	68.12	445	449	437	583	315	449	440.34	13.77	-8338	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	181	-1.00	0.23	12	0.30	-449.00	1963.00	1004	20240227	-55.28	400	20241209	12.25	630	-28.73	20250228	437	2.75	20250311	887	-49.38	20240404	400	12.25	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
108	20250311	140935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	441	-8	5	-1.78	44921516	102289	58.30	445	445	437	583	315	449	439.16	13.77	-1548	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	178	-0.98	0.22	12	0.25	-449.00	1963.00	1004	20240227	-56.08	400	20241209	10.25	630	-30.00	20250228	437	0.92	20250311	887	-50.28	20240404	400	10.25	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
109	20250311	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	-10	5	-2.23	34647004	78832	44.93	445	445	437	583	315	449	439.50	13.77	-1232	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	177	-0.98	0.22	12	0.20	-449.00	1963.00	1004	20240227	-56.27	400	20241209	9.75	630	-30.32	20250228	437	0.46	20250311	887	-50.51	20240404	400	9.75	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
110	20250311	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	-10	5	-2.23	29504834	67145	38.27	445	445	437	583	315	449	439.42	13.77	-1232	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	177	-0.98	0.22	12	0.17	-449.00	1963.00	1004	20240227	-56.27	400	20241209	9.75	630	-30.32	20250228	437	0.46	20250311	887	-50.51	20240404	400	9.75	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
111	20250311	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	-10	5	-2.23	27033203	61526	35.07	445	445	437	583	315	449	439.38	13.77	-1232	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	177	-0.98	0.22	12	0.15	-449.00	1963.00	1004	20240227	-56.27	400	20241209	9.75	630	-30.32	20250228	437	0.46	20250311	887	-50.51	20240404	400	9.75	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
112	20250311	100933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-12	5	-2.67	22043333	50160	28.59	445	445	437	583	315	449	439.46	13.77	-1228	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	176	-0.97	0.22	12	0.12	-449.00	1963.00	1004	20240227	-56.47	400	20241209	9.25	630	-30.63	20250228	437	0.00	20250311	887	-50.73	20240404	400	9.25	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
113	20250311	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	-5	5	-1.11	9054294	20560	11.72	445	445	438	583	315	449	440.38	13.77	350	465	456	450	441	435	454	439	201	134	500	290	1	1	40283149	179	-0.99	0.23	12	0.05	-449.00	1963.00	1004	20240227	-55.78	400	20241209	11.00	630	-29.52	20250228	438	1.37	20250311	887	-49.94	20240404	400	11.00	20241209	0.05	N	215790	500	201 억	5548627	N	N	N	N
114	20250310	160925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	-10	5	-2.18	78825694	175374	62.48	459	459	444	596	322	459	449.47	13.76	10207	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	181	-1.00	0.23	12	0.44	-449.00	1963.00	1027	20240226	-56.28	400	20241209	12.25	630	-28.73	20250228	444	1.13	20250310	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
115	20250310	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	-9	5	-1.96	75867672	168786	60.13	459	459	444	596	322	459	449.49	13.76	13526	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	181	-1.00	0.23	12	0.42	-449.00	1963.00	1027	20240226	-56.18	400	20241209	12.50	630	-28.57	20250228	444	1.35	20250310	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
116	20250310	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	-12	5	-2.61	71446927	158935	56.62	459	459	444	596	322	459	449.54	13.76	16163	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	180	-1.00	0.23	12	0.39	-449.00	1963.00	1027	20240226	-56.48	400	20241209	11.75	630	-29.05	20250228	444	0.68	20250310	887	-49.61	20240404	400	11.75	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
117	20250310	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	-7	5	-1.53	68975626	153409	54.65	459	459	444	596	322	459	449.62	13.76	13493	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	182	-1.01	0.23	12	0.38	-449.00	1963.00	1027	20240226	-55.99	400	20241209	13.00	630	-28.25	20250228	444	1.80	20250310	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
118	20250310	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	-10	5	-2.18	68007242	151262	53.89	459	459	444	596	322	459	449.60	13.76	13615	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	181	-1.00	0.23	12	0.38	-449.00	1963.00	1027	20240226	-56.28	400	20241209	12.25	630	-28.73	20250228	444	1.13	20250310	887	-49.38	20240404	400	12.25	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
119	20250310	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	-11	5	-2.40	63325497	140757	50.14	459	459	445	596	322	459	449.89	13.76	14528	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	180	-1.00	0.23	12	0.35	-449.00	1963.00	1027	20240226	-56.38	400	20241209	12.00	630	-28.89	20250228	445	0.67	20250310	887	-49.49	20240404	400	12.00	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
120	20250310	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	-7	5	-1.53	37065302	82137	29.26	459	459	448	596	322	459	451.26	13.76	13207	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	182	-1.01	0.23	12	0.20	-449.00	1963.00	1027	20240226	-55.99	400	20241209	13.00	630	-28.25	20250228	448	0.89	20250310	887	-49.04	20240404	400	13.00	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
121	20250310	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	-9	5	-1.96	25625224	56718	20.21	459	459	450	596	322	459	451.80	13.76	17660	474	466	458	450	442	462	446	201	137	500	300	1	1	40283149	181	-1.00	0.23	12	0.14	-449.00	1963.00	1027	20240226	-56.18	400	20241209	12.50	630	-28.57	20250228	450	0.00	20250310	887	-49.27	20240404	400	12.50	20241209	0.02	N	215790	500	201 억	5541077	N	N	N	N
122	20250307	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	459	-3	5	-0.65	126048869	277590	93.84	462	466	450	600	324	462	454.08	13.76	-2772	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	185	-1.02	0.23	12	0.69	-449.00	1963.00	1027	20240223	-55.31	400	20241209	14.75	630	-27.14	20250228	450	2.00	20250307	887	-48.25	20240404	400	14.75	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
123	20250307	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	455	-7	5	-1.52	123753114	272579	92.15	462	466	450	600	324	462	454.01	13.76	-1335	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	183	-1.01	0.23	12	0.68	-449.00	1963.00	1027	20240223	-55.70	400	20241209	13.75	630	-27.78	20250228	450	1.11	20250307	887	-48.70	20240404	400	13.75	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
124	20250307	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	456	-6	5	-1.30	116325553	256246	86.62	462	466	450	600	324	462	453.96	13.76	-983	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	184	-1.02	0.23	12	0.64	-449.00	1963.00	1027	20240223	-55.60	400	20241209	14.00	630	-27.62	20250228	450	1.33	20250307	887	-48.59	20240404	400	14.00	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
125	20250307	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	453	-9	5	-1.95	110426469	243264	82.24	462	466	450	600	324	462	453.94	13.76	-451	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	182	-1.01	0.23	12	0.60	-449.00	1963.00	1027	20240223	-55.89	400	20241209	13.25	630	-28.10	20250228	450	0.67	20250307	887	-48.93	20240404	400	13.25	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
126	20250307	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	-8	5	-1.73	107831842	237530	80.30	462	466	450	600	324	462	453.97	13.76	-272	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	183	-1.01	0.23	12	0.59	-449.00	1963.00	1027	20240223	-55.79	400	20241209	13.50	630	-27.94	20250228	450	0.89	20250307	887	-48.82	20240404	400	13.50	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
127	20250307	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	455	-7	5	-1.52	63507267	139406	47.13	462	466	452	600	324	462	455.56	13.76	3442	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	183	-1.01	0.23	12	0.35	-449.00	1963.00	1027	20240223	-55.70	400	20241209	13.75	630	-27.78	20250228	450	1.11	20250304	887	-48.70	20240404	400	13.75	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
128	20250307	100922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	455	-7	5	-1.52	39653066	86848	29.36	462	466	453	600	324	462	456.58	13.76	1925	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	183	-1.01	0.23	12	0.22	-449.00	1963.00	1027	20240223	-55.70	400	20241209	13.75	630	-27.78	20250228	450	1.11	20250304	887	-48.70	20240404	400	13.75	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
129	20250307	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	460	-2	5	-0.43	1350179	2924	0.99	462	466	453	600	324	462	461.76	13.76	-156	506	484	471	449	436	477	442	201	138	500	300	1	1	40283149	185	-1.02	0.23	12	0.01	-449.00	1963.00	1027	20240223	-55.21	400	20241209	15.00	630	-26.98	20250228	450	2.22	20250304	887	-48.14	20240404	400	15.00	20241209	0.02	N	215790	500	201 억	5544132	N	N	N	N
130	20250306	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-7	5	-1.49	131900350	285151	63.74	493	493	458	609	329	469	462.56	13.34	-18121	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	186	-1.03	0.24	12	0.71	-449.00	1963.00	1027	20240223	-55.01	400	20241209	15.50	630	-26.67	20250228	450	2.67	20250304	887	-47.91	20240404	400	15.50	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
131	20250306	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	464	-5	5	-1.07	123296825	266493	59.57	493	493	458	609	329	469	462.66	13.34	-18521	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	187	-1.03	0.24	12	0.66	-449.00	1963.00	1027	20240223	-54.82	400	20241209	16.00	630	-26.35	20250228	450	3.11	20250304	887	-47.69	20240404	400	16.00	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
132	20250306	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	463	-6	5	-1.28	111178916	240134	53.68	493	493	458	609	329	469	462.99	13.34	-17430	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	187	-1.03	0.24	12	0.60	-449.00	1963.00	1027	20240223	-54.92	400	20241209	15.75	630	-26.51	20250228	450	2.89	20250304	887	-47.80	20240404	400	15.75	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
133	20250306	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-7	5	-1.49	80763592	173886	38.87	493	493	458	609	329	469	464.46	13.34	-14248	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	186	-1.03	0.24	12	0.43	-449.00	1963.00	1027	20240223	-55.01	400	20241209	15.50	630	-26.67	20250228	450	2.67	20250304	887	-47.91	20240404	400	15.50	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
134	20250306	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	463	-6	5	-1.28	74190431	159597	35.67	493	493	458	609	329	469	464.86	13.34	-15717	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	187	-1.03	0.24	12	0.40	-449.00	1963.00	1027	20240223	-54.92	400	20241209	15.75	630	-26.51	20250228	450	2.89	20250304	887	-47.80	20240404	400	15.75	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
135	20250306	110916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	465	-4	5	-0.85	68144083	146454	32.74	493	493	458	609	329	469	465.29	13.34	-15349	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	187	-1.04	0.24	12	0.36	-449.00	1963.00	1027	20240223	-54.72	400	20241209	16.25	630	-26.19	20250228	450	3.33	20250304	887	-47.58	20240404	400	16.25	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
136	20250306	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	464	-5	5	-1.07	46623041	99764	22.30	493	493	460	609	329	469	467.33	13.34	-9015	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	187	-1.03	0.24	12	0.25	-449.00	1963.00	1027	20240223	-54.82	400	20241209	16.00	630	-26.35	20250228	450	3.11	20250304	887	-47.69	20240404	400	16.00	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
137	20250306	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	467	-2	5	-0.43	19140555	40352	9.02	493	493	467	609	329	469	474.34	13.34	-7116	505	487	472	454	439	496	463	201	140	500	300	1	1	40283149	188	-1.04	0.24	12	0.10	-449.00	1963.00	1027	20240223	-54.53	400	20241209	16.75	630	-25.87	20250228	450	3.78	20250304	887	-47.35	20240404	400	16.75	20241209	0.02	N	215790	500	201 억	5372208	N	N	N	N
138	20250305	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	469	4	2	0.86	203879793	438541	44.65	464	490	457	604	326	465	464.90	13.29	20172	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	189	-1.04	0.24	12	1.09	-449.00	1963.00	1027	20240223	-54.33	400	20241209	17.25	630	-25.56	20250228	450	4.22	20250304	887	-47.13	20240404	400	17.25	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
139	20250305	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	465	0	3	0.00	195152847	419826	42.75	464	490	457	604	326	465	464.84	13.29	19536	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	187	-1.04	0.24	12	1.04	-449.00	1963.00	1027	20240223	-54.72	400	20241209	16.25	630	-26.19	20250228	450	3.33	20250304	887	-47.58	20240404	400	16.25	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
140	20250305	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	466	1	2	0.22	180501135	388400	39.55	464	490	457	604	326	465	464.73	13.29	18036	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	188	-1.04	0.24	12	0.96	-449.00	1963.00	1027	20240223	-54.63	400	20241209	16.50	630	-26.03	20250228	450	3.56	20250304	887	-47.46	20240404	400	16.50	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
141	20250305	130907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	463	-2	5	-0.43	157867714	339453	34.57	464	490	457	604	326	465	465.07	13.29	22050	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	187	-1.03	0.24	12	0.84	-449.00	1963.00	1027	20240223	-54.92	400	20241209	15.75	630	-26.51	20250228	450	2.89	20250304	887	-47.80	20240404	400	15.75	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
142	20250305	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-3	5	-0.65	130965592	280949	28.61	464	490	457	604	326	465	466.15	13.29	16574	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	186	-1.03	0.24	12	0.70	-449.00	1963.00	1027	20240223	-55.01	400	20241209	15.50	630	-26.67	20250228	450	2.67	20250304	887	-47.91	20240404	400	15.50	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
143	20250305	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-3	5	-0.65	98165935	209570	21.34	464	490	457	604	326	465	468.42	13.29	12151	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	186	-1.03	0.24	12	0.52	-449.00	1963.00	1027	20240223	-55.01	400	20241209	15.50	630	-26.67	20250228	450	2.67	20250304	887	-47.91	20240404	400	15.50	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
144	20250305	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	468	3	2	0.65	56101032	118923	12.11	464	490	462	604	326	465	471.74	13.29	13269	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	189	-1.04	0.24	12	0.30	-449.00	1963.00	1027	20240223	-54.43	400	20241209	17.00	630	-25.71	20250228	450	4.00	20250304	887	-47.24	20240404	400	17.00	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
145	20250305	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	11	2	2.37	18007406	38362	3.91	464	490	462	604	326	465	469.41	13.29	10217	555	510	480	435	405	495	420	201	139	500	300	1	1	40283149	192	-1.06	0.24	12	0.10	-449.00	1963.00	1027	20240223	-53.65	400	20241209	19.00	630	-24.44	20250228	450	5.78	20250304	887	-46.34	20240404	400	19.00	20241209	0.02	N	215790	500	201 억	5351992	N	N	N	N
146	20250304	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	465	-61	5	-11.60	459672961	976338	9.34	525	525	450	683	369	526	470.44	13.16	51357	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	187	-1.04	0.24	12	2.42	-449.00	1963.00	1045	20240220	-55.50	400	20241209	16.25	630	-26.19	20250228	450	3.33	20250304	910	-48.90	20240304	400	16.25	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
147	20250304	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	463	-63	5	-11.98	449391654	954216	9.13	525	525	450	683	369	526	470.53	13.16	52175	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	187	-1.03	0.24	12	2.37	-449.00	1963.00	1045	20240220	-55.69	400	20241209	15.75	630	-26.51	20250228	450	2.89	20250304	910	-49.12	20240304	400	15.75	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
148	20250304	140900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-64	5	-12.17	392721219	830888	7.95	525	525	450	683	369	526	472.18	13.16	56136	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	186	-1.03	0.24	12	2.06	-449.00	1963.00	1045	20240220	-55.79	400	20241209	15.50	630	-26.67	20250228	450	2.67	20250304	910	-49.23	20240304	400	15.50	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
149	20250304	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	470	-56	5	-10.65	368137227	778094	7.44	525	525	450	683	369	526	472.63	13.16	52109	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	189	-1.05	0.24	12	1.93	-449.00	1963.00	1045	20240220	-55.02	400	20241209	17.50	630	-25.40	20250228	450	4.44	20250304	910	-48.35	20240304	400	17.50	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
150	20250304	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	472	-54	5	-10.27	353392892	746586	7.14	525	525	450	683	369	526	472.83	13.16	55150	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	190	-1.05	0.24	12	1.85	-449.00	1963.00	1045	20240220	-54.83	400	20241209	18.00	630	-25.08	20250228	450	4.89	20250304	910	-48.13	20240304	400	18.00	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
151	20250304	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	462	-64	5	-12.17	334702093	706716	6.76	525	525	450	683	369	526	473.06	13.16	65868	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	186	-1.03	0.24	12	1.75	-449.00	1963.00	1045	20240220	-55.79	400	20241209	15.50	630	-26.67	20250228	450	2.67	20250304	910	-49.23	20240304	400	15.50	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
152	20250304	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	466	-60	5	-11.41	289834442	609717	5.83	525	525	450	683	369	526	474.75	13.16	65609	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	188	-1.04	0.24	12	1.51	-449.00	1963.00	1045	20240220	-55.41	400	20241209	16.50	630	-26.03	20250228	450	3.56	20250304	910	-48.79	20240304	400	16.50	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N
153	20250304	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	453	-73	5	-13.88	127785177	263194	2.52	525	525	451	683	369	526	484.37	13.16	14382	686	605	549	468	412	646	509	201	157	500	340	1	1	40283149	182	-1.01	0.23	12	0.65	-449.00	1963.00	1045	20240220	-56.65	400	20241209	13.25	630	-28.10	20250228	451	0.44	20250304	910	-50.22	20240304	400	13.25	20241209	0.02	N	215790	500	201 억	5300597	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History