KissMeData/230240/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	-1250	5	-5.80	3646833955	179449	430.96	21550	22150	19940	28000	15100	21550	20322.41	5.89	4774	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2702	-14.67	1.68	12	1.35	-1384.00	12107.00	26550	20250211	-23.54	7200	20240909	181.94	26550	-23.54	20250211	15810	28.40	20250110	26550	-23.54	20250211	7200	181.94	20240909	1.94	N	230240	500	67 억	783939	N	N	6	N	N
3	20250328	151037	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-1000	5	-4.64	3385565405	166701	400.35	21550	22150	19940	28000	15100	21550	20309.21	5.89	10763	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2735	-14.85	1.70	12	1.25	-1384.00	12107.00	26550	20250211	-22.60	7200	20240909	185.42	26550	-22.60	20250211	15810	29.98	20250110	26550	-22.60	20250211	7200	185.42	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
4	20250328	141039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19990	-1560	5	-7.24	2701522800	133087	319.62	21550	22150	19940	28000	15100	21550	20298.92	5.89	17549	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	10	1	13309000	2660	-14.44	1.65	12	1.00	-1384.00	12107.00	26550	20250211	-24.71	7200	20240909	177.64	26550	-24.71	20250211	15810	26.44	20250110	26550	-24.71	20250211	7200	177.64	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
5	20250328	131036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-1450	5	-6.73	2383441675	117231	281.54	21550	22150	19990	28000	15100	21550	20331.16	5.89	17727	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2675	-14.52	1.66	12	0.88	-1384.00	12107.00	26550	20250211	-24.29	7200	20240909	179.17	26550	-24.29	20250211	15810	27.13	20250110	26550	-24.29	20250211	7200	179.17	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
6	20250328	121035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-1500	5	-6.96	2122687340	104214	250.28	21550	22150	19990	28000	15100	21550	20368.54	5.89	16674	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2668	-14.49	1.66	12	0.78	-1384.00	12107.00	26550	20250211	-24.48	7200	20240909	178.47	26550	-24.48	20250211	15810	26.82	20250110	26550	-24.48	20250211	7200	178.47	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
7	20250328	111031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	-1350	5	-6.26	1813210415	88811	213.29	21550	22150	19990	28000	15100	21550	20416.51	5.89	13565	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2688	-14.60	1.67	12	0.67	-1384.00	12107.00	26550	20250211	-23.92	7200	20240909	180.56	26550	-23.92	20250211	15810	27.77	20250110	26550	-23.92	20250211	7200	180.56	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
8	20250328	101039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-1450	5	-6.73	1260717175	61447	147.57	21550	22150	20050	28000	15100	21550	20517.15	5.89	7610	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2675	-14.52	1.66	12	0.46	-1384.00	12107.00	26550	20250211	-24.29	7200	20240909	179.17	26550	-24.29	20250211	15810	27.13	20250110	26550	-24.29	20250211	7200	179.17	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
9	20250328	091045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-1050	5	-4.87	391900150	18703	44.92	21550	22150	20200	28000	15100	21550	20953.87	5.89	1464	22400	21975	21725	21300	21050	21850	21175	67	6450	500	15080	50	1	13309000	2728	-14.81	1.69	12	0.14	-1384.00	12107.00	26550	20250211	-22.79	7200	20240909	184.72	26550	-22.79	20250211	15810	29.66	20250110	26550	-22.79	20250211	7200	184.72	20240909	1.94	N	230240	500	67 억	783939	N	N	42	N	N
10	20250327	162352	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-600	5	-2.71	905201950	41639	68.96	22100	22150	21475	28750	15550	22150	21740.67	5.91	-2234	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2868	-15.57	1.78	12	0.31	-1384.00	12107.00	26550	20250211	-18.83	7200	20240909	199.31	26550	-18.83	20250211	15810	36.31	20250110	26550	-18.83	20250211	7200	199.31	20240909	1.93	N	230240	500	67 억	786296	N	N	42	N	N
11	20250327	151035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-500	5	-2.26	827828700	38062	63.03	22100	22150	21475	28750	15550	22150	21749.48	5.91	-952	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2881	-15.64	1.79	12	0.29	-1384.00	12107.00	26550	20250211	-18.46	7200	20240909	200.69	26550	-18.46	20250211	15810	36.94	20250110	26550	-18.46	20250211	7200	200.69	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
12	20250327	141036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-500	5	-2.26	634504250	29159	48.29	22100	22150	21475	28750	15550	22150	21760.15	5.91	628	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2881	-15.64	1.79	12	0.22	-1384.00	12107.00	26550	20250211	-18.46	7200	20240909	200.69	26550	-18.46	20250211	15810	36.94	20250110	26550	-18.46	20250211	7200	200.69	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
13	20250327	131030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-450	5	-2.03	526549500	24174	40.03	22100	22150	21475	28750	15550	22150	21781.65	5.91	491	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2888	-15.68	1.79	12	0.18	-1384.00	12107.00	26550	20250211	-18.27	7200	20240909	201.39	26550	-18.27	20250211	15810	37.25	20250110	26550	-18.27	20250211	7200	201.39	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
14	20250327	121040	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-350	5	-1.58	363516300	16627	27.53	22100	22150	21600	28750	15550	22150	21863.01	5.91	-460	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2901	-15.75	1.80	12	0.12	-1384.00	12107.00	26550	20250211	-17.89	7200	20240909	202.78	26550	-17.89	20250211	15810	37.89	20250110	26550	-17.89	20250211	7200	202.78	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
15	20250327	111036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	-400	5	-1.81	267776425	12231	20.26	22100	22150	21600	28750	15550	22150	21893.26	5.91	48	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2895	-15.72	1.80	12	0.09	-1384.00	12107.00	26550	20250211	-18.08	7200	20240909	202.08	26550	-18.08	20250211	15810	37.57	20250110	26550	-18.08	20250211	7200	202.08	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
16	20250327	101032	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	-300	5	-1.35	176100225	8045	13.32	22100	22150	21600	28750	15550	22150	21889.40	5.91	922	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2908	-15.79	1.80	12	0.06	-1384.00	12107.00	26550	20250211	-17.70	7200	20240909	203.47	26550	-17.70	20250211	15810	38.20	20250110	26550	-17.70	20250211	7200	203.47	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
17	20250327	091035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	-400	5	-1.81	34837600	1599	2.65	22100	22100	21600	28750	15550	22150	21787.12	5.91	-15	23316	22732	22066	21482	20816	23025	21775	67	6600	500	15500	50	1	13309000	2895	-15.72	1.80	12	0.01	-1384.00	12107.00	26550	20250211	-18.08	7200	20240909	202.08	26550	-18.08	20250211	15810	37.57	20250110	26550	-18.08	20250211	7200	202.08	20240909	1.93	N	230240	500	67 억	786296	N	N	0	N	N
18	20250326	161023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	450	2	2.07	1325998550	60280	56.07	21450	22650	21400	28200	15200	21700	21996.75	5.82	8792	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2948	161.68	1.67	12	0.45	137.00	13293.00	26550	20250211	-16.57	7200	20240909	207.64	26550	-16.57	20250211	15810	40.10	20250110	26550	-16.57	20250211	7200	207.64	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
19	20250326	151027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	250	2	1.15	1248153100	56741	52.77	21450	22650	21400	28200	15200	21700	21997.38	5.82	8166	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2921	160.22	1.65	12	0.43	137.00	13293.00	26550	20250211	-17.33	7200	20240909	204.86	26550	-17.33	20250211	15810	38.84	20250110	26550	-17.33	20250211	7200	204.86	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
20	20250326	141025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	400	2	1.84	1123223575	51092	47.52	21450	22650	21400	28200	15200	21700	21984.33	5.82	9648	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2941	161.31	1.66	12	0.38	137.00	13293.00	26550	20250211	-16.76	7200	20240909	206.94	26550	-16.76	20250211	15810	39.78	20250110	26550	-16.76	20250211	7200	206.94	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
21	20250326	131026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	300	2	1.38	983985950	44740	41.61	21450	22650	21400	28200	15200	21700	21993.43	5.82	7811	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2928	160.58	1.66	12	0.34	137.00	13293.00	26550	20250211	-17.14	7200	20240909	205.56	26550	-17.14	20250211	15810	39.15	20250110	26550	-17.14	20250211	7200	205.56	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
22	20250326	121031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	200	2	0.92	894652675	40675	37.83	21450	22650	21400	28200	15200	21700	21995.15	5.82	7298	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2915	159.85	1.65	12	0.31	137.00	13293.00	26550	20250211	-17.51	7200	20240909	204.17	26550	-17.51	20250211	15810	38.52	20250110	26550	-17.51	20250211	7200	204.17	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
23	20250326	111028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	250	2	1.15	824313700	37466	34.85	21450	22650	21400	28200	15200	21700	22001.65	5.82	7659	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2921	160.22	1.65	12	0.28	137.00	13293.00	26550	20250211	-17.33	7200	20240909	204.86	26550	-17.33	20250211	15810	38.84	20250110	26550	-17.33	20250211	7200	204.86	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
24	20250326	101027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	800	2	3.69	613648775	28021	26.06	21450	22550	21400	28200	15200	21700	21899.60	5.82	6943	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2995	164.23	1.69	12	0.21	137.00	13293.00	26550	20250211	-15.25	7200	20240909	212.50	26550	-15.25	20250211	15810	42.31	20250110	26550	-15.25	20250211	7200	212.50	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
25	20250326	091027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	0	3	0.00	181022925	8243	7.67	21450	22200	21400	28200	15200	21700	21960.81	5.82	389	24466	23082	22266	20882	20066	22675	20475	67	6500	500	15190	50	1	13309000	2888	158.39	1.63	12	0.06	137.00	13293.00	26550	20250211	-18.27	7200	20240909	201.39	26550	-18.27	20250211	15810	37.25	20250110	26550	-18.27	20250211	7200	201.39	20240909	1.83	N	230240	500	67 억	775114	N	N	38	N	N
26	20250325	161020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-1650	5	-7.07	2410897000	107415	108.91	23350	23650	21450	30350	16350	23350	22446.07	5.84	-2368	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	2888	158.39	1.63	12	0.81	137.00	13293.00	26550	20250211	-18.27	7200	20240909	201.39	26550	-18.27	20250211	15810	37.25	20250110	26550	-18.27	20250211	7200	201.39	20240909	1.91	N	230240	500	67 억	777426	N	N	38	N	N
27	20250325	151022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22300	-1050	5	-4.50	1934007900	85595	86.79	23350	23650	22150	30350	16350	23350	22594.87	5.84	-4022	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	2968	162.77	1.68	12	0.64	137.00	13293.00	26550	20250211	-16.01	7200	20240909	209.72	26550	-16.01	20250211	15810	41.05	20250110	26550	-16.01	20250211	7200	209.72	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
28	20250325	141019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	-950	5	-4.07	1644535800	72605	73.62	23350	23650	22250	30350	16350	23350	22650.45	5.84	-768	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	2981	163.50	1.69	12	0.55	137.00	13293.00	26550	20250211	-15.63	7200	20240909	211.11	26550	-15.63	20250211	15810	41.68	20250110	26550	-15.63	20250211	7200	211.11	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
29	20250325	131110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22375	-975	5	-4.18	1355541325	59682	60.51	23350	23650	22300	30350	16350	23350	22712.73	5.84	-1338	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	2978	163.32	1.68	12	0.45	137.00	13293.00	26550	20250211	-15.73	7200	20240909	210.76	26550	-15.73	20250211	15810	41.52	20250110	26550	-15.73	20250211	7200	210.76	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
30	20250325	121020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-900	5	-3.85	1240022825	54542	55.30	23350	23650	22300	30350	16350	23350	22735.19	5.84	-794	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	2988	163.87	1.69	12	0.41	137.00	13293.00	26550	20250211	-15.44	7200	20240909	211.81	26550	-15.44	20250211	15810	42.00	20250110	26550	-15.44	20250211	7200	211.81	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
31	20250325	111019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-550	5	-2.36	1003881575	44066	44.68	23350	23650	22350	30350	16350	23350	22781.32	5.84	783	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	3034	166.42	1.72	12	0.33	137.00	13293.00	26550	20250211	-14.12	7200	20240909	216.67	26550	-14.12	20250211	15810	44.21	20250110	26550	-14.12	20250211	7200	216.67	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
32	20250325	101031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-550	5	-2.36	840243550	36889	37.40	23350	23650	22350	30350	16350	23350	22777.62	5.84	3058	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	3034	166.42	1.72	12	0.28	137.00	13293.00	26550	20250211	-14.12	7200	20240909	216.67	26550	-14.12	20250211	15810	44.21	20250110	26550	-14.12	20250211	7200	216.67	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
33	20250325	091029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23100	-250	5	-1.07	111953625	4820	4.89	23350	23650	23050	30350	16350	23350	23226.89	5.84	-1920	24216	23782	23166	22732	22116	24000	22950	67	7000	500	16340	50	1	13309000	3074	168.61	1.74	12	0.04	137.00	13293.00	26550	20250211	-12.99	7200	20240909	220.83	26550	-12.99	20250211	15810	46.11	20250110	26550	-12.99	20250211	7200	220.83	20240909	1.91	N	230240	500	67 억	777426	N	N	0	N	N
34	20250324	161017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23350	600	2	2.64	2279529150	98532	53.17	22750	23600	22550	29550	15950	22750	23134.68	5.99	-20603	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3108	170.44	1.76	12	0.74	137.00	13293.00	26550	20250211	-12.05	7200	20240909	224.31	26550	-12.05	20250211	15810	47.69	20250110	26550	-12.05	20250211	7200	224.31	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
35	20250324	151024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23300	550	2	2.42	2177744100	94165	50.82	22750	23600	22550	29550	15950	22750	23126.90	5.99	-19363	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3101	170.07	1.75	12	0.71	137.00	13293.00	26550	20250211	-12.24	7200	20240909	223.61	26550	-12.24	20250211	15810	47.38	20250110	26550	-12.24	20250211	7200	223.61	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
36	20250324	141025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	250	2	1.10	1956167475	84544	45.62	22750	23600	22550	29550	15950	22750	23137.86	5.99	-19694	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3061	167.88	1.73	12	0.64	137.00	13293.00	26550	20250211	-13.37	7200	20240909	219.44	26550	-13.37	20250211	15810	45.48	20250110	26550	-13.37	20250211	7200	219.44	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
37	20250324	131026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	250	2	1.10	1797066275	77619	41.89	22750	23600	22550	29550	15950	22750	23152.40	5.99	-19932	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3061	167.88	1.73	12	0.58	137.00	13293.00	26550	20250211	-13.37	7200	20240909	219.44	26550	-13.37	20250211	15810	45.48	20250110	26550	-13.37	20250211	7200	219.44	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
38	20250324	121023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	200	2	0.88	1629020525	70298	37.94	22750	23600	22550	29550	15950	22750	23173.07	5.99	-20129	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3054	167.52	1.73	12	0.53	137.00	13293.00	26550	20250211	-13.56	7200	20240909	218.75	26550	-13.56	20250211	15810	45.16	20250110	26550	-13.56	20250211	7200	218.75	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
39	20250324	111023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	400	2	1.76	1423546600	61380	33.12	22750	23600	22550	29550	15950	22750	23192.35	5.99	-20239	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3081	168.98	1.74	12	0.46	137.00	13293.00	26550	20250211	-12.81	7200	20240909	221.53	26550	-12.81	20250211	15810	46.43	20250110	26550	-12.81	20250211	7200	221.53	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
40	20250324	101019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	850	2	3.74	778531950	33523	18.09	22750	23600	22550	29550	15950	22750	23223.81	5.99	-10215	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3141	172.26	1.78	12	0.25	137.00	13293.00	26550	20250211	-11.11	7200	20240909	227.78	26550	-11.11	20250211	15810	49.27	20250110	26550	-11.11	20250211	7200	227.78	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
41	20250324	091021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	50	2	0.22	60535950	2664	1.44	22750	22900	22550	29550	15950	22750	22723.70	5.99	-1272	24550	23650	22400	21500	20250	24100	21950	67	6800	500	15920	50	1	13309000	3034	166.42	1.72	12	0.02	137.00	13293.00	26550	20250211	-14.12	7200	20240909	216.67	26550	-14.12	20250211	15810	44.21	20250110	26550	-14.12	20250211	7200	216.67	20240909	1.90	N	230240	500	67 억	796882	N	N	0	N	N
42	20250321	161037	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	1350	2	6.31	4173984300	185232	176.35	21400	23300	21150	27800	15000	21400	22533.80	5.76	34947	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	3028	166.06	1.71	12	1.39	137.00	13293.00	26550	20250211	-14.31	7200	20240909	215.97	26550	-14.31	20250211	15810	43.90	20250110	26550	-14.31	20250211	7200	215.97	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
43	20250321	151022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	1150	2	5.37	4038554600	179261	170.67	21400	23300	21150	27800	15000	21400	22528.91	5.76	36246	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	3001	164.60	1.70	12	1.35	137.00	13293.00	26550	20250211	-15.07	7200	20240909	213.19	26550	-15.07	20250211	15810	42.63	20250110	26550	-15.07	20250211	7200	213.19	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
44	20250321	141022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	1100	2	5.14	3468137150	153809	146.44	21400	23300	21150	27800	15000	21400	22548.34	5.76	29797	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	2995	164.23	1.69	12	1.16	137.00	13293.00	26550	20250211	-15.25	7200	20240909	212.50	26550	-15.25	20250211	15810	42.31	20250110	26550	-15.25	20250211	7200	212.50	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
45	20250321	131024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	1450	2	6.78	3143921325	139488	132.80	21400	23300	21150	27800	15000	21400	22539.01	5.76	29902	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	3041	166.79	1.72	12	1.05	137.00	13293.00	26550	20250211	-13.94	7200	20240909	217.36	26550	-13.94	20250211	15810	44.53	20250110	26550	-13.94	20250211	7200	217.36	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
46	20250321	121024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	1300	2	6.07	2929468275	130051	123.82	21400	23300	21150	27800	15000	21400	22525.53	5.76	29026	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	3021	165.69	1.71	12	0.98	137.00	13293.00	26550	20250211	-14.50	7200	20240909	215.28	26550	-14.50	20250211	15810	43.58	20250110	26550	-14.50	20250211	7200	215.28	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
47	20250321	111023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	1650	2	7.71	2185371275	97309	92.65	21400	23300	21150	27800	15000	21400	22458.06	5.76	17771	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	3068	168.25	1.73	12	0.73	137.00	13293.00	26550	20250211	-13.18	7200	20240909	220.14	26550	-13.18	20250211	15810	45.79	20250110	26550	-13.18	20250211	7200	220.14	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
48	20250321	101025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	750	2	3.50	688586350	31797	30.27	21400	22300	21150	27800	15000	21400	21655.70	5.76	9326	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	2948	161.68	1.67	12	0.24	137.00	13293.00	26550	20250211	-16.57	7200	20240909	207.64	26550	-16.57	20250211	15810	40.10	20250110	26550	-16.57	20250211	7200	207.64	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
49	20250321	091030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21475	75	2	0.35	96492950	4508	4.29	21400	21550	21200	27800	15000	21400	21404.82	5.76	2727	22600	22000	21550	20950	20500	21775	20725	67	6400	500	14980	50	1	13309000	2858	156.75	1.62	12	0.03	137.00	13293.00	26550	20250211	-19.11	7200	20240909	198.26	26550	-19.11	20250211	15810	35.83	20250110	26550	-19.11	20250211	7200	198.26	20240909	1.90	N	230240	500	67 억	766239	N	N	4	N	N
50	20250320	161636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	-700	5	-3.17	2239668800	104272	94.03	22100	22150	21100	28700	15500	22100	21479.19	5.82	-27240	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2848	156.20	1.61	12	0.78	137.00	13293.00	26550	20250211	-19.40	7200	20240909	197.22	26550	-19.40	20250211	15810	35.36	20250110	26550	-19.40	20250211	7200	197.22	20240909	1.88	N	230240	500	67 억	773988	N	N	4	N	N
51	20250320	151020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	-800	5	-3.62	1961969225	91363	82.39	22100	22150	21100	28700	15500	22100	21474.44	5.82	-23735	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2835	155.47	1.60	12	0.69	137.00	13293.00	26550	20250211	-19.77	7200	20240909	195.83	26550	-19.77	20250211	15810	34.72	20250110	26550	-19.77	20250211	7200	195.83	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
52	20250320	141024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-650	5	-2.94	1665276350	77401	69.80	22100	22150	21200	28700	15500	22100	21514.92	5.82	-19074	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2855	156.57	1.61	12	0.58	137.00	13293.00	26550	20250211	-19.21	7200	20240909	197.92	26550	-19.21	20250211	15810	35.67	20250110	26550	-19.21	20250211	7200	197.92	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
53	20250320	131023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-650	5	-2.94	1534074050	71277	64.27	22100	22150	21200	28700	15500	22100	21522.71	5.82	-16651	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2855	156.57	1.61	12	0.54	137.00	13293.00	26550	20250211	-19.21	7200	20240909	197.92	26550	-19.21	20250211	15810	35.67	20250110	26550	-19.21	20250211	7200	197.92	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
54	20250320	121020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	-600	5	-2.71	1309990800	60778	54.81	22100	22150	21200	28700	15500	22100	21553.70	5.82	-14423	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2861	156.93	1.62	12	0.46	137.00	13293.00	26550	20250211	-19.02	7200	20240909	198.61	26550	-19.02	20250211	15810	35.99	20250110	26550	-19.02	20250211	7200	198.61	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
55	20250320	111021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-550	5	-2.49	1168664675	54213	48.89	22100	22150	21200	28700	15500	22100	21556.91	5.82	-12383	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2868	157.30	1.62	12	0.41	137.00	13293.00	26550	20250211	-18.83	7200	20240909	199.31	26550	-18.83	20250211	15810	36.31	20250110	26550	-18.83	20250211	7200	199.31	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
56	20250320	101020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	-700	5	-3.17	895361350	41463	37.39	22100	22150	21250	28700	15500	22100	21594.22	5.82	-10309	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2848	156.20	1.61	12	0.31	137.00	13293.00	26550	20250211	-19.40	7200	20240909	197.22	26550	-19.40	20250211	15810	35.36	20250110	26550	-19.40	20250211	7200	197.22	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
57	20250320	091024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-300	5	-1.36	261234000	11991	10.81	22100	22150	21500	28700	15500	22100	21785.84	5.82	-4209	23400	22750	21900	21250	20400	23075	21575	67	6600	500	15470	50	1	13309000	2901	159.12	1.64	12	0.09	137.00	13293.00	26550	20250211	-17.89	7200	20240909	202.78	26550	-17.89	20250211	15810	37.89	20250110	26550	-17.89	20250211	7200	202.78	20240909	1.88	N	230240	500	67 억	773988	N	N	33	N	N
58	20250319	161016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	550	2	2.55	2426210525	110228	90.08	21800	22550	21050	28000	15100	21550	22010.82	5.70	-2693	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2941	161.31	1.66	12	0.83	137.00	13293.00	26550	20250211	-16.76	7200	20240909	206.94	26550	-16.76	20250211	15810	39.78	20250110	26550	-16.76	20250211	7200	206.94	20240909	1.91	N	230240	500	67 억	759198	N	N	33	N	N
59	20250319	151018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22025	475	2	2.20	2381134575	108185	88.41	21800	22550	21050	28000	15100	21550	22009.84	5.70	-2276	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2931	160.77	1.66	12	0.81	137.00	13293.00	26550	20250211	-17.04	7200	20240909	205.90	26550	-17.04	20250211	15810	39.31	20250110	26550	-17.04	20250211	7200	205.90	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
60	20250319	141021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	500	2	2.32	2084119700	94721	77.41	21800	22550	21050	28000	15100	21550	22002.72	5.70	-2688	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2935	160.95	1.66	12	0.71	137.00	13293.00	26550	20250211	-16.95	7200	20240909	206.25	26550	-16.95	20250211	15810	39.47	20250110	26550	-16.95	20250211	7200	206.25	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
61	20250319	131018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	950	2	4.41	1772092200	80679	65.93	21800	22500	21050	28000	15100	21550	21964.73	5.70	35	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2995	164.23	1.69	12	0.61	137.00	13293.00	26550	20250211	-15.25	7200	20240909	212.50	26550	-15.25	20250211	15810	42.31	20250110	26550	-15.25	20250211	7200	212.50	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
62	20250319	121018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22300	750	2	3.48	1490326850	68085	55.64	21800	22500	21050	28000	15100	21550	21889.21	5.70	1905	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2968	162.77	1.68	12	0.51	137.00	13293.00	26550	20250211	-16.01	7200	20240909	209.72	26550	-16.01	20250211	15810	41.05	20250110	26550	-16.01	20250211	7200	209.72	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
63	20250319	111018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	850	2	3.94	1312568575	60104	49.12	21800	22500	21050	28000	15100	21550	21838.29	5.70	2397	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2981	163.50	1.69	12	0.45	137.00	13293.00	26550	20250211	-15.63	7200	20240909	211.11	26550	-15.63	20250211	15810	41.68	20250110	26550	-15.63	20250211	7200	211.11	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
64	20250319	101018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	450	2	2.09	717080525	33250	27.17	21800	22100	21050	28000	15100	21550	21566.33	5.70	3945	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2928	160.58	1.66	12	0.25	137.00	13293.00	26550	20250211	-17.14	7200	20240909	205.56	26550	-17.14	20250211	15810	39.15	20250110	26550	-17.14	20250211	7200	205.56	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
65	20250319	091023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	-300	5	-1.39	101067450	4699	3.84	21800	21850	21250	28000	15100	21550	21508.29	5.70	-2305	22516	22032	21416	20932	20316	21725	20625	67	6450	500	15080	50	1	13309000	2828	155.11	1.60	12	0.04	137.00	13293.00	26550	20250211	-19.96	7200	20240909	195.14	26550	-19.96	20250211	15810	34.41	20250110	26550	-19.96	20250211	7200	195.14	20240909	1.91	N	230240	500	67 억	759198	N	N	21	N	N
66	20250318	161013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	0	3	0.00	2629364975	122337	102.69	21600	21900	20800	28000	15100	21550	21492.66	5.59	15172	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2868	157.30	1.62	12	0.92	137.00	13293.00	26550	20250211	-18.83	7200	20240909	199.31	26550	-18.83	20250211	15810	36.31	20250110	26550	-18.83	20250211	7200	199.31	20240909	1.91	N	230240	500	67 억	743949	N	N	21	N	N
67	20250318	151018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	150	2	0.70	2394314425	111465	93.57	21600	21900	20800	28000	15100	21550	21480.41	5.59	10878	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2888	158.39	1.63	12	0.84	137.00	13293.00	26550	20250211	-18.27	7200	20240909	201.39	26550	-18.27	20250211	15810	37.25	20250110	26550	-18.27	20250211	7200	201.39	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
68	20250318	141015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	150	2	0.70	2096299000	97706	82.02	21600	21900	20800	28000	15100	21550	21455.17	5.59	12889	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2888	158.39	1.63	12	0.73	137.00	13293.00	26550	20250211	-18.27	7200	20240909	201.39	26550	-18.27	20250211	15810	37.25	20250110	26550	-18.27	20250211	7200	201.39	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
69	20250318	131014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-100	5	-0.46	1788665725	83479	70.07	21600	21750	20800	28000	15100	21550	21426.54	5.59	12929	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2855	156.57	1.61	12	0.63	137.00	13293.00	26550	20250211	-19.21	7200	20240909	197.92	26550	-19.21	20250211	15810	35.67	20250110	26550	-19.21	20250211	7200	197.92	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
70	20250318	121016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	50	2	0.23	1571636725	73410	61.62	21600	21750	20800	28000	15100	21550	21409.03	5.59	14290	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2875	157.66	1.62	12	0.55	137.00	13293.00	26550	20250211	-18.64	7200	20240909	200.00	26550	-18.64	20250211	15810	36.62	20250110	26550	-18.64	20250211	7200	200.00	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
71	20250318	111014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	-150	5	-0.70	1352271200	63249	53.09	21600	21750	20800	28000	15100	21550	21380.12	5.59	10441	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2848	156.20	1.61	12	0.48	137.00	13293.00	26550	20250211	-19.40	7200	20240909	197.22	26550	-19.40	20250211	15810	35.36	20250110	26550	-19.40	20250211	7200	197.22	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
72	20250318	101017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-100	5	-0.46	1191879250	55776	46.82	21600	21750	20800	28000	15100	21550	21369.03	5.59	10823	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2855	156.57	1.61	12	0.42	137.00	13293.00	26550	20250211	-19.21	7200	20240909	197.92	26550	-19.21	20250211	15810	35.67	20250110	26550	-19.21	20250211	7200	197.92	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
73	20250318	091019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	-650	5	-3.02	334011200	15870	13.32	21600	21750	20800	28000	15100	21550	21046.70	5.59	710	23450	22500	22000	21050	20550	22250	20800	67	6450	500	15080	50	1	13309000	2782	152.55	1.57	12	0.12	137.00	13293.00	26550	20250211	-21.28	7200	20240909	190.28	26550	-21.28	20250211	15810	32.19	20250110	26550	-21.28	20250211	7200	190.28	20240909	1.91	N	230240	500	67 억	743949	N	N	0	N	N
74	20250317	161011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-900	5	-4.01	2576827000	115976	186.60	22900	22950	21500	29150	15750	22450	22218.86	5.43	19150	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	2868	157.30	1.62	12	0.87	137.00	13293.00	26550	20250211	-18.83	7200	20240909	199.31	26550	-18.83	20250211	15810	36.31	20250110	26550	-18.83	20250211	7200	199.31	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
75	20250317	151011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	-600	5	-2.67	2043437975	91293	146.89	22900	22950	21500	29150	15750	22450	22383.29	5.43	13942	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	2908	159.49	1.64	12	0.69	137.00	13293.00	26550	20250211	-17.70	7200	20240909	203.47	26550	-17.70	20250211	15810	38.20	20250110	26550	-17.70	20250211	7200	203.47	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
76	20250317	141014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	150	2	0.67	1128769750	49789	80.11	22900	22950	22400	29150	15750	22450	22671.07	5.43	2405	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	3008	164.96	1.70	12	0.37	137.00	13293.00	26550	20250211	-14.88	7200	20240909	213.89	26550	-14.88	20250211	15810	42.95	20250110	26550	-14.88	20250211	7200	213.89	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
77	20250317	131012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	150	2	0.67	1036047500	45687	73.51	22900	22950	22400	29150	15750	22450	22677.07	5.43	1700	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	3008	164.96	1.70	12	0.34	137.00	13293.00	26550	20250211	-14.88	7200	20240909	213.89	26550	-14.88	20250211	15810	42.95	20250110	26550	-14.88	20250211	7200	213.89	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
78	20250317	121012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	350	2	1.56	812598750	35799	57.60	22900	22950	22400	29150	15750	22450	22698.92	5.43	2233	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	3034	166.42	1.72	12	0.27	137.00	13293.00	26550	20250211	-14.12	7200	20240909	216.67	26550	-14.12	20250211	15810	44.21	20250110	26550	-14.12	20250211	7200	216.67	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
79	20250317	111012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	450	2	2.00	718376400	31669	50.95	22900	22950	22400	29150	15750	22450	22683.90	5.43	4802	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	3048	167.15	1.72	12	0.24	137.00	13293.00	26550	20250211	-13.75	7200	20240909	218.06	26550	-13.75	20250211	15810	44.85	20250110	26550	-13.75	20250211	7200	218.06	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
80	20250317	101010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22650	200	2	0.89	514298800	22711	36.54	22900	22900	22400	29150	15750	22450	22645.36	5.43	2233	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	3014	165.33	1.70	12	0.17	137.00	13293.00	26550	20250211	-14.69	7200	20240909	214.58	26550	-14.69	20250211	15810	43.26	20250110	26550	-14.69	20250211	7200	214.58	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
81	20250317	091014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	250	2	1.11	212312950	9388	15.10	22900	22900	22400	29150	15750	22450	22615.35	5.43	-4508	23850	23150	22800	22100	21750	22975	21925	67	6700	500	15710	50	1	13309000	3021	165.69	1.71	12	0.07	137.00	13293.00	26550	20250211	-14.50	7200	20240909	215.28	26550	-14.50	20250211	15810	43.58	20250110	26550	-14.50	20250211	7200	215.28	20240909	1.89	N	230240	500	67 억	723111	N	N	0	N	N
82	20250314	161007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-500	5	-2.18	1389108975	60597	78.95	23150	23500	22450	29800	16100	22950	22925.00	5.42	887	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	2988	163.87	1.69	12	0.46	137.00	13293.00	26550	20250211	-15.44	7200	20240909	211.81	26550	-15.44	20250211	15810	42.00	20250110	26550	-15.44	20250211	7200	211.81	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
83	20250314	151015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	-350	5	-1.53	1183055300	51438	67.02	23150	23500	22600	29800	16100	22950	22999.68	5.42	-1368	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3008	164.96	1.70	12	0.39	137.00	13293.00	26550	20250211	-14.88	7200	20240909	213.89	26550	-14.88	20250211	15810	42.95	20250110	26550	-14.88	20250211	7200	213.89	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
84	20250314	141008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	0	3	0.00	1009271500	43810	57.08	23150	23500	22600	29800	16100	22950	23037.56	5.42	1160	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3054	167.52	1.73	12	0.33	137.00	13293.00	26550	20250211	-13.56	7200	20240909	218.75	26550	-13.56	20250211	15810	45.16	20250110	26550	-13.56	20250211	7200	218.75	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
85	20250314	131007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	50	2	0.22	944234350	40972	53.38	23150	23500	22600	29800	16100	22950	23045.95	5.42	1448	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3061	167.88	1.73	12	0.31	137.00	13293.00	26550	20250211	-13.37	7200	20240909	219.44	26550	-13.37	20250211	15810	45.48	20250110	26550	-13.37	20250211	7200	219.44	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
86	20250314	121010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	-250	5	-1.09	815135225	35306	46.00	23150	23500	22600	29800	16100	22950	23087.90	5.42	209	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3021	165.69	1.71	12	0.27	137.00	13293.00	26550	20250211	-14.50	7200	20240909	215.28	26550	-14.50	20250211	15810	43.58	20250110	26550	-14.50	20250211	7200	215.28	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
87	20250314	111010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	-200	5	-0.87	682113875	29461	38.38	23150	23500	22700	29800	16100	22950	23153.42	5.42	-50	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3028	166.06	1.71	12	0.22	137.00	13293.00	26550	20250211	-14.31	7200	20240909	215.97	26550	-14.31	20250211	15810	43.90	20250110	26550	-14.31	20250211	7200	215.97	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
88	20250314	101009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	50	2	0.22	447851950	19247	25.08	23150	23500	22800	29800	16100	22950	23269.41	5.42	-1685	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3061	167.88	1.73	12	0.14	137.00	13293.00	26550	20250211	-13.37	7200	20240909	219.44	26550	-13.37	20250211	15810	45.48	20250110	26550	-13.37	20250211	7200	219.44	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
89	20250314	091014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	250	2	1.09	94835800	4108	5.35	23150	23300	22800	29800	16100	22950	23087.14	5.42	1076	23916	23432	22966	22482	22016	23200	22250	67	6850	500	16060	50	1	13309000	3088	169.34	1.75	12	0.03	137.00	13293.00	26550	20250211	-12.62	7200	20240909	222.22	26550	-12.62	20250211	15810	46.74	20250110	26550	-12.62	20250211	7200	222.22	20240909	1.88	N	230240	500	67 억	721935	N	N	0	N	N
90	20250313	161002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	-200	5	-0.86	1767148625	76521	63.36	23150	23450	22500	30050	16250	23150	23093.90	5.41	-2894	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3054	167.52	1.73	12	0.57	137.00	13293.00	26550	20250211	-13.56	7200	20240909	218.75	26550	-13.56	20250211	15810	45.16	20250110	26550	-13.56	20250211	7200	218.75	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
91	20250313	151003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23100	-50	5	-0.22	1658190075	71787	59.44	23150	23450	22500	30050	16250	23150	23098.75	5.41	-2850	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3074	168.61	1.74	12	0.54	137.00	13293.00	26550	20250211	-12.99	7200	20240909	220.83	26550	-12.99	20250211	15810	46.11	20250110	26550	-12.99	20250211	7200	220.83	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
92	20250313	141002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	0	3	0.00	1423181250	61637	51.04	23150	23450	22500	30050	16250	23150	23089.72	5.41	-1519	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3081	168.98	1.74	12	0.46	137.00	13293.00	26550	20250211	-12.81	7200	20240909	221.53	26550	-12.81	20250211	15810	46.43	20250110	26550	-12.81	20250211	7200	221.53	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
93	20250313	131003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23250	100	2	0.43	1220006900	52899	43.80	23150	23450	22500	30050	16250	23150	23062.95	5.41	-813	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3094	169.71	1.75	12	0.40	137.00	13293.00	26550	20250211	-12.43	7200	20240909	222.92	26550	-12.43	20250211	15810	47.06	20250110	26550	-12.43	20250211	7200	222.92	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
94	20250313	121002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23300	150	2	0.65	1067079750	46331	38.36	23150	23450	22500	30050	16250	23150	23031.66	5.41	2462	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3101	170.07	1.75	12	0.35	137.00	13293.00	26550	20250211	-12.24	7200	20240909	223.61	26550	-12.24	20250211	15810	47.38	20250110	26550	-12.24	20250211	7200	223.61	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
95	20250313	111004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23250	100	2	0.43	947317275	41197	34.11	23150	23450	22500	30050	16250	23150	22994.81	5.41	4825	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3094	169.71	1.75	12	0.31	137.00	13293.00	26550	20250211	-12.43	7200	20240909	222.92	26550	-12.43	20250211	15810	47.06	20250110	26550	-12.43	20250211	7200	222.92	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
96	20250313	101002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	50	2	0.22	739838500	32290	26.74	23150	23400	22500	30050	16250	23150	22912.31	5.41	4605	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3088	169.34	1.75	12	0.24	137.00	13293.00	26550	20250211	-12.62	7200	20240909	222.22	26550	-12.62	20250211	15810	46.74	20250110	26550	-12.62	20250211	7200	222.22	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
97	20250313	091005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-350	5	-1.51	184741900	8016	6.64	23150	23400	22775	30050	16250	23150	23046.64	5.41	241	24450	23800	23250	22600	22050	23525	22325	67	6900	500	16200	50	1	13309000	3034	166.42	1.72	12	0.06	137.00	13293.00	26550	20250211	-14.12	7200	20240909	216.67	26550	-14.12	20250211	15810	44.21	20250110	26550	-14.12	20250211	7200	216.67	20240909	1.87	N	230240	500	67 억	720472	N	N	12	N	N
98	20250312	160957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	-450	5	-1.91	2819053800	120582	114.32	23500	23900	22700	30650	16550	23600	23378.54	5.60	-20629	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3081	168.98	1.74	12	0.91	137.00	13293.00	26550	20250211	-12.81	7200	20240909	221.53	26550	-12.81	20250211	15810	46.43	20250110	26550	-12.81	20250211	7200	221.53	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
99	20250312	150958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23300	-300	5	-1.27	2646885450	113175	107.30	23500	23900	22700	30650	16550	23600	23387.36	5.60	-20181	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3101	170.07	1.75	12	0.85	137.00	13293.00	26550	20250211	-12.24	7200	20240909	223.61	26550	-12.24	20250211	15810	47.38	20250110	26550	-12.24	20250211	7200	223.61	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
100	20250312	140956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23300	-300	5	-1.27	2233301175	95465	90.51	23500	23900	22700	30650	16550	23600	23393.71	5.60	-14902	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3101	170.07	1.75	12	0.72	137.00	13293.00	26550	20250211	-12.24	7200	20240909	223.61	26550	-12.24	20250211	15810	47.38	20250110	26550	-12.24	20250211	7200	223.61	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
101	20250312	130957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	-400	5	-1.69	1464008550	62244	59.01	23500	23900	23150	30650	16550	23600	23520.35	5.60	-16167	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3088	169.34	1.75	12	0.47	137.00	13293.00	26550	20250211	-12.62	7200	20240909	222.22	26550	-12.62	20250211	15810	46.74	20250110	26550	-12.62	20250211	7200	222.22	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
102	20250312	120959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23500	-100	5	-0.42	1058918550	44876	42.55	23500	23900	23250	30650	16550	23600	23596.54	5.60	-13767	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3128	171.53	1.77	12	0.34	137.00	13293.00	26550	20250211	-11.49	7200	20240909	226.39	26550	-11.49	20250211	15810	48.64	20250110	26550	-11.49	20250211	7200	226.39	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
103	20250312	110952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23650	50	2	0.21	864971350	36638	34.74	23500	23900	23250	30650	16550	23600	23608.61	5.60	-11089	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3148	172.63	1.78	12	0.28	137.00	13293.00	26550	20250211	-10.92	7200	20240909	228.47	26550	-10.92	20250211	15810	49.59	20250110	26550	-10.92	20250211	7200	228.47	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
104	20250312	100954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23750	150	2	0.64	691076150	29291	27.77	23500	23900	23250	30650	16550	23600	23593.44	5.60	-9929	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3161	173.36	1.79	12	0.22	137.00	13293.00	26550	20250211	-10.55	7200	20240909	229.86	26550	-10.55	20250211	15810	50.22	20250110	26550	-10.55	20250211	7200	229.86	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
105	20250312	091001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23450	-150	5	-0.64	109759350	4686	4.44	23500	23600	23250	30650	16550	23600	23418.92	5.60	-1743	24533	24066	23233	22766	21933	24300	23000	67	7050	500	16520	50	1	13309000	3121	171.17	1.76	12	0.04	137.00	13293.00	26550	20250211	-11.68	7200	20240909	225.69	26550	-11.68	20250211	15810	48.32	20250110	26550	-11.68	20250211	7200	225.69	20240909	2.14	N	230240	500	67 억	745239	N	N	12	N	N
106	20250311	160949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	0	3	0.00	2447016775	104864	37.48	22450	23700	22400	30650	16550	23600	23334.67	5.76	-22045	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3141	172.26	1.78	12	0.79	137.00	13293.00	26550	20250211	-11.11	7200	20240909	227.78	26550	-11.11	20250211	15810	49.27	20250110	26550	-11.11	20250211	7200	227.78	20240909	2.17	N	230240	500	67 억	766984	N	N	12	N	N
107	20250311	150952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23550	-50	5	-0.21	2341292425	100377	35.88	22450	23700	22400	30650	16550	23600	23324.98	5.76	-19485	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3134	171.90	1.77	12	0.75	137.00	13293.00	26550	20250211	-11.30	7200	20240909	227.08	26550	-11.30	20250211	15810	48.96	20250110	26550	-11.30	20250211	7200	227.08	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
108	20250311	140954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23350	-250	5	-1.06	1974357400	84748	30.29	22450	23700	22400	30650	16550	23600	23296.78	5.76	-11949	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3108	170.44	1.76	12	0.64	137.00	13293.00	26550	20250211	-12.05	7200	20240909	224.31	26550	-12.05	20250211	15810	47.69	20250110	26550	-12.05	20250211	7200	224.31	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
109	20250311	130952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23450	-150	5	-0.64	1617019000	69472	24.83	22450	23700	22400	30650	16550	23600	23275.81	5.76	-8672	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3121	171.17	1.76	12	0.52	137.00	13293.00	26550	20250211	-11.68	7200	20240909	225.69	26550	-11.68	20250211	15810	48.32	20250110	26550	-11.68	20250211	7200	225.69	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
110	20250311	120950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23450	-150	5	-0.64	1394917125	60033	21.46	22450	23700	22400	30650	16550	23600	23235.81	5.76	-7256	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3121	171.17	1.76	12	0.45	137.00	13293.00	26550	20250211	-11.68	7200	20240909	225.69	26550	-11.68	20250211	15810	48.32	20250110	26550	-11.68	20250211	7200	225.69	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
111	20250311	110951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23450	-150	5	-0.64	1102684650	47597	17.01	22450	23550	22400	30650	16550	23600	23167.06	5.76	-2192	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3121	171.17	1.76	12	0.36	137.00	13293.00	26550	20250211	-11.68	7200	20240909	225.69	26550	-11.68	20250211	15810	48.32	20250110	26550	-11.68	20250211	7200	225.69	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
112	20250311	100952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23350	-250	5	-1.06	823327800	35606	12.73	22450	23550	22400	30650	16550	23600	23123.22	5.76	-636	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3108	170.44	1.76	12	0.27	137.00	13293.00	26550	20250211	-12.05	7200	20240909	224.31	26550	-12.05	20250211	15810	47.69	20250110	26550	-12.05	20250211	7200	224.31	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
113	20250311	090953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	-400	5	-1.69	346418375	15083	5.39	22450	23400	22400	30650	16550	23600	22967.26	5.76	2320	25666	24632	23166	22132	20666	25150	22650	67	7050	500	16520	50	1	13309000	3088	169.34	1.75	12	0.11	137.00	13293.00	26550	20250211	-12.62	7200	20240909	222.22	26550	-12.62	20250211	15810	46.74	20250110	26550	-12.62	20250211	7200	222.22	20240909	2.17	N	230240	500	67 억	766984	N	N	178	N	N
114	20250310	160943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	1600	2	7.27	6508220450	278646	201.83	21900	24200	21700	28600	15400	22000	23356.53	5.48	40185	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3141	172.26	1.78	12	2.09	137.00	13293.00	26550	20250211	-11.11	7200	20240909	227.78	26550	-11.11	20250211	15810	49.27	20250110	26550	-11.11	20250211	7200	227.78	20240909	2.28	N	230240	500	67 억	729625	N	N	178	N	N
115	20250310	150949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23650	1650	2	7.50	6392896500	273759	198.29	21900	24200	21700	28600	15400	22000	23352.31	5.48	41425	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3148	172.63	1.78	12	2.06	137.00	13293.00	26550	20250211	-10.92	7200	20240909	228.47	26550	-10.92	20250211	15810	49.59	20250110	26550	-10.92	20250211	7200	228.47	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
116	20250310	140948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23650	1650	2	7.50	5879711625	251978	182.51	21900	24200	21700	28600	15400	22000	23334.26	5.48	48414	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3148	172.63	1.78	12	1.89	137.00	13293.00	26550	20250211	-10.92	7200	20240909	228.47	26550	-10.92	20250211	15810	49.59	20250110	26550	-10.92	20250211	7200	228.47	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
117	20250310	130947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23850	1850	2	8.41	5429672450	233051	168.80	21900	24200	21700	28600	15400	22000	23298.25	5.48	54198	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3174	174.09	1.79	12	1.75	137.00	13293.00	26550	20250211	-10.17	7200	20240909	231.25	26550	-10.17	20250211	15810	50.85	20250110	26550	-10.17	20250211	7200	231.25	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
118	20250310	120944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23950	1950	2	8.86	5139649450	220921	160.02	21900	24200	21700	28600	15400	22000	23264.68	5.48	54822	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3188	174.82	1.80	12	1.66	137.00	13293.00	26550	20250211	-9.79	7200	20240909	232.64	26550	-9.79	20250211	15810	51.49	20250110	26550	-9.79	20250211	7200	232.64	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
119	20250310	110944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24000	2000	2	9.09	3962137350	170953	123.82	21900	24200	21700	28600	15400	22000	23176.81	5.48	40999	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3194	175.18	1.81	12	1.28	137.00	13293.00	26550	20250211	-9.60	7200	20240909	233.33	26550	-9.60	20250211	15810	51.80	20250110	26550	-9.60	20250211	7200	233.33	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
120	20250310	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23650	1650	2	7.50	2514526950	110339	79.92	21900	23700	21700	28600	15400	22000	22789.15	5.48	33193	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	3148	172.63	1.78	12	0.83	137.00	13293.00	26550	20250211	-10.92	7200	20240909	228.47	26550	-10.92	20250211	15810	49.59	20250110	26550	-10.92	20250211	7200	228.47	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
121	20250310	090946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22300	300	2	1.36	332965200	14934	10.82	21900	22750	21700	28600	15400	22000	22295.90	5.48	2035	23266	22632	22166	21532	21066	22400	21300	67	6600	500	15400	50	1	13309000	2968	162.77	1.68	12	0.11	137.00	13293.00	26550	20250211	-16.01	7200	20240909	209.72	26550	-16.01	20250211	15810	41.05	20250110	26550	-16.01	20250211	7200	209.72	20240909	2.28	N	230240	500	67 억	729625	N	N	4	N	N
122	20250307	160942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	-500	5	-2.22	3053440900	136631	70.58	22150	22800	21700	29250	15750	22500	22348.47	5.68	-26712	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	2928	160.58	1.66	12	1.03	137.00	13293.00	26550	20250211	-17.14	7200	20240909	205.56	26550	-17.14	20250211	15810	39.15	20250110	26550	-17.14	20250211	7200	205.56	20240909	2.04	N	230240	500	67 억	756433	N	N	4	N	N
123	20250307	150946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-50	5	-0.22	2920505450	130663	67.49	22150	22800	21700	29250	15750	22500	22351.43	5.68	-24754	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	2988	163.87	1.69	12	0.98	137.00	13293.00	26550	20250211	-15.44	7200	20240909	211.81	26550	-15.44	20250211	15810	42.00	20250110	26550	-15.44	20250211	7200	211.81	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
124	20250307	140944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-50	5	-0.22	2278720275	101814	52.59	22150	22800	21700	29250	15750	22500	22381.21	5.68	-17370	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	2988	163.87	1.69	12	0.77	137.00	13293.00	26550	20250211	-15.44	7200	20240909	211.81	26550	-15.44	20250211	15810	42.00	20250110	26550	-15.44	20250211	7200	211.81	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
125	20250307	130945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	50	2	0.22	1968593075	88007	45.46	22150	22800	21700	29250	15750	22500	22368.60	5.68	-13858	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	3001	164.60	1.70	12	0.66	137.00	13293.00	26550	20250211	-15.07	7200	20240909	213.19	26550	-15.07	20250211	15810	42.63	20250110	26550	-15.07	20250211	7200	213.19	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
126	20250307	120945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-50	5	-0.22	1704471150	76275	39.40	22150	22800	21700	29250	15750	22500	22346.39	5.68	-10827	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	2988	163.87	1.69	12	0.57	137.00	13293.00	26550	20250211	-15.44	7200	20240909	211.81	26550	-15.44	20250211	15810	42.00	20250110	26550	-15.44	20250211	7200	211.81	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
127	20250307	110943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22350	-150	5	-0.67	1518851350	67985	35.12	22150	22800	21700	29250	15750	22500	22340.98	5.68	-6791	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	2975	163.14	1.68	12	0.51	137.00	13293.00	26550	20250211	-15.82	7200	20240909	210.42	26550	-15.82	20250211	15810	41.37	20250110	26550	-15.82	20250211	7200	210.42	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
128	20250307	100941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	50	2	0.22	1165511475	52212	26.97	22150	22800	21700	29250	15750	22500	22322.67	5.68	1749	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	3001	164.60	1.70	12	0.39	137.00	13293.00	26550	20250211	-15.07	7200	20240909	213.19	26550	-15.07	20250211	15810	42.63	20250110	26550	-15.07	20250211	7200	213.19	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
129	20250307	090947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	-550	5	-2.44	341917875	15469	7.99	22150	22600	21800	29250	15750	22500	22103.42	5.68	2898	23433	22966	22583	22116	21733	23200	22350	67	6750	500	15750	50	1	13309000	2921	160.22	1.65	12	0.12	137.00	13293.00	26550	20250211	-17.33	7200	20240909	204.86	26550	-17.33	20250211	15810	38.84	20250110	26550	-17.33	20250211	7200	204.86	20240909	2.04	N	230240	500	67 억	756433	N	N	38	N	N
130	20250306	160938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	300	2	1.35	4352283200	192588	81.87	22450	23050	22200	28850	15550	22200	22598.95	6.02	-54194	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	2995	164.23	1.69	12	1.45	137.00	13293.00	26550	20250211	-15.25	7200	20240909	212.50	26550	-15.25	20250211	15810	42.31	20250110	26550	-15.25	20250211	7200	212.50	20240909	2.07	N	230240	500	67 억	801676	N	N	38	N	N
131	20250306	150938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	200	2	0.90	4192764600	185469	78.84	22450	23050	22200	28850	15550	22200	22606.28	6.02	-54415	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	2981	163.50	1.69	12	1.39	137.00	13293.00	26550	20250211	-15.63	7200	20240909	211.11	26550	-15.63	20250211	15810	41.68	20250110	26550	-15.63	20250211	7200	211.11	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
132	20250306	140937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22650	450	2	2.03	3458180150	152832	64.97	22450	23050	22200	28850	15550	22200	22627.33	6.02	-35579	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	3014	165.33	1.70	12	1.15	137.00	13293.00	26550	20250211	-14.69	7200	20240909	214.58	26550	-14.69	20250211	15810	43.26	20250110	26550	-14.69	20250211	7200	214.58	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
133	20250306	130938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22650	450	2	2.03	3153763850	139421	59.27	22450	23050	22200	28850	15550	22200	22620.44	6.02	-30447	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	3014	165.33	1.70	12	1.05	137.00	13293.00	26550	20250211	-14.69	7200	20240909	214.58	26550	-14.69	20250211	15810	43.26	20250110	26550	-14.69	20250211	7200	214.58	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
134	20250306	120937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	350	2	1.58	2957902550	130748	55.58	22450	23050	22200	28850	15550	22200	22622.93	6.02	-26952	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	3001	164.60	1.70	12	0.98	137.00	13293.00	26550	20250211	-15.07	7200	20240909	213.19	26550	-15.07	20250211	15810	42.63	20250110	26550	-15.07	20250211	7200	213.19	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
135	20250306	110934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	500	2	2.25	2554640975	112937	48.01	22450	23050	22200	28850	15550	22200	22620.05	6.02	-16041	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	3021	165.69	1.71	12	0.85	137.00	13293.00	26550	20250211	-14.50	7200	20240909	215.28	26550	-14.50	20250211	15810	43.58	20250110	26550	-14.50	20250211	7200	215.28	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
136	20250306	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	300	2	1.35	1475248525	65475	27.83	22450	22850	22200	28850	15550	22200	22531.48	6.02	-16605	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	2995	164.23	1.69	12	0.49	137.00	13293.00	26550	20250211	-15.25	7200	20240909	212.50	26550	-15.25	20250211	15810	42.31	20250110	26550	-15.25	20250211	7200	212.50	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
137	20250306	090939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	600	2	2.70	344254075	15282	6.50	22450	22850	22200	28850	15550	22200	22526.77	6.02	-5963	23466	22832	21716	21082	19966	23150	21400	67	6650	500	15540	50	1	13309000	3034	166.42	1.72	12	0.11	137.00	13293.00	26550	20250211	-14.12	7200	20240909	216.67	26550	-14.12	20250211	15810	44.21	20250110	26550	-14.12	20250211	7200	216.67	20240909	2.07	N	230240	500	67 억	801676	N	N	0	N	N
138	20250305	160927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	1350	2	6.47	5043881725	232097	138.88	21100	22350	20600	27100	14600	20850	21731.00	6.64	-81747	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2955	162.04	1.67	12	1.74	137.00	13293.00	26550	20250211	-16.38	7200	20240909	208.33	26550	-16.38	20250211	15810	40.42	20250110	26550	-16.38	20250211	7200	208.33	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
139	20250305	150930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	1350	2	6.47	4834425725	222669	133.24	21100	22350	20600	27100	14600	20850	21711.65	6.64	-81930	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2955	162.04	1.67	12	1.67	137.00	13293.00	26550	20250211	-16.38	7200	20240909	208.33	26550	-16.38	20250211	15810	40.42	20250110	26550	-16.38	20250211	7200	208.33	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
140	20250305	140929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	1100	2	5.28	3341935950	155375	92.97	21100	22000	20600	27100	14600	20850	21509.26	6.64	-50429	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2921	160.22	1.65	12	1.17	137.00	13293.00	26550	20250211	-17.33	7200	20240909	204.86	26550	-17.33	20250211	15810	38.84	20250110	26550	-17.33	20250211	7200	204.86	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
141	20250305	130925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	900	2	4.32	2994483575	139500	83.47	21100	22000	20600	27100	14600	20850	21466.27	6.64	-39889	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2895	158.76	1.64	12	1.05	137.00	13293.00	26550	20250211	-18.08	7200	20240909	202.08	26550	-18.08	20250211	15810	37.57	20250110	26550	-18.08	20250211	7200	202.08	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
142	20250305	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	1050	2	5.04	2446139150	114449	68.48	21100	21900	20600	27100	14600	20850	21373.64	6.64	-31976	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2915	159.85	1.65	12	0.86	137.00	13293.00	26550	20250211	-17.51	7200	20240909	204.17	26550	-17.51	20250211	15810	38.52	20250110	26550	-17.51	20250211	7200	204.17	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
143	20250305	110923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	800	2	3.84	1761251700	82941	49.63	21100	21700	20600	27100	14600	20850	21235.46	6.64	-14081	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2881	158.03	1.63	12	0.62	137.00	13293.00	26550	20250211	-18.46	7200	20240909	200.69	26550	-18.46	20250211	15810	36.94	20250110	26550	-18.46	20250211	7200	200.69	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
144	20250305	100927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	650	2	3.12	1167476950	55393	33.15	21100	21500	20600	27100	14600	20850	21076.66	6.64	-2498	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2861	156.93	1.62	12	0.42	137.00	13293.00	26550	20250211	-19.02	7200	20240909	198.61	26550	-19.02	20250211	15810	35.99	20250110	26550	-19.02	20250211	7200	198.61	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
145	20250305	090926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-250	5	-1.20	350652550	16731	10.01	21100	21400	20600	27100	14600	20850	20958.91	6.64	-5287	22496	21672	20376	19552	18256	22085	19965	67	6250	500	14590	50	1	13309000	2742	150.36	1.55	12	0.13	137.00	13293.00	26550	20250211	-22.41	7200	20240909	186.11	26550	-22.41	20250211	15810	30.30	20250110	26550	-22.41	20250211	7200	186.11	20240909	2.17	N	230240	500	67 억	884094	N	N	14	N	N
146	20250304	160918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	1300	2	6.65	3371246035	166058	92.43	19550	21200	19080	25400	13690	19550	20301.25	6.77	-14355	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	50	1	13309000	2775	152.19	1.57	12	1.25	137.00	13293.00	26550	20250211	-21.47	7200	20240909	189.58	26550	-21.47	20250211	15810	31.88	20250110	26550	-21.47	20250211	7200	189.58	20240909	1.99	N	230240	500	67 억	900613	N	N	14	N	N
147	20250304	150913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	1300	2	6.65	3225588660	159073	88.54	19550	21200	19080	25400	13690	19550	20277.48	6.77	-12099	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	50	1	13309000	2775	152.19	1.57	12	1.20	137.00	13293.00	26550	20250211	-21.47	7200	20240909	189.58	26550	-21.47	20250211	15810	31.88	20250110	26550	-21.47	20250211	7200	189.58	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N
148	20250304	140917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	1600	2	8.18	2448712185	121940	67.88	19550	21150	19080	25400	13690	19550	20081.35	6.77	135	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	50	1	13309000	2815	154.38	1.59	12	0.92	137.00	13293.00	26550	20250211	-20.34	7200	20240909	193.75	26550	-20.34	20250211	15810	33.78	20250110	26550	-20.34	20250211	7200	193.75	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N
149	20250304	130915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	360	2	1.84	1180770050	60408	33.62	19550	19910	19080	25400	13690	19550	19546.58	6.77	-2635	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	10	1	13309000	2650	145.33	1.50	12	0.45	137.00	13293.00	26550	20250211	-25.01	7200	20240909	176.53	26550	-25.01	20250211	15810	25.93	20250110	26550	-25.01	20250211	7200	176.53	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N
150	20250304	120912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19680	130	2	0.66	967959440	49667	27.65	19550	19750	19080	25400	13690	19550	19488.97	6.77	-1288	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	10	1	13309000	2619	143.65	1.48	12	0.37	137.00	13293.00	26550	20250211	-25.88	7200	20240909	173.33	26550	-25.88	20250211	15810	24.48	20250110	26550	-25.88	20250211	7200	173.33	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N
151	20250304	110916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19440	-110	5	-0.56	744026590	38236	21.28	19550	19750	19080	25400	13690	19550	19458.76	6.77	-1652	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	10	1	13309000	2587	141.90	1.46	12	0.29	137.00	13293.00	26550	20250211	-26.78	7200	20240909	170.00	26550	-26.78	20250211	15810	22.96	20250110	26550	-26.78	20250211	7200	170.00	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N
152	20250304	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	-80	5	-0.41	507670390	26121	14.54	19550	19750	19080	25400	13690	19550	19435.27	6.77	-112	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	10	1	13309000	2591	142.12	1.46	12	0.20	137.00	13293.00	26550	20250211	-26.67	7200	20240909	170.42	26550	-26.67	20250211	15810	23.15	20250110	26550	-26.67	20250211	7200	170.42	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N
153	20250304	090908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19510	-40	5	-0.20	121553880	6318	3.52	19550	19550	19080	25400	13690	19550	19238.56	6.77	-285	20870	20210	19790	19130	18710	20000	18920	67	5850	500	13680	10	1	13309000	2597	142.41	1.47	12	0.05	137.00	13293.00	26550	20250211	-26.52	7200	20240909	170.97	26550	-26.52	20250211	15810	23.40	20250110	26550	-26.52	20250211	7200	170.97	20240909	1.99	N	230240	500	67 억	900613	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History