KissMeData/263600/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 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	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-160	5	-3.47	165842462	36880	154.47	4640	4640	4440	5990	3235	4615	4496.81	1.10	-14634	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	710	-8.30	0.70	12	0.23	-537.00	6335.00	9550	20240404	-53.35	4235	20241209	5.19	5960	-25.25	20250217	4440	0.34	20250328	9550	-53.35	20240404	4235	5.19	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
3	20250328	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-175	5	-3.79	160558327	35693	149.50	4640	4640	4440	5990	3235	4615	4498.31	1.10	-14145	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	707	-8.27	0.70	12	0.22	-537.00	6335.00	9550	20240404	-53.51	4235	20241209	4.84	5960	-25.50	20250217	4440	0.00	20250328	9550	-53.51	20240404	4235	4.84	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
4	20250328	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	-150	5	-3.25	136480062	30284	126.84	4640	4640	4465	5990	3235	4615	4506.67	1.10	-12268	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	711	-8.31	0.70	12	0.19	-537.00	6335.00	9550	20240404	-53.25	4235	20241209	5.43	5960	-25.08	20250217	4465	0.00	20250328	9550	-53.25	20240404	4235	5.43	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
5	20250328	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	-110	5	-2.38	108927250	24132	101.08	4640	4640	4485	5990	3235	4615	4513.81	1.10	-8201	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	718	-8.39	0.71	12	0.15	-537.00	6335.00	9550	20240404	-52.83	4235	20241209	6.38	5960	-24.41	20250217	4485	0.45	20250328	9550	-52.83	20240404	4235	6.38	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
6	20250328	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-115	5	-2.49	91244835	20198	84.60	4640	4640	4485	5990	3235	4615	4517.52	1.10	-8165	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	717	-8.38	0.71	12	0.13	-537.00	6335.00	9550	20240404	-52.88	4235	20241209	6.26	5960	-24.50	20250217	4485	0.33	20250328	9550	-52.88	20240404	4235	6.26	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
7	20250328	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-115	5	-2.49	65864465	14553	60.95	4640	4640	4490	5990	3235	4615	4525.83	1.10	-5596	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	717	-8.38	0.71	12	0.09	-537.00	6335.00	9550	20240404	-52.88	4235	20241209	6.26	5960	-24.50	20250217	4490	0.22	20250328	9550	-52.88	20240404	4235	6.26	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
8	20250328	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-105	5	-2.28	52626180	11623	48.68	4640	4640	4490	5990	3235	4615	4527.76	1.10	-5186	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	718	-8.40	0.71	12	0.07	-537.00	6335.00	9550	20240404	-52.77	4235	20241209	6.49	5960	-24.33	20250217	4490	0.45	20250328	9550	-52.77	20240404	4235	6.49	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
9	20250328	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-100	5	-2.17	20482455	4499	18.84	4640	4640	4515	5990	3235	4615	4552.67	1.10	-3337	4725	4670	4625	4570	4525	4647	4547	80	1375	500	2860	5	1	15930310	719	-8.41	0.71	12	0.03	-537.00	6335.00	9550	20240404	-52.72	4235	20241209	6.61	5960	-24.24	20250217	4495	0.44	20250203	9550	-52.72	20240404	4235	6.61	20241209	2.51	N	263600	500	80 억	174547	N	N	N	N
10	20250327	162424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-80	5	-1.70	109836082	23830	76.73	4660	4680	4580	6100	3290	4695	4609.10	1.15	-8055	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	735	-8.59	0.73	12	0.15	-537.00	6335.00	9550	20240404	-51.68	4235	20241209	8.97	5960	-22.57	20250217	4495	2.67	20250203	9550	-51.68	20240404	4235	8.97	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
11	20250327	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-105	5	-2.24	102590602	22254	71.66	4660	4680	4580	6100	3290	4695	4609.98	1.15	-7211	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	731	-8.55	0.72	12	0.14	-537.00	6335.00	9550	20240404	-51.94	4235	20241209	8.38	5960	-22.99	20250217	4495	2.11	20250203	9550	-51.94	20240404	4235	8.38	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
12	20250327	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-85	5	-1.81	54885197	11883	38.26	4660	4680	4600	6100	3290	4695	4618.80	1.15	-5529	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	734	-8.58	0.73	12	0.07	-537.00	6335.00	9550	20240404	-51.73	4235	20241209	8.85	5960	-22.65	20250217	4495	2.56	20250203	9550	-51.73	20240404	4235	8.85	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
13	20250327	131103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-85	5	-1.81	48854567	10574	34.05	4660	4680	4600	6100	3290	4695	4620.25	1.15	-4995	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	734	-8.58	0.73	12	0.07	-537.00	6335.00	9550	20240404	-51.73	4235	20241209	8.85	5960	-22.65	20250217	4495	2.56	20250203	9550	-51.73	20240404	4235	8.85	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
14	20250327	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-80	5	-1.70	39117192	8461	27.24	4660	4680	4615	6100	3290	4695	4623.24	1.15	-4005	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	735	-8.59	0.73	12	0.05	-537.00	6335.00	9550	20240404	-51.68	4235	20241209	8.97	5960	-22.57	20250217	4495	2.67	20250203	9550	-51.68	20240404	4235	8.97	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
15	20250327	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-75	5	-1.60	27668875	5983	19.27	4660	4680	4615	6100	3290	4695	4624.58	1.15	-3024	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	736	-8.60	0.73	12	0.04	-537.00	6335.00	9550	20240404	-51.62	4235	20241209	9.09	5960	-22.48	20250217	4495	2.78	20250203	9550	-51.62	20240404	4235	9.09	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
16	20250327	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-50	5	-1.06	17560825	3796	12.22	4660	4680	4615	6100	3290	4695	4626.14	1.15	-1293	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	740	-8.65	0.73	12	0.02	-537.00	6335.00	9550	20240404	-51.36	4235	20241209	9.68	5960	-22.06	20250217	4495	3.34	20250203	9550	-51.36	20240404	4235	9.68	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
17	20250327	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-80	5	-1.70	5739740	1241	4.00	4660	4680	4615	6100	3290	4695	4625.09	1.15	-962	4791	4742	4671	4622	4551	4767	4647	80	1405	500	2910	5	1	15930310	735	-8.59	0.73	12	0.01	-537.00	6335.00	9550	20240404	-51.68	4235	20241209	8.97	5960	-22.57	20250217	4495	2.67	20250203	9550	-51.68	20240404	4235	8.97	20241209	2.49	N	263600	500	80 억	182547	N	N	N	N
18	20250326	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	45	2	0.97	139873975	30084	120.25	4610	4720	4600	6040	3255	4650	4649.37	1.03	8053	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	748	-8.74	0.74	12	0.19	-537.00	6335.00	9550	20240404	-50.84	4235	20241209	10.86	5960	-21.22	20250217	4495	4.45	20250203	9550	-50.84	20240404	4235	10.86	20241209	2.47	N	263600	500	80 억	164548	N	Y	N	N
19	20250326	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	5	2	0.11	134394155	28907	115.55	4610	4720	4600	6040	3255	4650	4649.19	1.03	8301	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	742	-8.67	0.73	12	0.18	-537.00	6335.00	9550	20240404	-51.26	4235	20241209	9.92	5960	-21.90	20250217	4495	3.56	20250203	9550	-51.26	20240404	4235	9.92	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
20	20250326	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	50	2	1.08	132047075	28404	113.54	4610	4720	4600	6040	3255	4650	4648.89	1.03	8698	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	749	-8.75	0.74	12	0.18	-537.00	6335.00	9550	20240404	-50.79	4235	20241209	10.98	5960	-21.14	20250217	4495	4.56	20250203	9550	-50.79	20240404	4235	10.98	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
21	20250326	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	30	2	0.65	92023125	19876	79.45	4610	4680	4600	6040	3255	4650	4629.86	1.03	2801	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	746	-8.72	0.74	12	0.12	-537.00	6335.00	9550	20240404	-50.99	4235	20241209	10.51	5960	-21.48	20250217	4495	4.12	20250203	9550	-50.99	20240404	4235	10.51	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
22	20250326	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	0	3	0.00	80328925	17368	69.42	4610	4675	4600	6040	3255	4650	4625.11	1.03	1159	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	741	-8.66	0.73	12	0.11	-537.00	6335.00	9550	20240404	-51.31	4235	20241209	9.80	5960	-21.98	20250217	4495	3.45	20250203	9550	-51.31	20240404	4235	9.80	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
23	20250326	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	15	2	0.32	78850165	17050	68.15	4610	4675	4600	6040	3255	4650	4624.64	1.03	996	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	743	-8.69	0.74	12	0.11	-537.00	6335.00	9550	20240404	-51.15	4235	20241209	10.15	5960	-21.73	20250217	4495	3.78	20250203	9550	-51.15	20240404	4235	10.15	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
24	20250326	101059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	0	3	0.00	59353575	12861	51.41	4610	4675	4600	6040	3255	4650	4615.00	1.03	-1151	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	741	-8.66	0.73	12	0.08	-537.00	6335.00	9550	20240404	-51.31	4235	20241209	9.80	5960	-21.98	20250217	4495	3.45	20250203	9550	-51.31	20240404	4235	9.80	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
25	20250326	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	0	3	0.00	5369025	1163	4.65	4610	4675	4610	6040	3255	4650	4616.53	1.03	124	4783	4716	4678	4611	4573	4697	4592	80	1390	500	2880	5	1	15930310	741	-8.66	0.73	12	0.01	-537.00	6335.00	9550	20240404	-51.31	4235	20241209	9.80	5960	-21.98	20250217	4495	3.45	20250203	9550	-51.31	20240404	4235	9.80	20241209	2.47	N	263600	500	80 억	164548	N	N	N	N
26	20250325	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-45	5	-0.96	116842706	24987	137.64	4700	4745	4640	6100	3290	4695	4676.14	1.10	-8909	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	741	-8.66	0.73	12	0.16	-537.00	6335.00	9550	20240404	-51.31	4235	20241209	9.80	5960	-21.98	20250217	4495	3.45	20250203	9550	-51.31	20240404	4235	9.80	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
27	20250325	151054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-50	5	-1.06	107884886	23059	127.02	4700	4745	4640	6100	3290	4695	4678.65	1.10	-8382	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	740	-8.65	0.73	12	0.14	-537.00	6335.00	9550	20240404	-51.36	4235	20241209	9.68	5960	-22.06	20250217	4495	3.34	20250203	9550	-51.36	20240404	4235	9.68	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
28	20250325	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-50	5	-1.06	103982781	22220	122.40	4700	4745	4640	6100	3290	4695	4679.69	1.10	-8372	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	740	-8.65	0.73	12	0.14	-537.00	6335.00	9550	20240404	-51.36	4235	20241209	9.68	5960	-22.06	20250217	4495	3.34	20250203	9550	-51.36	20240404	4235	9.68	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
29	20250325	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-30	5	-0.64	69485481	14809	81.57	4700	4745	4660	6100	3290	4695	4692.11	1.10	-6726	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	743	-8.69	0.74	12	0.09	-537.00	6335.00	9550	20240404	-51.15	4235	20241209	10.15	5960	-21.73	20250217	4495	3.78	20250203	9550	-51.15	20240404	4235	10.15	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
30	20250325	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-30	5	-0.64	61788671	13163	72.51	4700	4745	4660	6100	3290	4695	4694.12	1.10	-5878	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	743	-8.69	0.74	12	0.08	-537.00	6335.00	9550	20240404	-51.15	4235	20241209	10.15	5960	-21.73	20250217	4495	3.78	20250203	9550	-51.15	20240404	4235	10.15	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
31	20250325	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	-5	5	-0.11	42441401	9029	49.74	4700	4745	4685	6100	3290	4695	4700.56	1.10	-3801	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	747	-8.73	0.74	12	0.06	-537.00	6335.00	9550	20240404	-50.89	4235	20241209	10.74	5960	-21.31	20250217	4495	4.34	20250203	9550	-50.89	20240404	4235	10.74	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
32	20250325	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	15	2	0.32	12597415	2675	14.74	4700	4745	4690	6100	3290	4695	4709.31	1.10	-1866	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	750	-8.77	0.74	12	0.02	-537.00	6335.00	9550	20240404	-50.68	4235	20241209	11.22	5960	-20.97	20250217	4495	4.78	20250203	9550	-50.68	20240404	4235	11.22	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
33	20250325	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	25	2	0.53	1402385	297	1.64	4700	4745	4700	6100	3290	4695	4721.84	1.10	-21	4768	4731	4678	4641	4588	4750	4660	80	1405	500	2910	5	1	15930310	752	-8.79	0.75	12	0.00	-537.00	6335.00	9550	20240404	-50.58	4235	20241209	11.45	5960	-20.81	20250217	4495	5.01	20250203	9550	-50.58	20240404	4235	11.45	20241209	2.48	N	263600	500	80 억	174990	N	N	N	N
34	20250324	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	5	2	0.11	82547452	17664	73.26	4645	4715	4625	6090	3285	4690	4673.20	0.95	2523	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	748	-8.74	0.74	12	0.11	-537.00	6335.00	9550	20240404	-50.84	4235	20241209	10.86	5960	-21.22	20250217	4495	4.45	20250203	9550	-50.84	20240404	4235	10.86	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
35	20250324	151056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-20	5	-0.43	76123992	16290	67.56	4645	4715	4625	6090	3285	4690	4673.05	0.95	2808	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	744	-8.70	0.74	12	0.10	-537.00	6335.00	9550	20240404	-51.10	4235	20241209	10.27	5960	-21.64	20250217	4495	3.89	20250203	9550	-51.10	20240404	4235	10.27	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
36	20250324	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	-10	5	-0.21	62690122	13415	55.64	4645	4715	4625	6090	3285	4690	4673.14	0.95	2159	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	746	-8.72	0.74	12	0.08	-537.00	6335.00	9550	20240404	-50.99	4235	20241209	10.51	5960	-21.48	20250217	4495	4.12	20250203	9550	-50.99	20240404	4235	10.51	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
37	20250324	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	-10	5	-0.21	53952727	11547	47.89	4645	4715	4625	6090	3285	4690	4672.45	0.95	2042	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	746	-8.72	0.74	12	0.07	-537.00	6335.00	9550	20240404	-50.99	4235	20241209	10.51	5960	-21.48	20250217	4495	4.12	20250203	9550	-50.99	20240404	4235	10.51	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
38	20250324	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-5	5	-0.11	38300517	8203	34.02	4645	4715	4625	6090	3285	4690	4669.09	0.95	1250	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	746	-8.72	0.74	12	0.05	-537.00	6335.00	9550	20240404	-50.94	4235	20241209	10.63	5960	-21.39	20250217	4495	4.23	20250203	9550	-50.94	20240404	4235	10.63	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
39	20250324	111055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	-10	5	-0.21	30882740	6618	27.45	4645	4715	4625	6090	3285	4690	4666.48	0.95	-154	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	746	-8.72	0.74	12	0.04	-537.00	6335.00	9550	20240404	-50.99	4235	20241209	10.51	5960	-21.48	20250217	4495	4.12	20250203	9550	-50.99	20240404	4235	10.51	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
40	20250324	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	20	2	0.43	29247540	6269	26.00	4645	4715	4625	6090	3285	4690	4665.42	0.95	-276	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	750	-8.77	0.74	12	0.04	-537.00	6335.00	9550	20240404	-50.68	4235	20241209	11.22	5960	-20.97	20250217	4495	4.78	20250203	9550	-50.68	20240404	4235	11.22	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
41	20250324	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	-30	5	-0.64	10950420	2360	9.79	4645	4670	4625	6090	3285	4690	4640.01	0.95	179	4823	4756	4703	4636	4583	4730	4610	80	1400	500	2900	5	1	15930310	742	-8.68	0.74	12	0.01	-537.00	6335.00	9550	20240404	-51.20	4235	20241209	10.04	5960	-21.81	20250217	4495	3.67	20250203	9550	-51.20	20240404	4235	10.04	20241209	2.46	N	263600	500	80 억	150932	N	N	N	N
42	20250321	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	-65	5	-1.37	113045735	24067	109.93	4755	4770	4650	6180	3330	4755	4697.13	0.91	825	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	747	-8.73	0.74	12	0.15	-537.00	6335.00	9550	20240404	-50.89	4235	20241209	10.74	5960	-21.31	20250217	4495	4.34	20250203	9550	-50.89	20240404	4235	10.74	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
43	20250321	151054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	-30	5	-0.63	104660295	22281	101.77	4755	4770	4650	6180	3330	4755	4697.29	0.91	1723	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	753	-8.80	0.75	12	0.14	-537.00	6335.00	9550	20240404	-50.52	4235	20241209	11.57	5960	-20.72	20250217	4495	5.12	20250203	9550	-50.52	20240404	4235	11.57	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
44	20250321	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	-45	5	-0.95	97547340	20769	94.86	4755	4770	4650	6180	3330	4755	4696.78	0.91	1753	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	750	-8.77	0.74	12	0.13	-537.00	6335.00	9550	20240404	-50.68	4235	20241209	11.22	5960	-20.97	20250217	4495	4.78	20250203	9550	-50.68	20240404	4235	11.22	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
45	20250321	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4705	-50	5	-1.05	84389065	17972	82.09	4755	4770	4650	6180	3330	4755	4695.59	0.91	1296	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	750	-8.76	0.74	12	0.11	-537.00	6335.00	9550	20240404	-50.73	4235	20241209	11.10	5960	-21.06	20250217	4495	4.67	20250203	9550	-50.73	20240404	4235	11.10	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
46	20250321	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-20	5	-0.42	72197795	15382	70.26	4755	4770	4650	6180	3330	4755	4693.65	0.91	-283	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	754	-8.82	0.75	12	0.10	-537.00	6335.00	9550	20240404	-50.42	4235	20241209	11.81	5960	-20.55	20250217	4495	5.34	20250203	9550	-50.42	20240404	4235	11.81	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
47	20250321	111055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-70	5	-1.47	56768270	12106	55.29	4755	4770	4650	6180	3330	4755	4689.27	0.91	-2843	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	746	-8.72	0.74	12	0.08	-537.00	6335.00	9550	20240404	-50.94	4235	20241209	10.63	5960	-21.39	20250217	4495	4.23	20250203	9550	-50.94	20240404	4235	10.63	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
48	20250321	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-70	5	-1.47	35114075	7488	34.20	4755	4770	4650	6180	3330	4755	4689.38	0.91	-2287	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	746	-8.72	0.74	12	0.05	-537.00	6335.00	9550	20240404	-50.94	4235	20241209	10.63	5960	-21.39	20250217	4495	4.23	20250203	9550	-50.94	20240404	4235	10.63	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
49	20250321	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-10	5	-0.21	1714355	361	1.65	4755	4770	4730	6180	3330	4755	4748.91	0.91	-320	4858	4806	4773	4721	4688	4790	4705	80	1425	500	2940	5	1	15930310	756	-8.84	0.75	12	0.00	-537.00	6335.00	9550	20240404	-50.31	4235	20241209	12.04	5960	-20.39	20250217	4495	5.56	20250203	9550	-50.31	20240404	4235	12.04	20241209	2.45	N	263600	500	80 억	145093	N	N	N	N
50	20250320	161708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	-45	5	-0.94	104188170	21834	73.42	4805	4825	4740	6240	3360	4800	4771.84	0.93	-3374	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	757	-8.85	0.75	12	0.14	-537.00	6335.00	9550	20240404	-50.21	4235	20241209	12.28	5960	-20.22	20250217	4495	5.78	20250203	9550	-50.21	20240404	4235	12.28	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
51	20250320	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-50	5	-1.04	92137090	19295	64.88	4805	4825	4750	6240	3360	4800	4775.18	0.93	-2727	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	757	-8.85	0.75	12	0.12	-537.00	6335.00	9550	20240404	-50.26	4235	20241209	12.16	5960	-20.30	20250217	4495	5.67	20250203	9550	-50.26	20240404	4235	12.16	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
52	20250320	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-30	5	-0.62	67015210	14021	47.15	4805	4825	4770	6240	3360	4800	4779.63	0.93	-1605	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	760	-8.88	0.75	12	0.09	-537.00	6335.00	9550	20240404	-50.05	4235	20241209	12.63	5960	-19.97	20250217	4495	6.12	20250203	9550	-50.05	20240404	4235	12.63	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
53	20250320	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	-20	5	-0.42	63417550	13267	44.61	4805	4825	4770	6240	3360	4800	4780.10	0.93	-952	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	761	-8.90	0.75	12	0.08	-537.00	6335.00	9550	20240404	-49.95	4235	20241209	12.87	5960	-19.80	20250217	4495	6.34	20250203	9550	-49.95	20240404	4235	12.87	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
54	20250320	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-30	5	-0.62	55773285	11670	39.24	4805	4825	4770	6240	3360	4800	4779.20	0.93	387	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	760	-8.88	0.75	12	0.07	-537.00	6335.00	9550	20240404	-50.05	4235	20241209	12.63	5960	-19.97	20250217	4495	6.12	20250203	9550	-50.05	20240404	4235	12.63	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
55	20250320	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-30	5	-0.62	33852240	7075	23.79	4805	4825	4770	6240	3360	4800	4784.77	0.93	-2358	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	760	-8.88	0.75	12	0.04	-537.00	6335.00	9550	20240404	-50.05	4235	20241209	12.63	5960	-19.97	20250217	4495	6.12	20250203	9550	-50.05	20240404	4235	12.63	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
56	20250320	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-10	5	-0.21	12723205	2655	8.93	4805	4825	4775	6240	3360	4800	4792.17	0.93	-752	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	763	-8.92	0.76	12	0.02	-537.00	6335.00	9550	20240404	-49.84	4235	20241209	13.11	5960	-19.63	20250217	4495	6.56	20250203	9550	-49.84	20240404	4235	13.11	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
57	20250320	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	25	2	0.52	775705	161	0.54	4805	4825	4805	6240	3360	4800	4818.04	0.93	-81	4970	4885	4840	4755	4710	4862	4732	80	1440	500	2970	5	1	15930310	769	-8.99	0.76	12	0.00	-537.00	6335.00	9550	20240404	-49.48	4235	20241209	13.93	5960	-19.04	20250217	4495	7.34	20250203	9550	-49.48	20240404	4235	13.93	20241209	2.44	N	263600	500	80 억	148466	N	N	N	N
58	20250319	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-75	5	-1.54	143210385	29705	188.21	4845	4925	4795	6330	3415	4875	4821.09	0.95	-3815	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	765	-8.94	0.76	12	0.19	-537.00	6335.00	9550	20240404	-49.74	4235	20241209	13.34	5960	-19.46	20250217	4495	6.79	20250203	9550	-49.74	20240404	4235	13.34	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
59	20250319	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-65	5	-1.33	124056225	25718	162.95	4845	4925	4795	6330	3415	4875	4823.71	0.95	-2063	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	766	-8.96	0.76	12	0.16	-537.00	6335.00	9550	20240404	-49.63	4235	20241209	13.58	5960	-19.30	20250217	4495	7.01	20250203	9550	-49.63	20240404	4235	13.58	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
60	20250319	141052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-50	5	-1.03	121577020	25203	159.68	4845	4925	4795	6330	3415	4875	4823.91	0.95	-2059	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	769	-8.99	0.76	12	0.16	-537.00	6335.00	9550	20240404	-49.48	4235	20241209	13.93	5960	-19.04	20250217	4495	7.34	20250203	9550	-49.48	20240404	4235	13.93	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
61	20250319	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-45	5	-0.92	86804510	17969	113.85	4845	4925	4800	6330	3415	4875	4830.79	0.95	-2576	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	769	-8.99	0.76	12	0.11	-537.00	6335.00	9550	20240404	-49.42	4235	20241209	14.05	5960	-18.96	20250217	4495	7.45	20250203	9550	-49.42	20240404	4235	14.05	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
62	20250319	121050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-45	5	-0.92	50389865	10405	65.93	4845	4925	4830	6330	3415	4875	4842.85	0.95	-2004	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	769	-8.99	0.76	12	0.07	-537.00	6335.00	9550	20240404	-49.42	4235	20241209	14.05	5960	-18.96	20250217	4495	7.45	20250203	9550	-49.42	20240404	4235	14.05	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
63	20250319	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-40	5	-0.82	29542925	6089	38.58	4845	4925	4830	6330	3415	4875	4851.85	0.95	-1027	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	770	-9.00	0.76	12	0.04	-537.00	6335.00	9550	20240404	-49.37	4235	20241209	14.17	5960	-18.88	20250217	4495	7.56	20250203	9550	-49.37	20240404	4235	14.17	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
64	20250319	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-25	5	-0.51	12830065	2641	16.73	4845	4925	4835	6330	3415	4875	4858.03	0.95	906	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	773	-9.03	0.77	12	0.02	-537.00	6335.00	9550	20240404	-49.21	4235	20241209	14.52	5960	-18.62	20250217	4495	7.90	20250203	9550	-49.21	20240404	4235	14.52	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
65	20250319	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-25	5	-0.51	7650180	1572	9.96	4845	4925	4845	6330	3415	4875	4866.53	0.95	506	4941	4907	4876	4842	4811	4892	4827	80	1455	500	3020	5	1	15930310	773	-9.03	0.77	12	0.01	-537.00	6335.00	9550	20240404	-49.21	4235	20241209	14.52	5960	-18.62	20250217	4495	7.90	20250203	9550	-49.21	20240404	4235	14.52	20241209	2.52	N	263600	500	80 억	152077	N	N	N	N
66	20250318	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-40	5	-0.81	76494355	15733	84.23	4910	4910	4845	6380	3445	4915	4862.02	0.98	-4832	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	777	-9.08	0.77	12	0.10	-537.00	6335.00	9550	20240404	-48.95	4235	20241209	15.11	5960	-18.20	20250217	4495	8.45	20250203	9550	-48.95	20240404	4235	15.11	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
67	20250318	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-60	5	-1.22	64979995	13363	71.54	4910	4910	4845	6380	3445	4915	4862.68	0.98	-4312	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	773	-9.04	0.77	12	0.08	-537.00	6335.00	9550	20240404	-49.16	4235	20241209	14.64	5960	-18.54	20250217	4495	8.01	20250203	9550	-49.16	20240404	4235	14.64	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
68	20250318	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-50	5	-1.02	58701685	12070	64.62	4910	4910	4845	6380	3445	4915	4863.44	0.98	-4127	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	775	-9.06	0.77	12	0.08	-537.00	6335.00	9550	20240404	-49.06	4235	20241209	14.88	5960	-18.37	20250217	4495	8.23	20250203	9550	-49.06	20240404	4235	14.88	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
69	20250318	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-20	5	-0.41	27949680	5737	30.72	4910	4910	4850	6380	3445	4915	4871.83	0.98	-1377	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	780	-9.12	0.77	12	0.04	-537.00	6335.00	9550	20240404	-48.74	4235	20241209	15.58	5960	-17.87	20250217	4495	8.90	20250203	9550	-48.74	20240404	4235	15.58	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
70	20250318	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-30	5	-0.61	21757525	4467	23.92	4910	4910	4850	6380	3445	4915	4870.72	0.98	-1626	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	778	-9.10	0.77	12	0.03	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
71	20250318	111046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-20	5	-0.41	20627070	4236	22.68	4910	4910	4850	6380	3445	4915	4869.47	0.98	-1454	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	780	-9.12	0.77	12	0.03	-537.00	6335.00	9550	20240404	-48.74	4235	20241209	15.58	5960	-17.87	20250217	4495	8.90	20250203	9550	-48.74	20240404	4235	15.58	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
72	20250318	101048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-35	5	-0.71	18708735	3844	20.58	4910	4910	4850	6380	3445	4915	4867.00	0.98	-1068	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	777	-9.09	0.77	12	0.02	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
73	20250318	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-10	5	-0.20	5463705	1121	6.00	4910	4910	4860	6380	3445	4915	4873.96	0.98	-991	4991	4952	4901	4862	4811	4927	4837	80	1465	500	3040	5	1	15930310	781	-9.13	0.77	12	0.01	-537.00	6335.00	9550	20240404	-48.64	4235	20241209	15.82	5960	-17.70	20250217	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.54	N	263600	500	80 억	156860	N	N	N	N
74	20250317	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-15	5	-0.30	91142275	18678	72.00	4935	4940	4850	6400	3455	4930	4879.66	1.01	-4253	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	783	-9.15	0.78	12	0.12	-537.00	6335.00	9550	20240404	-48.53	4235	20241209	16.06	5960	-17.53	20250217	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
75	20250317	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-30	5	-0.61	86532565	17736	68.37	4935	4940	4850	6400	3455	4930	4878.92	1.01	-4135	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	781	-9.12	0.77	12	0.11	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
76	20250317	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-45	5	-0.91	69917265	14331	55.25	4935	4940	4850	6400	3455	4930	4878.74	1.01	-3977	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	778	-9.10	0.77	12	0.09	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
77	20250317	131043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-50	5	-1.01	57369935	11756	45.32	4935	4940	4850	6400	3455	4930	4880.06	1.01	-3176	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	777	-9.09	0.77	12	0.07	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
78	20250317	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-50	5	-1.01	56222270	11520	44.41	4935	4940	4850	6400	3455	4930	4880.41	1.01	-3151	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	777	-9.09	0.77	12	0.07	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
79	20250317	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-45	5	-0.91	44312775	9076	34.99	4935	4940	4850	6400	3455	4930	4882.41	1.01	-2163	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	778	-9.10	0.77	12	0.06	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
80	20250317	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-30	5	-0.61	23798685	4874	18.79	4935	4940	4850	6400	3455	4930	4882.78	1.01	773	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	781	-9.12	0.77	12	0.03	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
81	20250317	091045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	10	2	0.20	3313720	675	2.60	4935	4940	4900	6400	3455	4930	4909.21	1.01	-93	5030	4980	4890	4840	4750	4935	4795	80	1470	500	3050	5	1	15930310	787	-9.20	0.78	12	0.00	-537.00	6335.00	9550	20240404	-48.27	4235	20241209	16.65	5960	-17.11	20250217	4495	9.90	20250203	9550	-48.27	20240404	4235	16.65	20241209	2.56	N	263600	500	80 억	161076	N	N	N	N
82	20250314	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	15	2	0.31	125979395	25803	126.68	4940	4940	4800	6380	3445	4915	4882.35	0.96	8101	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	785	-9.18	0.78	12	0.16	-537.00	6335.00	9550	20240404	-48.38	4235	20241209	16.41	5960	-17.28	20250217	4495	9.68	20250203	9550	-48.38	20240404	4235	16.41	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
83	20250314	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-10	5	-0.20	114399310	23440	115.08	4940	4940	4800	6380	3445	4915	4880.52	0.96	7656	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	781	-9.13	0.77	12	0.15	-537.00	6335.00	9550	20240404	-48.64	4235	20241209	15.82	5960	-17.70	20250217	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
84	20250314	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	15	2	0.31	109989455	22543	110.68	4940	4940	4800	6380	3445	4915	4879.10	0.96	7037	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	785	-9.18	0.78	12	0.14	-537.00	6335.00	9550	20240404	-48.38	4235	20241209	16.41	5960	-17.28	20250217	4495	9.68	20250203	9550	-48.38	20240404	4235	16.41	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
85	20250314	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-15	5	-0.31	80910760	16640	81.70	4940	4940	4800	6380	3445	4915	4862.43	0.96	4250	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	781	-9.12	0.77	12	0.10	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
86	20250314	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-30	5	-0.61	60524855	12489	61.32	4940	4940	4800	6380	3445	4915	4846.25	0.96	1985	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	778	-9.10	0.77	12	0.08	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
87	20250314	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-70	5	-1.42	39737665	8207	40.29	4940	4940	4800	6380	3445	4915	4841.92	0.96	1390	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	772	-9.02	0.76	12	0.05	-537.00	6335.00	9550	20240404	-49.27	4235	20241209	14.40	5960	-18.71	20250217	4495	7.79	20250203	9550	-49.27	20240404	4235	14.40	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
88	20250314	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-35	5	-0.71	27688120	5726	28.11	4940	4940	4800	6380	3445	4915	4835.51	0.96	2236	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	777	-9.09	0.77	12	0.04	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
89	20250314	091045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-55	5	-1.12	2888355	594	2.92	4940	4940	4860	6380	3445	4915	4862.55	0.96	-8	4988	4951	4893	4856	4798	4970	4875	80	1465	500	3040	5	1	15930310	774	-9.05	0.77	12	0.00	-537.00	6335.00	9550	20240404	-49.11	4235	20241209	14.76	5960	-18.46	20250217	4495	8.12	20250203	9550	-49.11	20240404	4235	14.76	20241209	2.56	N	263600	500	80 억	152975	N	N	N	N
90	20250313	161033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	0	3	0.00	98610710	20246	86.83	4870	4930	4835	6380	3445	4915	4870.63	1.00	-6764	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	783	-9.15	0.78	12	0.13	-537.00	6335.00	9550	20240404	-48.53	4235	20241209	16.06	5960	-17.53	20250217	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
91	20250313	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-65	5	-1.32	90415435	18563	79.61	4870	4930	4835	6380	3445	4915	4870.73	1.00	-6224	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	773	-9.03	0.77	12	0.12	-537.00	6335.00	9550	20240404	-49.21	4235	20241209	14.52	5960	-18.62	20250217	4495	7.90	20250203	9550	-49.21	20240404	4235	14.52	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
92	20250313	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-55	5	-1.12	58995065	12095	51.87	4870	4930	4835	6380	3445	4915	4877.64	1.00	-6159	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	774	-9.05	0.77	12	0.08	-537.00	6335.00	9550	20240404	-49.11	4235	20241209	14.76	5960	-18.46	20250217	4495	8.12	20250203	9550	-49.11	20240404	4235	14.76	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
93	20250313	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-70	5	-1.42	58728045	12040	51.63	4870	4930	4835	6380	3445	4915	4877.74	1.00	-6133	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	772	-9.02	0.76	12	0.08	-537.00	6335.00	9550	20240404	-49.27	4235	20241209	14.40	5960	-18.71	20250217	4495	7.79	20250203	9550	-49.27	20240404	4235	14.40	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
94	20250313	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-55	5	-1.12	37968100	7770	33.32	4870	4930	4860	6380	3445	4915	4886.50	1.00	-2461	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	774	-9.05	0.77	12	0.05	-537.00	6335.00	9550	20240404	-49.11	4235	20241209	14.76	5960	-18.46	20250217	4495	8.12	20250203	9550	-49.11	20240404	4235	14.76	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
95	20250313	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-5	5	-0.10	31125940	6369	27.31	4870	4930	4870	6380	3445	4915	4887.10	1.00	-1173	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	782	-9.14	0.78	12	0.04	-537.00	6335.00	9550	20240404	-48.59	4235	20241209	15.94	5960	-17.62	20250217	4495	9.23	20250203	9550	-48.59	20240404	4235	15.94	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
96	20250313	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-15	5	-0.31	26756530	5476	23.48	4870	4930	4870	6380	3445	4915	4886.14	1.00	-1330	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	781	-9.12	0.77	12	0.03	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
97	20250313	091035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-25	5	-0.51	9343860	1916	8.22	4870	4930	4870	6380	3445	4915	4876.75	1.00	-95	5045	4980	4885	4820	4725	5012	4852	80	1465	500	3040	5	1	15930310	779	-9.11	0.77	12	0.01	-537.00	6335.00	9550	20240404	-48.80	4235	20241209	15.47	5960	-17.95	20250217	4495	8.79	20250203	9550	-48.80	20240404	4235	15.47	20241209	2.58	N	263600	500	80 억	159722	N	N	N	N
98	20250312	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	40	2	0.82	113352310	23258	105.02	4875	4950	4790	6330	3415	4875	4873.55	0.97	5026	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	783	-9.15	0.78	12	0.15	-537.00	6335.00	9550	20240404	-48.53	4235	20241209	16.06	5960	-17.53	20250217	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
99	20250312	151028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-25	5	-0.51	96176115	19742	89.14	4875	4950	4790	6330	3415	4875	4871.65	0.97	5599	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	773	-9.03	0.77	12	0.12	-537.00	6335.00	9550	20240404	-49.21	4235	20241209	14.52	5960	-18.62	20250217	4495	7.90	20250203	9550	-49.21	20240404	4235	14.52	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
100	20250312	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	10	2	0.21	77375545	15882	71.71	4875	4950	4790	6330	3415	4875	4871.90	0.97	6196	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	778	-9.10	0.77	12	0.10	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
101	20250312	131027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-35	5	-0.72	62400060	12805	57.82	4875	4950	4790	6330	3415	4875	4873.10	0.97	3901	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	771	-9.01	0.76	12	0.08	-537.00	6335.00	9550	20240404	-49.32	4235	20241209	14.29	5960	-18.79	20250217	4495	7.68	20250203	9550	-49.32	20240404	4235	14.29	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
102	20250312	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	40	2	0.82	23782090	4861	21.95	4875	4950	4850	6330	3415	4875	4892.43	0.97	2074	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	783	-9.15	0.78	12	0.03	-537.00	6335.00	9550	20240404	-48.53	4235	20241209	16.06	5960	-17.53	20250217	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
103	20250312	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	5	2	0.10	13034775	2667	12.04	4875	4950	4850	6330	3415	4875	4887.43	0.97	424	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	777	-9.09	0.77	12	0.02	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
104	20250312	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	25	2	0.51	10959940	2243	10.13	4875	4950	4850	6330	3415	4875	4886.29	0.97	496	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	781	-9.12	0.77	12	0.01	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
105	20250312	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-10	5	-0.21	749875	154	0.70	4875	4875	4865	6330	3415	4875	4869.32	0.97	-12	5018	4946	4813	4741	4608	4982	4777	80	1455	500	3020	5	1	15930310	775	-9.06	0.77	12	0.00	-537.00	6335.00	9550	20240404	-49.06	4235	20241209	14.88	5960	-18.37	20250217	4495	8.23	20250203	9550	-49.06	20240404	4235	14.88	20241209	2.57	N	263600	500	80 억	154750	N	N	N	N
106	20250311	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-20	5	-0.41	105666567	22115	103.09	4680	4885	4680	6360	3430	4895	4778.05	0.96	1400	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	777	-9.08	0.77	12	0.14	-537.00	6335.00	9550	20240404	-48.95	4235	20241209	15.11	5960	-18.20	20250217	4495	8.45	20250203	9550	-48.95	20240404	4235	15.11	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
107	20250311	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-70	5	-1.43	89123817	18698	87.16	4680	4865	4680	6360	3430	4895	4766.49	0.96	1373	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	769	-8.99	0.76	12	0.12	-537.00	6335.00	9550	20240404	-49.48	4235	20241209	13.93	5960	-19.04	20250217	4495	7.34	20250203	9550	-49.48	20240404	4235	13.93	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
108	20250311	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-60	5	-1.23	83221397	17477	81.47	4680	4865	4680	6360	3430	4895	4761.77	0.96	954	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	770	-9.00	0.76	12	0.11	-537.00	6335.00	9550	20240404	-49.37	4235	20241209	14.17	5960	-18.88	20250217	4495	7.56	20250203	9550	-49.37	20240404	4235	14.17	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
109	20250311	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-95	5	-1.94	77306902	16250	75.75	4680	4865	4680	6360	3430	4895	4757.35	0.96	22	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	765	-8.94	0.76	12	0.10	-537.00	6335.00	9550	20240404	-49.74	4235	20241209	13.34	5960	-19.46	20250217	4495	6.79	20250203	9550	-49.74	20240404	4235	13.34	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
110	20250311	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-65	5	-1.33	73186582	15395	71.76	4680	4865	4680	6360	3430	4895	4753.92	0.96	-87	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	769	-8.99	0.76	12	0.10	-537.00	6335.00	9550	20240404	-49.42	4235	20241209	14.05	5960	-18.96	20250217	4495	7.45	20250203	9550	-49.42	20240404	4235	14.05	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
111	20250311	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	-115	5	-2.35	65947435	13895	64.77	4680	4865	4680	6360	3430	4895	4746.13	0.96	-503	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	761	-8.90	0.75	12	0.09	-537.00	6335.00	9550	20240404	-49.95	4235	20241209	12.87	5960	-19.80	20250217	4495	6.34	20250203	9550	-49.95	20240404	4235	12.87	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
112	20250311	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-135	5	-2.76	58638860	12356	57.60	4680	4865	4680	6360	3430	4895	4745.78	0.96	-194	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	758	-8.86	0.75	12	0.08	-537.00	6335.00	9550	20240404	-50.16	4235	20241209	12.40	5960	-20.13	20250217	4495	5.90	20250203	9550	-50.16	20240404	4235	12.40	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
113	20250311	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	-110	5	-2.25	30540790	6451	30.07	4680	4865	4680	6360	3430	4895	4734.27	0.96	1142	4958	4926	4883	4851	4808	4905	4830	80	1465	500	3030	5	1	15930310	762	-8.91	0.76	12	0.04	-537.00	6335.00	9550	20240404	-49.90	4235	20241209	12.99	5960	-19.71	20250217	4495	6.45	20250203	9550	-49.90	20240404	4235	12.99	20241209	2.57	N	263600	500	80 억	153350	N	N	N	N
114	20250310	161012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-50	5	-1.01	104465915	21431	94.26	4905	4915	4840	6420	3465	4945	4874.41	1.02	-9727	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	780	-9.12	0.77	12	0.13	-537.00	6335.00	9550	20240404	-48.74	4235	20241209	15.58	5960	-17.87	20250217	4495	8.90	20250203	9550	-48.74	20240404	4235	15.58	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
115	20250310	151020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-65	5	-1.31	92706955	19018	83.65	4905	4915	4840	6420	3465	4945	4874.70	1.02	-9319	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	777	-9.09	0.77	12	0.12	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
116	20250310	141018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-60	5	-1.21	49070795	10056	44.23	4905	4915	4855	6420	3465	4945	4879.75	1.02	-3503	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	778	-9.10	0.77	12	0.06	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
117	20250310	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-65	5	-1.31	27371420	5609	24.67	4905	4915	4855	6420	3465	4945	4879.91	1.02	-2301	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	777	-9.09	0.77	12	0.04	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5960	-18.12	20250217	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
118	20250310	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-45	5	-0.91	20827240	4270	18.78	4905	4915	4855	6420	3465	4945	4877.57	1.02	-1431	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	781	-9.12	0.77	12	0.03	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
119	20250310	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-45	5	-0.91	20719570	4248	18.68	4905	4915	4855	6420	3465	4945	4877.49	1.02	-1415	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	781	-9.12	0.77	12	0.03	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
120	20250310	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-40	5	-0.81	13597350	2788	12.26	4905	4915	4855	6420	3465	4945	4877.10	1.02	-1167	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	781	-9.13	0.77	12	0.02	-537.00	6335.00	9550	20240404	-48.64	4235	20241209	15.82	5960	-17.70	20250217	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
121	20250310	091016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-85	5	-1.72	4367135	895	3.94	4905	4905	4855	6420	3465	4945	4879.48	1.02	-408	5018	4981	4918	4881	4818	4995	4895	80	1475	500	3060	5	1	15930310	774	-9.05	0.77	12	0.01	-537.00	6335.00	9550	20240404	-49.11	4235	20241209	14.76	5960	-18.46	20250217	4495	8.12	20250203	9550	-49.11	20240404	4235	14.76	20241209	2.57	N	263600	500	80 억	163077	N	N	N	N
122	20250307	161012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	0	3	0.00	110748910	22628	110.67	4945	4955	4855	6420	3465	4945	4894.33	1.05	-3732	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	788	-9.21	0.78	12	0.14	-537.00	6335.00	9550	20240404	-48.22	4235	20241209	16.77	5960	-17.03	20250217	4495	10.01	20250203	9550	-48.22	20240404	4235	16.77	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
123	20250307	151016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-70	5	-1.42	106294375	21725	106.25	4945	4955	4855	6420	3465	4945	4892.72	1.05	-3309	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	777	-9.08	0.77	12	0.14	-537.00	6335.00	9550	20240404	-48.95	4235	20241209	15.11	5960	-18.20	20250217	4495	8.45	20250203	9550	-48.95	20240404	4235	15.11	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
124	20250307	141013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-55	5	-1.11	73671045	15035	73.53	4945	4955	4855	6420	3465	4945	4899.97	1.05	413	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	779	-9.11	0.77	12	0.09	-537.00	6335.00	9550	20240404	-48.80	4235	20241209	15.47	5960	-17.95	20250217	4495	8.79	20250203	9550	-48.80	20240404	4235	15.47	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
125	20250307	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-45	5	-0.91	38164100	7780	38.05	4945	4955	4855	6420	3465	4945	4905.41	1.05	-2611	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	781	-9.12	0.77	12	0.05	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
126	20250307	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-40	5	-0.81	32454345	6616	32.36	4945	4955	4855	6420	3465	4945	4905.43	1.05	-1620	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	781	-9.13	0.77	12	0.04	-537.00	6335.00	9550	20240404	-48.64	4235	20241209	15.82	5960	-17.70	20250217	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
127	20250307	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-35	5	-0.71	19900900	4057	19.84	4945	4955	4855	6420	3465	4945	4905.32	1.05	-631	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	782	-9.14	0.78	12	0.03	-537.00	6335.00	9550	20240404	-48.59	4235	20241209	15.94	5960	-17.62	20250217	4495	9.23	20250203	9550	-48.59	20240404	4235	15.94	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
128	20250307	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	0	3	0.00	11554385	2362	11.55	4945	4945	4855	6420	3465	4945	4891.78	1.05	-527	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	788	-9.21	0.78	12	0.01	-537.00	6335.00	9550	20240404	-48.22	4235	20241209	16.77	5960	-17.03	20250217	4495	10.01	20250203	9550	-48.22	20240404	4235	16.77	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
129	20250307	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-90	5	-1.82	4195690	857	4.19	4945	4945	4855	6420	3465	4945	4895.79	1.05	-526	5051	4997	4926	4872	4801	5007	4882	80	1475	500	3060	5	1	15930310	773	-9.04	0.77	12	0.01	-537.00	6335.00	9550	20240404	-49.16	4235	20241209	14.64	5960	-18.54	20250217	4495	8.01	20250203	9550	-49.16	20240404	4235	14.64	20241209	2.57	N	263600	500	80 억	166809	N	N	N	N
130	20250306	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	0	3	0.00	100109485	20427	89.01	4945	4980	4855	6420	3465	4945	4900.84	1.04	654	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	788	-9.21	0.78	12	0.13	-537.00	6335.00	9550	20240404	-48.22	4235	20241209	16.77	5960	-17.03	20250217	4495	10.01	20250203	9550	-48.22	20240404	4235	16.77	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
131	20250306	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-60	5	-1.21	74203785	15144	65.99	4945	4980	4855	6420	3465	4945	4899.88	1.04	1298	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	778	-9.10	0.77	12	0.10	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
132	20250306	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-35	5	-0.71	55541850	11329	49.36	4945	4980	4855	6420	3465	4945	4902.63	1.04	-1023	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	782	-9.14	0.78	12	0.07	-537.00	6335.00	9550	20240404	-48.59	4235	20241209	15.94	5960	-17.62	20250217	4495	9.23	20250203	9550	-48.59	20240404	4235	15.94	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
133	20250306	131007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-55	5	-1.11	50217075	10244	44.64	4945	4980	4855	6420	3465	4945	4902.10	1.04	-1058	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	779	-9.11	0.77	12	0.06	-537.00	6335.00	9550	20240404	-48.80	4235	20241209	15.47	5960	-17.95	20250217	4495	8.79	20250203	9550	-48.80	20240404	4235	15.47	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
134	20250306	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-40	5	-0.81	35605515	7257	31.62	4945	4980	4855	6420	3465	4945	4906.37	1.04	-1959	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	781	-9.13	0.77	12	0.05	-537.00	6335.00	9550	20240404	-48.64	4235	20241209	15.82	5960	-17.70	20250217	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
135	20250306	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-20	5	-0.40	34245780	6979	30.41	4945	4980	4855	6420	3465	4945	4906.98	1.04	-2096	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	785	-9.17	0.78	12	0.04	-537.00	6335.00	9550	20240404	-48.43	4235	20241209	16.29	5960	-17.37	20250217	4495	9.57	20250203	9550	-48.43	20240404	4235	16.29	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
136	20250306	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-20	5	-0.40	20091030	4084	17.80	4945	4980	4855	6420	3465	4945	4919.45	1.04	-2407	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	785	-9.17	0.78	12	0.03	-537.00	6335.00	9550	20240404	-48.43	4235	20241209	16.29	5960	-17.37	20250217	4495	9.57	20250203	9550	-48.43	20240404	4235	16.29	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
137	20250306	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-10	5	-0.20	1129655	228	0.99	4945	4980	4930	6420	3465	4945	4954.63	1.04	-114	5015	4980	4915	4880	4815	4997	4897	80	1475	500	3060	5	1	15930310	786	-9.19	0.78	12	0.00	-537.00	6335.00	9550	20240404	-48.32	4235	20241209	16.53	5960	-17.20	20250217	4495	9.79	20250203	9550	-48.32	20240404	4235	16.53	20241209	2.58	N	263600	500	80 억	166110	N	N	N	N
138	20250305	160955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	70	2	1.44	112168233	22950	74.57	4850	4950	4850	6330	3415	4875	4887.40	1.03	1709	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	788	-9.21	0.78	12	0.14	-537.00	6335.00	9550	20240404	-48.22	4235	20241209	16.77	5960	-17.03	20250217	4495	10.01	20250203	9550	-48.22	20240404	4235	16.77	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
139	20250305	150959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	70	2	1.44	96705153	19815	64.38	4850	4950	4850	6330	3415	4875	4880.40	1.03	3120	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	788	-9.21	0.78	12	0.12	-537.00	6335.00	9550	20240404	-48.22	4235	20241209	16.77	5960	-17.03	20250217	4495	10.01	20250203	9550	-48.22	20240404	4235	16.77	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
140	20250305	140958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	35	2	0.72	69078338	14188	46.10	4850	4925	4850	6330	3415	4875	4868.79	1.03	1302	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	782	-9.14	0.78	12	0.09	-537.00	6335.00	9550	20240404	-48.59	4235	20241209	15.94	5960	-17.62	20250217	4495	9.23	20250203	9550	-48.59	20240404	4235	15.94	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
141	20250305	130954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	10	2	0.21	64463328	13245	43.03	4850	4925	4850	6330	3415	4875	4866.99	1.03	413	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	778	-9.10	0.77	12	0.08	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
142	20250305	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-20	5	-0.41	52388568	10767	34.98	4850	4925	4850	6330	3415	4875	4865.66	1.03	-340	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	773	-9.04	0.77	12	0.07	-537.00	6335.00	9550	20240404	-49.16	4235	20241209	14.64	5960	-18.54	20250217	4495	8.01	20250203	9550	-49.16	20240404	4235	14.64	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
143	20250305	110951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4872	-3	5	-0.06	40358642	8293	26.94	4850	4925	4850	6330	3415	4875	4866.59	1.03	529	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	776	-9.07	0.77	12	0.05	-537.00	6335.00	9550	20240404	-48.98	4235	20241209	15.04	5960	-18.26	20250217	4495	8.39	20250203	9550	-48.98	20240404	4235	15.04	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
144	20250305	100955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	25	2	0.51	32909256	6763	21.97	4850	4925	4850	6330	3415	4875	4866.07	1.03	383	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	781	-9.12	0.77	12	0.04	-537.00	6335.00	9550	20240404	-48.69	4235	20241209	15.70	5960	-17.79	20250217	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
145	20250305	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-10	5	-0.21	11215880	2312	7.51	4850	4900	4850	6330	3415	4875	4851.16	1.03	844	5115	4995	4880	4760	4645	4937	4702	80	1455	500	3020	5	1	15930310	775	-9.06	0.77	12	0.01	-537.00	6335.00	9550	20240404	-49.06	4235	20241209	14.88	5960	-18.37	20250217	4495	8.23	20250203	9550	-49.06	20240404	4235	14.88	20241209	2.63	N	263600	500	80 억	164437	N	N	N	N
146	20250304	160945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-125	5	-2.50	149558741	30748	43.74	5000	5000	4765	6500	3500	5000	4864.00	1.03	493	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	777	-9.08	0.77	12	0.19	-537.00	6335.00	9550	20240404	-48.95	4235	20241209	15.11	5960	-18.20	20250217	4495	8.45	20250203	9550	-48.95	20240404	4235	15.11	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
147	20250304	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-145	5	-2.90	134656771	27680	39.37	5000	5000	4765	6500	3500	5000	4864.77	1.03	1775	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	773	-9.04	0.77	12	0.17	-537.00	6335.00	9550	20240404	-49.16	4235	20241209	14.64	5960	-18.54	20250217	4495	8.01	20250203	9550	-49.16	20240404	4235	14.64	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
148	20250304	140946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-145	5	-2.90	117731226	24194	34.42	5000	5000	4765	6500	3500	5000	4866.13	1.03	2803	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	773	-9.04	0.77	12	0.15	-537.00	6335.00	9550	20240404	-49.16	4235	20241209	14.64	5960	-18.54	20250217	4495	8.01	20250203	9550	-49.16	20240404	4235	14.64	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
149	20250304	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-130	5	-2.60	111195041	22848	32.50	5000	5000	4765	6500	3500	5000	4866.73	1.03	3901	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	776	-9.07	0.77	12	0.14	-537.00	6335.00	9550	20240404	-49.01	4235	20241209	14.99	5960	-18.29	20250217	4495	8.34	20250203	9550	-49.01	20240404	4235	14.99	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
150	20250304	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-115	5	-2.30	97993726	20133	28.64	5000	5000	4765	6500	3500	5000	4867.32	1.03	5713	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	778	-9.10	0.77	12	0.13	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5960	-18.04	20250217	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
151	20250304	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-135	5	-2.70	91680061	18835	26.79	5000	5000	4765	6500	3500	5000	4867.54	1.03	4940	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	775	-9.06	0.77	12	0.12	-537.00	6335.00	9550	20240404	-49.06	4235	20241209	14.88	5960	-18.37	20250217	4495	8.23	20250203	9550	-49.06	20240404	4235	14.88	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
152	20250304	100938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-150	5	-3.00	82858066	17017	24.21	5000	5000	4765	6500	3500	5000	4869.13	1.03	4971	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	773	-9.03	0.77	12	0.11	-537.00	6335.00	9550	20240404	-49.21	4235	20241209	14.52	5960	-18.62	20250217	4495	7.90	20250203	9550	-49.21	20240404	4235	14.52	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N
153	20250304	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-165	5	-3.30	23081150	4759	6.77	5000	5000	4765	6500	3500	5000	4850.00	1.03	-187	5160	5080	4980	4900	4800	5030	4850	80	1500	500	3100	5	1	15930310	770	-9.00	0.76	12	0.03	-537.00	6335.00	9550	20240404	-49.37	4235	20241209	14.17	5960	-18.88	20250217	4495	7.56	20250203	9550	-49.37	20240404	4235	14.17	20241209	2.63	N	263600	500	80 억	163888	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History