KissMeData/264450/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	newHighLowPriceClassCode	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	161109	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	0	3	0.00	156929320	22106	146.12	7170	7180	7040	9330	5030	7180	7098.95	3.20	-3021	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1071	5.16	0.61	12	0.15	1392.00	11841.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18000	-60.11	20240328	6960	3.16	20250310	2.87	N	264450	500	76 억	476781	N	N	8	N	N
3	20250328	151112	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7080	-100	5	-1.39	101855270	14403	95.20	7170	7180	7040	9330	5030	7180	7071.81	3.20	-2746	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1056	5.09	0.60	12	0.10	1392.00	11841.00	12033	20240327	-41.16	6960	20250310	1.72	8040	-11.94	20250103	6960	1.72	20250310	18000	-60.67	20240328	6960	1.72	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
4	20250328	141115	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-60	5	-0.84	70702220	9996	66.07	7170	7180	7040	9330	5030	7180	7073.05	3.20	-2385	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1062	5.11	0.60	12	0.07	1392.00	11841.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18000	-60.44	20240328	6960	2.30	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
5	20250328	131110	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7110	-70	5	-0.97	65761140	9296	61.44	7170	7180	7040	9330	5030	7180	7074.13	3.20	-2346	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1061	5.11	0.60	12	0.06	1392.00	11841.00	12033	20240327	-40.91	6960	20250310	2.16	8040	-11.57	20250103	6960	2.16	20250310	18000	-60.50	20240328	6960	2.16	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
6	20250328	121111	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7090	-90	5	-1.25	63311310	8950	59.16	7170	7180	7040	9330	5030	7180	7073.89	3.20	-2333	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1058	5.09	0.60	12	0.06	1392.00	11841.00	12033	20240327	-41.08	6960	20250310	1.87	8040	-11.82	20250103	6960	1.87	20250310	18000	-60.61	20240328	6960	1.87	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
7	20250328	111106	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7080	-100	5	-1.39	61019320	8627	57.02	7170	7180	7040	9330	5030	7180	7073.06	3.20	-2085	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1056	5.09	0.60	12	0.06	1392.00	11841.00	12033	20240327	-41.16	6960	20250310	1.72	8040	-11.94	20250103	6960	1.72	20250310	18000	-60.67	20240328	6960	1.72	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
8	20250328	101115	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7080	-100	5	-1.39	21807870	3073	20.31	7170	7180	7060	9330	5030	7180	7096.61	3.20	-2077	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1056	5.09	0.60	12	0.02	1392.00	11841.00	12033	20240327	-41.16	6960	20250310	1.72	8040	-11.94	20250103	6960	1.72	20250310	18000	-60.67	20240328	6960	1.72	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
9	20250328	091121	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7100	-80	5	-1.11	1245280	175	1.16	7170	7180	7100	9330	5030	7180	7115.89	3.20	-144	7320	7250	7170	7100	7020	7210	7060	76	2150	500	5160	10	1	14918383	1059	5.10	0.60	12	0.00	1392.00	11841.00	12033	20240327	-41.00	6960	20250310	2.01	8040	-11.69	20250103	6960	2.01	20250310	18000	-60.56	20240328	6960	2.01	20250310	2.87	N	264450	500	76 억	476781	N	N	45	N	N
10	20250327	162427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-60	5	-0.83	107828935	15129	116.41	7240	7240	7090	9410	5070	7240	7127.30	3.18	-332	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1071	5.16	0.61	12	0.10	1392.00	11841.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.84	N	264450	500	76 억	475113	N	N	45	N	N
11	20250327	151111	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7130	-110	5	-1.52	97293755	13656	105.08	7240	7240	7090	9410	5070	7240	7124.62	3.18	-162	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1064	5.12	0.60	12	0.09	1392.00	11841.00	12033	20240327	-40.75	6960	20250310	2.44	8040	-11.32	20250103	6960	2.44	20250310	18050	-60.50	20240327	6960	2.44	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
12	20250327	141112	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7110	-130	5	-1.80	69628755	9760	75.10	7240	7240	7090	9410	5070	7240	7134.09	3.18	-254	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1061	5.11	0.60	12	0.07	1392.00	11841.00	12033	20240327	-40.91	6960	20250310	2.16	8040	-11.57	20250103	6960	2.16	20250310	18050	-60.61	20240327	6960	2.16	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
13	20250327	131106	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-90	5	-1.24	60910615	8537	65.69	7240	7240	7090	9410	5070	7240	7134.90	3.18	-251	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1067	5.14	0.60	12	0.06	1392.00	11841.00	12033	20240327	-40.58	6960	20250310	2.73	8040	-11.07	20250103	6960	2.73	20250310	18050	-60.39	20240327	6960	2.73	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
14	20250327	121116	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7110	-130	5	-1.80	35153910	4911	37.79	7240	7240	7110	9410	5070	7240	7158.20	3.18	-285	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1061	5.11	0.60	12	0.03	1392.00	11841.00	12033	20240327	-40.91	6960	20250310	2.16	8040	-11.57	20250103	6960	2.16	20250310	18050	-60.61	20240327	6960	2.16	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
15	20250327	111111	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-60	5	-0.83	19451490	2716	20.90	7240	7240	7140	9410	5070	7240	7161.82	3.18	-232	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1071	5.16	0.61	12	0.02	1392.00	11841.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
16	20250327	101106	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	-30	5	-0.41	13399700	1871	14.40	7240	7240	7150	9410	5070	7240	7161.79	3.18	-183	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1076	5.18	0.61	12	0.01	1392.00	11841.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
17	20250327	091110	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-20	5	-0.28	1703470	237	1.82	7240	7240	7150	9410	5070	7240	7187.64	3.18	-170	7340	7290	7190	7140	7040	7315	7165	76	2170	500	5210	10	1	14918383	1077	5.19	0.61	12	0.00	1392.00	11841.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.84	N	264450	500	76 억	475113	N	N	14	N	N
18	20250326	161058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7240	10	2	0.14	92917265	12996	74.10	7160	7240	7090	9390	5070	7230	7149.65	3.21	-3959	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1080	5.20	0.61	12	0.09	1392.00	11841.00	12033	20240327	-39.83	6960	20250310	4.02	8040	-9.95	20250103	6960	4.02	20250310	18050	-59.89	20240327	6960	4.02	20250310	2.83	N	264450	500	76 억	479072	N	N	14	N	N
19	20250326	151100	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-90	5	-1.24	73659715	10318	58.83	7160	7200	7090	9390	5070	7230	7138.95	3.21	-3635	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1065	5.13	0.60	12	0.07	1392.00	11841.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
20	20250326	141058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-110	5	-1.52	66440915	9305	53.05	7160	7200	7090	9390	5070	7230	7140.35	3.21	-2904	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1062	5.11	0.60	12	0.06	1392.00	11841.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
21	20250326	131101	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-50	5	-0.69	57842865	8099	46.18	7160	7200	7090	9390	5070	7230	7141.98	3.21	-2868	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1071	5.16	0.61	12	0.05	1392.00	11841.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
22	20250326	121107	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-90	5	-1.24	30467715	4255	24.26	7160	7200	7120	9390	5070	7230	7160.45	3.21	-2290	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1065	5.13	0.60	12	0.03	1392.00	11841.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
23	20250326	111103	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-90	5	-1.24	25575735	3569	20.35	7160	7200	7130	9390	5070	7230	7166.08	3.21	-1663	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1065	5.13	0.60	12	0.02	1392.00	11841.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
24	20250326	101102	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-70	5	-0.97	23276650	3247	18.51	7160	7200	7130	9390	5070	7230	7168.66	3.21	-1570	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1068	5.14	0.60	12	0.02	1392.00	11841.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
25	20250326	091103	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-60	5	-0.83	171910	24	0.14	7160	7170	7160	9390	5070	7230	7162.92	3.21	-2	7450	7340	7220	7110	6990	7280	7050	76	2160	500	5200	10	1	14918383	1070	5.15	0.61	12	0.00	1392.00	11841.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.83	N	264450	500	76 억	479072	N	N	32	N	N
26	20250325	161054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	-20	5	-0.28	100317740	14031	202.99	7330	7330	7100	9420	5080	7250	7149.72	3.23	-5268	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1079	4.29	0.67	12	0.09	1685.00	10742.00	12033	20240327	-39.92	6960	20250310	3.88	8040	-10.07	20250103	6960	3.88	20250310	18050	-59.94	20240327	6960	3.88	20250310	2.82	N	264450	500	76 억	481851	N	N	32	N	N
27	20250325	151057	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-90	5	-1.24	89342800	12508	180.96	7330	7330	7100	9420	5080	7250	7142.85	3.23	-5217	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1068	4.25	0.67	12	0.08	1685.00	10742.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
28	20250325	141053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-130	5	-1.79	68794220	9637	139.42	7330	7330	7100	9420	5080	7250	7138.55	3.23	-4418	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1062	4.23	0.66	12	0.06	1685.00	10742.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
29	20250325	131144	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-130	5	-1.79	59130280	8278	119.76	7330	7330	7100	9420	5080	7250	7143.06	3.23	-3143	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1062	4.23	0.66	12	0.06	1685.00	10742.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
30	20250325	121054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-130	5	-1.79	49521560	6927	100.22	7330	7330	7110	9420	5080	7250	7149.06	3.23	-2810	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1062	4.23	0.66	12	0.05	1685.00	10742.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
31	20250325	111053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-100	5	-1.38	27247300	3803	55.02	7330	7330	7130	9420	5080	7250	7164.69	3.23	-403	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1067	4.24	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.58	6960	20250310	2.73	8040	-11.07	20250103	6960	2.73	20250310	18050	-60.39	20240327	6960	2.73	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
32	20250325	101105	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	-40	5	-0.55	15054580	2098	30.35	7330	7330	7150	9420	5080	7250	7175.68	3.23	127	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1076	4.28	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
33	20250325	091104	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7280	30	2	0.41	1050470	145	2.10	7330	7330	7230	9420	5080	7250	7244.62	3.23	-4	7336	7292	7206	7162	7076	7315	7185	76	2170	500	5220	10	1	14918383	1086	4.32	0.68	12	0.00	1685.00	10742.00	12033	20240327	-39.50	6960	20250310	4.60	8040	-9.45	20250103	6960	4.60	20250310	18050	-59.67	20240327	6960	4.60	20250310	2.82	N	264450	500	76 억	481851	N	N	0	N	N
34	20250324	161051	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7250	30	2	0.42	49565670	6912	113.70	7190	7250	7120	9380	5060	7220	7170.96	3.17	-1356	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1082	4.30	0.67	12	0.05	1685.00	10742.00	12033	20240327	-39.75	6960	20250310	4.17	8040	-9.83	20250103	6960	4.17	20250310	18050	-59.83	20240327	6960	4.17	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
35	20250324	151058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-50	5	-0.69	37252050	5203	85.59	7190	7220	7120	9380	5060	7220	7159.73	3.17	-1208	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1070	4.26	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
36	20250324	141100	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-50	5	-0.69	30015665	4190	68.93	7190	7220	7120	9380	5060	7220	7163.64	3.17	-1210	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1070	4.26	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
37	20250324	131100	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-50	5	-0.69	28861535	4029	66.28	7190	7220	7120	9380	5060	7220	7163.45	3.17	-1208	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1070	4.26	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
38	20250324	121058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-50	5	-0.69	25428035	3549	58.38	7190	7220	7120	9380	5060	7220	7164.85	3.17	-1371	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1070	4.26	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
39	20250324	111058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-40	5	-0.55	22444570	3132	51.52	7190	7220	7120	9380	5060	7220	7166.21	3.17	-1371	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1071	4.26	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
40	20250324	101054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-40	5	-0.55	18299290	2554	42.01	7190	7220	7120	9380	5060	7220	7164.95	3.17	-1087	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1071	4.26	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
41	20250324	091056	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-70	5	-0.97	11137290	1551	25.51	7190	7220	7150	9380	5060	7220	7180.72	3.17	-1129	7373	7296	7233	7156	7093	7335	7195	76	2160	500	5190	10	1	14918383	1067	4.24	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.58	6960	20250310	2.73	8040	-11.07	20250103	6960	2.73	20250310	18050	-60.39	20240327	6960	2.73	20250310	2.79	N	264450	500	76 억	472396	N	N	0	N	N
42	20250321	161111	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-30	5	-0.41	43505635	6047	21.58	7200	7310	7170	9420	5080	7250	7194.58	3.16	-992	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1077	4.28	0.67	12	0.04	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
43	20250321	151056	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-70	5	-0.97	39155555	5444	19.43	7200	7310	7170	9420	5080	7250	7192.42	3.16	-830	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1071	4.26	0.67	12	0.04	1685.00	10742.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
44	20250321	141057	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	-50	5	-0.69	33943435	4719	16.84	7200	7310	7170	9420	5080	7250	7192.93	3.16	-564	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1074	4.27	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.16	6960	20250310	3.45	8040	-10.45	20250103	6960	3.45	20250310	18050	-60.11	20240327	6960	3.45	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
45	20250321	131058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-30	5	-0.41	22945855	3187	11.38	7200	7310	7170	9420	5080	7250	7199.83	3.16	-216	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1077	4.28	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
46	20250321	121059	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	-40	5	-0.55	22758095	3161	11.28	7200	7310	7170	9420	5080	7250	7199.65	3.16	-213	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1076	4.28	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
47	20250321	111058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	-50	5	-0.69	14805435	2058	7.35	7200	7310	7170	9420	5080	7250	7194.09	3.16	-213	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1074	4.27	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.16	6960	20250310	3.45	8040	-10.45	20250103	6960	3.45	20250310	18050	-60.11	20240327	6960	3.45	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
48	20250321	101100	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-30	5	-0.41	11622095	1615	5.76	7200	7310	7170	9420	5080	7250	7196.34	3.16	-213	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1077	4.28	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
49	20250321	091105	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-30	5	-0.41	874180	121	0.43	7200	7310	7200	9420	5080	7250	7224.63	3.16	13	7410	7330	7190	7110	6970	7370	7150	76	2170	500	5220	10	1	14918383	1077	4.28	0.67	12	0.00	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.78	N	264450	500	76 억	471683	N	N	1	N	N
50	20250320	161711	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7250	-10	5	-0.14	177508040	24868	177.59	7050	7270	7050	9430	5090	7260	7138.01	3.18	885	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1082	4.30	0.67	12	0.17	1685.00	10742.00	12033	20240327	-39.75	6960	20250310	4.17	8040	-9.83	20250103	6960	4.17	20250310	18050	-59.83	20240327	6960	4.17	20250310	2.78	N	264450	500	76 억	473948	N	N	1	N	N
51	20250320	151055	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-40	5	-0.55	170100850	23841	170.26	7050	7270	7050	9430	5090	7260	7134.80	3.18	1774	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1077	4.28	0.67	12	0.16	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
52	20250320	141058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7250	-10	5	-0.14	168626280	23637	168.80	7050	7270	7050	9430	5090	7260	7134.00	3.18	1773	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1082	4.30	0.67	12	0.16	1685.00	10742.00	12033	20240327	-39.75	6960	20250310	4.17	8040	-9.83	20250103	6960	4.17	20250310	18050	-59.83	20240327	6960	4.17	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
53	20250320	131058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	-30	5	-0.41	166847440	23391	167.04	7050	7270	7050	9430	5090	7260	7132.98	3.18	1774	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1079	4.29	0.67	12	0.16	1685.00	10742.00	12033	20240327	-39.92	6960	20250310	3.88	8040	-10.07	20250103	6960	3.88	20250310	18050	-59.94	20240327	6960	3.88	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
54	20250320	121055	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7260	0	3	0.00	160339620	22491	160.62	7050	7270	7050	9430	5090	7260	7129.06	3.18	1903	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1083	4.31	0.68	12	0.15	1685.00	10742.00	12033	20240327	-39.67	6960	20250310	4.31	8040	-9.70	20250103	6960	4.31	20250310	18050	-59.78	20240327	6960	4.31	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
55	20250320	111056	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	-40	5	-0.55	150518420	21134	150.92	7050	7250	7050	9430	5090	7260	7122.10	3.18	1743	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1077	4.28	0.67	12	0.14	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
56	20250320	101054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	-50	5	-0.69	143201440	20118	143.67	7050	7250	7050	9430	5090	7260	7118.08	3.18	1733	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1076	4.28	0.67	12	0.13	1685.00	10742.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
57	20250320	091058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-100	5	-1.38	115608180	16275	116.23	7050	7250	7050	9430	5090	7260	7103.42	3.18	2497	7400	7330	7270	7200	7140	7365	7235	76	2170	500	5220	10	1	14918383	1068	4.25	0.67	12	0.11	1685.00	10742.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.78	N	264450	500	76 억	473948	N	N	31	N	N
58	20250319	161050	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7260	-40	5	-0.55	78902580	10854	45.73	7230	7340	7210	9490	5110	7300	7269.45	3.16	2283	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1083	4.31	0.68	12	0.07	1685.00	10742.00	12033	20240327	-39.67	6960	20250310	4.31	8040	-9.70	20250103	6960	4.31	20250310	18050	-59.78	20240327	6960	4.31	20250310	2.77	N	264450	500	76 억	470858	N	N	31	N	N
59	20250319	151052	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7260	-40	5	-0.55	77472370	10657	44.90	7230	7340	7210	9490	5110	7300	7269.62	3.16	2388	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1083	4.31	0.68	12	0.07	1685.00	10742.00	12033	20240327	-39.67	6960	20250310	4.31	8040	-9.70	20250103	6960	4.31	20250310	18050	-59.78	20240327	6960	4.31	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
60	20250319	141055	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7290	-10	5	-0.14	54199460	7447	31.37	7230	7340	7210	9490	5110	7300	7278.03	3.16	1828	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1088	4.33	0.68	12	0.05	1685.00	10742.00	12033	20240327	-39.42	6960	20250310	4.74	8040	-9.33	20250103	6960	4.74	20250310	18050	-59.61	20240327	6960	4.74	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
61	20250319	131053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7290	-10	5	-0.14	53900310	7406	31.20	7230	7340	7210	9490	5110	7300	7277.92	3.16	1860	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1088	4.33	0.68	12	0.05	1685.00	10742.00	12033	20240327	-39.42	6960	20250310	4.74	8040	-9.33	20250103	6960	4.74	20250310	18050	-59.61	20240327	6960	4.74	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
62	20250319	121053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7300	0	3	0.00	52923370	7272	30.64	7230	7340	7210	9490	5110	7300	7277.69	3.16	1880	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1089	4.33	0.68	12	0.05	1685.00	10742.00	12033	20240327	-39.33	6960	20250310	4.89	8040	-9.20	20250103	6960	4.89	20250310	18050	-59.56	20240327	6960	4.89	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
63	20250319	111052	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7300	0	3	0.00	49290500	6773	28.53	7230	7340	7210	9490	5110	7300	7277.50	3.16	1577	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1089	4.33	0.68	12	0.05	1685.00	10742.00	12033	20240327	-39.33	6960	20250310	4.89	8040	-9.20	20250103	6960	4.89	20250310	18050	-59.56	20240327	6960	4.89	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
64	20250319	101052	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7340	40	2	0.55	28558000	3935	16.58	7230	7340	7210	9490	5110	7300	7257.43	3.16	891	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1095	4.36	0.68	12	0.03	1685.00	10742.00	12033	20240327	-39.00	6960	20250310	5.46	8040	-8.71	20250103	6960	5.46	20250310	18050	-59.34	20240327	6960	5.46	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
65	20250319	091057	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7260	-40	5	-0.55	3069230	422	1.78	7230	7300	7230	9490	5110	7300	7273.06	3.16	-131	7426	7362	7236	7172	7046	7395	7205	76	2190	500	5250	10	1	14918383	1083	4.31	0.68	12	0.00	1685.00	10742.00	12033	20240327	-39.67	6960	20250310	4.31	8040	-9.70	20250103	6960	4.31	20250310	18050	-59.78	20240327	6960	4.31	20250310	2.77	N	264450	500	76 억	470858	N	N	72	N	N
66	20250318	161047	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7300	70	2	0.97	171474775	23736	187.95	7230	7300	7110	9390	5070	7230	7224.24	3.17	-2077	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1089	4.33	0.68	12	0.16	1685.00	10742.00	12033	20240327	-39.33	6960	20250310	4.89	8040	-9.20	20250103	6960	4.89	20250310	18050	-59.56	20240327	6960	4.89	20250310	2.74	N	264450	500	76 억	472992	N	N	72	N	N
67	20250318	151052	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7250	20	2	0.28	158680005	21980	174.04	7230	7300	7110	9390	5070	7230	7219.29	3.17	-1778	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1082	4.30	0.67	12	0.15	1685.00	10742.00	12033	20240327	-39.75	6960	20250310	4.17	8040	-9.83	20250103	6960	4.17	20250310	18050	-59.83	20240327	6960	4.17	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
68	20250318	141049	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7240	10	2	0.14	98342495	13672	108.26	7230	7250	7110	9390	5070	7230	7192.99	3.17	-1250	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1080	4.30	0.67	12	0.09	1685.00	10742.00	12033	20240327	-39.83	6960	20250310	4.02	8040	-9.95	20250103	6960	4.02	20250310	18050	-59.89	20240327	6960	4.02	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
69	20250318	131048	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-70	5	-0.97	42862465	5956	47.16	7230	7230	7160	9390	5070	7230	7196.52	3.17	-1694	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1068	4.25	0.67	12	0.04	1685.00	10742.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
70	20250318	121051	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-50	5	-0.69	33225475	4613	36.53	7230	7230	7160	9390	5070	7230	7202.57	3.17	-761	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1071	4.26	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
71	20250318	111049	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-60	5	-0.83	32264225	4479	35.47	7230	7230	7160	9390	5070	7230	7203.44	3.17	-754	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1070	4.26	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
72	20250318	101051	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	-20	5	-0.28	27020685	3749	29.69	7230	7230	7160	9390	5070	7230	7207.44	3.17	-593	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1076	4.28	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
73	20250318	091054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-40	5	-0.55	8984380	1243	9.84	7230	7230	7190	9390	5070	7230	7227.98	3.17	-277	7323	7276	7203	7156	7083	7300	7180	76	2160	500	5200	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.74	N	264450	500	76 억	472992	N	N	0	N	N
74	20250317	161045	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	40	2	0.56	44226140	6157	31.64	7130	7250	7130	9340	5040	7190	7183.07	3.17	421	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1079	4.29	0.67	12	0.04	1685.00	10742.00	12033	20240327	-39.92	6960	20250310	3.88	8040	-10.07	20250103	6960	3.88	20250310	18050	-59.94	20240327	6960	3.88	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
75	20250317	151045	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	30	2	0.42	40426930	5631	28.94	7130	7250	7130	9340	5040	7190	7179.35	3.17	419	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1077	4.28	0.67	12	0.04	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
76	20250317	141048	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	25279750	3525	18.11	7130	7250	7130	9340	5040	7190	7171.56	3.17	216	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
77	20250317	131046	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	23841870	3325	17.09	7130	7250	7130	9340	5040	7190	7170.49	3.17	215	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
78	20250317	121046	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-10	5	-0.14	22367970	3120	16.03	7130	7250	7130	9340	5040	7190	7169.22	3.17	197	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1071	4.26	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.33	6960	20250310	3.16	8040	-10.70	20250103	6960	3.16	20250310	18050	-60.22	20240327	6960	3.16	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
79	20250317	111046	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	20420890	2849	14.64	7130	7250	7130	9340	5040	7190	7167.74	3.17	147	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
80	20250317	101044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	10	2	0.14	11783800	1642	8.44	7130	7250	7130	9340	5040	7190	7176.49	3.17	-74	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1074	4.27	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.16	6960	20250310	3.45	8040	-10.45	20250103	6960	3.45	20250310	18050	-60.11	20240327	6960	3.45	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
81	20250317	091048	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-30	5	-0.42	2317150	324	1.66	7130	7250	7130	9340	5040	7190	7151.70	3.17	-79	7343	7266	7153	7076	6963	7305	7115	76	2150	500	5170	10	1	14918383	1068	4.25	0.67	12	0.00	1685.00	10742.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.72	N	264450	500	76 억	472570	N	N	3	N	N
82	20250314	161041	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	138188465	19410	236.82	7130	7230	7040	9340	5040	7190	7119.45	3.16	1557	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.13	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.74	N	264450	500	76 억	470782	N	N	3	N	N
83	20250314	151049	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-50	5	-0.70	120644045	16963	206.97	7130	7230	7040	9340	5040	7190	7112.19	3.16	2477	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1065	4.24	0.66	12	0.11	1685.00	10742.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
84	20250314	141043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-50	5	-0.70	118418815	16652	203.17	7130	7230	7040	9340	5040	7190	7111.39	3.16	2483	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1065	4.24	0.66	12	0.11	1685.00	10742.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
85	20250314	131041	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7090	-100	5	-1.39	105165205	14796	180.53	7130	7230	7040	9340	5040	7190	7107.68	3.16	3207	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1058	4.21	0.66	12	0.10	1685.00	10742.00	12033	20240327	-41.08	6960	20250310	1.87	8040	-11.82	20250103	6960	1.87	20250310	18050	-60.72	20240327	6960	1.87	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
86	20250314	121044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-70	5	-0.97	88118700	12399	151.28	7130	7230	7040	9340	5040	7190	7106.92	3.16	2368	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1062	4.23	0.66	12	0.08	1685.00	10742.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
87	20250314	111044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-70	5	-0.97	60633400	8519	103.94	7130	7230	7040	9340	5040	7190	7117.43	3.16	1399	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1062	4.23	0.66	12	0.06	1685.00	10742.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
88	20250314	101042	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-70	5	-0.97	49927530	7014	85.58	7130	7230	7040	9340	5040	7190	7118.27	3.16	1094	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1062	4.23	0.66	12	0.05	1685.00	10742.00	12033	20240327	-40.83	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
89	20250314	091048	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	40	2	0.56	1076950	151	1.84	7130	7230	7130	9340	5040	7190	7132.12	3.16	-19	7290	7240	7190	7140	7090	7240	7140	76	2150	500	5170	10	1	14918383	1079	4.29	0.67	12	0.00	1685.00	10742.00	12033	20240327	-39.92	6960	20250310	3.88	8040	-10.07	20250103	6960	3.88	20250310	18050	-59.94	20240327	6960	3.88	20250310	2.74	N	264450	500	76 억	470782	N	N	4	N	N
90	20250313	161036	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	58876910	8196	86.09	7190	7240	7140	9340	5040	7190	7183.62	3.08	-1474	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.05	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.74	N	264450	500	76 억	458756	N	N	4	N	N
91	20250313	151036	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-50	5	-0.70	48875330	6804	71.47	7190	7240	7140	9340	5040	7190	7183.32	3.08	-1438	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1065	4.24	0.66	12	0.05	1685.00	10742.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
92	20250313	141036	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-30	5	-0.42	41950270	5838	61.32	7190	7240	7150	9340	5040	7190	7185.73	3.08	-1375	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1068	4.25	0.67	12	0.04	1685.00	10742.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
93	20250313	131036	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-30	5	-0.42	33994160	4726	49.64	7190	7240	7150	9340	5040	7190	7193.01	3.08	-627	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1068	4.25	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.50	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
94	20250313	121035	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-20	5	-0.28	31774090	4416	46.39	7190	7240	7150	9340	5040	7190	7195.22	3.08	-622	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1070	4.26	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
95	20250313	111038	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	10	2	0.14	28983230	4028	42.31	7190	7240	7150	9340	5040	7190	7195.44	3.08	-625	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1074	4.27	0.67	12	0.03	1685.00	10742.00	12033	20240327	-40.16	6960	20250310	3.45	8040	-10.45	20250103	6960	3.45	20250310	18050	-60.11	20240327	6960	3.45	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
96	20250313	101035	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	6493880	904	9.50	7190	7240	7150	9340	5040	7190	7183.50	3.08	-375	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
97	20250313	091038	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	40	2	0.56	568200	79	0.83	7190	7240	7190	9340	5040	7190	7192.41	3.08	-15	7316	7252	7186	7122	7056	7220	7090	76	2150	500	5170	10	1	14918383	1079	4.29	0.67	12	0.00	1685.00	10742.00	12033	20240327	-39.92	6960	20250310	3.88	8040	-10.07	20250103	6960	3.88	20250310	18050	-59.94	20240327	6960	3.88	20250310	2.74	N	264450	500	76 억	458756	N	N	32	N	N
98	20250312	161030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	68042925	9520	62.12	7250	7250	7120	9340	5040	7190	7147.37	3.08	-144	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.06	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.76	N	264450	500	76 억	458866	N	N	32	N	N
99	20250312	151031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7170	-20	5	-0.28	63155915	8840	57.68	7250	7250	7120	9340	5040	7190	7144.33	3.08	-67	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1070	4.26	0.67	12	0.06	1685.00	10742.00	12033	20240327	-40.41	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
100	20250312	141029	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-50	5	-0.70	60090070	8412	54.89	7250	7250	7120	9340	5040	7190	7143.37	3.08	-67	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1065	4.24	0.66	12	0.06	1685.00	10742.00	12033	20240327	-40.66	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
101	20250312	131030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	20	2	0.28	18279710	2549	16.63	7250	7250	7130	9340	5040	7190	7171.33	3.08	-153	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1076	4.28	0.67	12	0.02	1685.00	10742.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
102	20250312	121033	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	6799280	945	6.17	7250	7250	7170	9340	5040	7190	7195.01	3.08	-174	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12033	20240327	-40.25	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
103	20250312	111025	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7210	20	2	0.28	3826370	531	3.46	7250	7250	7190	9340	5040	7190	7205.97	3.08	-146	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1076	4.28	0.67	12	0.00	1685.00	10742.00	12033	20240327	-40.08	6960	20250310	3.59	8040	-10.32	20250103	6960	3.59	20250310	18050	-60.06	20240327	6960	3.59	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
104	20250312	101027	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7220	30	2	0.42	2875840	399	2.60	7250	7250	7190	9340	5040	7190	7207.62	3.08	-20	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1077	4.28	0.67	12	0.00	1685.00	10742.00	12033	20240327	-40.00	6960	20250310	3.74	8040	-10.20	20250103	6960	3.74	20250310	18050	-60.00	20240327	6960	3.74	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
105	20250312	091034	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7240	50	2	0.70	771780	107	0.70	7250	7250	7190	9340	5040	7190	7212.90	3.08	0	7290	7240	7140	7090	6990	7265	7115	76	2150	500	5170	10	1	14918383	1080	4.30	0.67	12	0.00	1685.00	10742.00	12033	20240327	-39.83	6960	20250310	4.02	8040	-9.95	20250103	6960	4.02	20250310	18050	-59.89	20240327	6960	4.02	20250310	2.76	N	264450	500	76 억	458866	N	N	9	N	N
106	20250311	161022	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	0	3	0.00	108772065	15325	112.30	7180	7190	7040	9340	5040	7190	7097.69	3.08	-724	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1073	4.27	0.67	12	0.10	1685.00	10742.00	12933	20240227	-44.41	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.75	N	264450	500	76 억	459590	N	N	9	N	N
107	20250311	151025	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-40	5	-0.56	98194935	13853	101.52	7180	7180	7040	9340	5040	7190	7088.35	3.08	-665	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1067	4.24	0.67	12	0.09	1685.00	10742.00	12933	20240227	-44.72	6960	20250310	2.73	8040	-11.07	20250103	6960	2.73	20250310	18050	-60.39	20240327	6960	2.73	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
108	20250311	141028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-50	5	-0.70	96440425	13607	99.71	7180	7180	7040	9340	5040	7190	7087.56	3.08	-665	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1065	4.24	0.66	12	0.09	1685.00	10742.00	12933	20240227	-44.79	6960	20250310	2.59	8040	-11.19	20250103	6960	2.59	20250310	18050	-60.44	20240327	6960	2.59	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
109	20250311	131026	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7110	-80	5	-1.11	88593610	12506	91.65	7180	7180	7040	9340	5040	7190	7084.09	3.08	-715	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1061	4.22	0.66	12	0.08	1685.00	10742.00	12933	20240227	-45.02	6960	20250310	2.16	8040	-11.57	20250103	6960	2.16	20250310	18050	-60.61	20240327	6960	2.16	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
110	20250311	121023	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7130	-60	5	-0.83	64418050	9101	66.69	7180	7180	7040	9340	5040	7190	7078.13	3.08	-681	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1064	4.23	0.66	12	0.06	1685.00	10742.00	12933	20240227	-44.87	6960	20250310	2.44	8040	-11.32	20250103	6960	2.44	20250310	18050	-60.50	20240327	6960	2.44	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
111	20250311	111024	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7040	-150	5	-2.09	29798320	4207	30.83	7180	7180	7040	9340	5040	7190	7083.03	3.08	-2189	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1050	4.18	0.66	12	0.03	1685.00	10742.00	12933	20240227	-45.57	6960	20250310	1.15	8040	-12.44	20250103	6960	1.15	20250310	18050	-61.00	20240327	6960	1.15	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
112	20250311	101024	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7070	-120	5	-1.67	19082145	2688	19.70	7180	7180	7070	9340	5040	7190	7099.01	3.08	-1181	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1055	4.20	0.66	12	0.02	1685.00	10742.00	12933	20240227	-45.33	6960	20250310	1.58	8040	-12.06	20250103	6960	1.58	20250310	18050	-60.83	20240327	6960	1.58	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
113	20250311	091026	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-70	5	-0.97	357420	50	0.37	7180	7180	7100	9340	5040	7190	7148.40	3.08	-12	7423	7306	7133	7016	6843	7220	6930	76	2150	500	5170	10	1	14918383	1062	4.23	0.66	12	0.00	1685.00	10742.00	12933	20240227	-44.95	6960	20250310	2.30	8040	-11.44	20250103	6960	2.30	20250310	18050	-60.55	20240327	6960	2.30	20250310	2.75	N	264450	500	76 억	459590	N	N	0	N	N
114	20250310	161015	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	97745760	13644	200.38	7200	7250	6960	9360	5040	7200	7164.01	3.08	473	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.09	1685.00	10742.00	12933	20240227	-44.41	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
115	20250310	151022	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-30	5	-0.42	93651360	13074	192.01	7200	7250	6960	9360	5040	7200	7163.18	3.08	596	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1070	4.26	0.67	12	0.09	1685.00	10742.00	12933	20240227	-44.56	6960	20250310	3.02	8040	-10.82	20250103	6960	3.02	20250310	18050	-60.28	20240327	6960	3.02	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
116	20250310	141021	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	88136435	12302	180.67	7200	7250	6960	9360	5040	7200	7164.40	3.08	382	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.08	1685.00	10742.00	12933	20240227	-44.41	6960	20250310	3.30	8040	-10.57	20250103	6960	3.30	20250310	18050	-60.17	20240327	6960	3.30	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
117	20250310	131019	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7160	-40	5	-0.56	83982725	11722	172.15	7200	7250	6960	9360	5040	7200	7164.54	3.08	383	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1068	4.25	0.67	12	0.08	1685.00	10742.00	12933	20240227	-44.64	6960	20250310	2.87	8040	-10.95	20250103	6960	2.87	20250310	18050	-60.33	20240327	6960	2.87	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
118	20250310	121016	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	0	3	0.00	53886840	7509	110.28	7200	7250	6960	9360	5040	7200	7176.30	3.08	-108	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1074	4.27	0.67	12	0.05	1685.00	10742.00	12933	20240227	-44.33	6960	20250310	3.45	8040	-10.45	20250103	6960	3.45	20250310	18050	-60.11	20240327	6960	3.45	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
119	20250310	111017	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	0	3	0.00	52785860	7356	108.03	7200	7250	6960	9360	5040	7200	7175.89	3.08	-84	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1074	4.27	0.67	12	0.05	1685.00	10742.00	12933	20240227	-44.33	6960	20250310	3.45	8040	-10.45	20250103	6960	3.45	20250310	18050	-60.11	20240327	6960	3.45	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
120	20250310	101017	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7230	30	2	0.42	40321290	5626	82.63	7200	7250	6960	9360	5040	7200	7166.96	3.08	-77	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1079	4.29	0.67	12	0.04	1685.00	10742.00	12933	20240227	-44.10	6960	20250310	3.88	8040	-10.07	20250103	6960	3.88	20250310	18050	-59.94	20240327	6960	3.88	20250310	2.74	N	264450	500	76 억	459118	N	N	2	N	N
121	20250310	091019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	-20	5	-0.28	626210	87	1.28	7200	7240	7180	9360	5040	7200	7197.82	3.08	-11	7286	7242	7181	7137	7076	7265	7160	76	2160	500	5180	10	1	14918383	1071	4.26	0.67	12	0.00	1685.00	10742.00	12933	20240227	-44.48	7100	20250305	1.13	8040	-10.70	20250103	7100	1.13	20250305	18050	-60.22	20240327	7100	1.13	20250305	2.74	N	264450	500	76 억	459118	N	N	2	N	N
122	20250307	161014	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	0	3	0.00	47702530	6659	58.03	7120	7225	7120	9360	5040	7200	7163.62	3.08	-744	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1074	4.27	0.67	12	0.04	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.73	N	264450	500	76 억	459862	N	N	2	N	N
123	20250307	151019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-60	5	-0.83	38130740	5327	46.42	7120	7225	7120	9360	5040	7200	7158.01	3.08	-485	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1065	4.24	0.66	12	0.04	1685.00	10742.00	12933	20240227	-44.79	7100	20250305	0.56	8040	-11.19	20250103	7100	0.56	20250305	18050	-60.44	20240327	7100	0.56	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
124	20250307	141016	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-50	5	-0.69	19380825	2702	23.55	7120	7225	7120	9360	5040	7200	7172.77	3.08	529	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1067	4.24	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.72	7100	20250305	0.70	8040	-11.07	20250103	7100	0.70	20250305	18050	-60.39	20240327	7100	0.70	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
125	20250307	131018	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	0	3	0.00	12593585	1754	15.29	7120	7225	7120	9360	5040	7200	7179.92	3.08	529	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1074	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
126	20250307	121017	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	12046815	1678	14.62	7120	7225	7120	9360	5040	7200	7179.27	3.08	529	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
127	20250307	111015	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	8950075	1247	10.87	7120	7225	7120	9360	5040	7200	7177.29	3.08	481	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
128	20250307	101013	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	8447455	1177	10.26	7120	7225	7120	9360	5040	7200	7177.11	3.08	464	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
129	20250307	091020	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7160	-40	5	-0.56	1253720	176	1.53	7120	7160	7120	9360	5040	7200	7123.41	3.08	141	7373	7286	7203	7116	7033	7245	7075	76	2160	500	5180	10	1	14918383	1068	4.25	0.67	12	0.00	1685.00	10742.00	12933	20240227	-44.64	7100	20250305	0.85	8040	-10.95	20250103	7100	0.85	20250305	18050	-60.33	20240327	7100	0.85	20250305	2.73	N	264450	500	76 억	459862	N	N	87	N	N
130	20250306	161010	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	0	3	0.00	82362565	11474	53.81	7290	7290	7120	9360	5040	7200	7178.08	2.95	-42	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1074	4.27	0.67	12	0.08	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.68	N	264450	500	76 억	439904	N	N	87	N	N
131	20250306	151009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-50	5	-0.69	67142345	9356	43.88	7290	7290	7120	9360	5040	7200	7176.39	2.95	627	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1067	4.24	0.67	12	0.06	1685.00	10742.00	12933	20240227	-44.72	7100	20250305	0.70	8040	-11.07	20250103	7100	0.70	20250305	18050	-60.39	20240327	7100	0.70	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
132	20250306	141009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	35006405	4869	22.83	7290	7290	7120	9360	5040	7200	7189.65	2.95	-222	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.03	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
133	20250306	131010	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	25729115	3577	16.78	7290	7290	7120	9360	5040	7200	7192.93	2.95	-222	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
134	20250306	121009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	17270985	2399	11.25	7290	7290	7120	9360	5040	7200	7199.24	2.95	-222	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
135	20250306	111006	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	14444520	2006	9.41	7290	7290	7120	9360	5040	7200	7200.66	2.95	-211	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
136	20250306	101008	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	11208970	1556	7.30	7290	7290	7120	9360	5040	7200	7203.71	2.95	-190	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
137	20250306	091012	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	30	2	0.42	1595010	220	1.03	7290	7290	7230	9360	5040	7200	7250.05	2.95	-146	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1079	4.29	0.67	12	0.00	1685.00	10742.00	12933	20240227	-44.10	7100	20250305	1.83	8040	-10.07	20250103	7100	1.83	20250305	18050	-59.94	20240327	7100	1.83	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
138	20250305	160958	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	-30	5	-0.41	152811755	21290	55.14	7180	7290	7100	9390	5070	7230	7177.61	2.95	-282	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1074	4.27	0.67	12	0.14	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.67	N	264450	500	76 억	440172	N	N	19	N	N
139	20250305	151002	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	-30	5	-0.41	150291855	20940	54.23	7180	7290	7100	9390	5070	7230	7177.26	2.95	-220	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1074	4.27	0.67	12	0.14	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
140	20250305	141001	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-50	5	-0.69	91519305	12768	33.07	7180	7290	7100	9390	5070	7230	7167.87	2.95	-3103	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1071	4.26	0.67	12	0.09	1685.00	10742.00	12933	20240227	-44.48	7100	20250305	1.13	8040	-10.70	20250103	7100	1.13	20250305	18050	-60.22	20240327	7100	1.13	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
141	20250305	130957	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7160	-70	5	-0.97	82987325	11576	29.98	7180	7290	7100	9390	5070	7230	7168.91	2.95	-3084	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1068	4.25	0.67	12	0.08	1685.00	10742.00	12933	20240227	-44.64	7100	20250305	0.85	8040	-10.95	20250103	7100	0.85	20250305	18050	-60.33	20240327	7100	0.85	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
142	20250305	121000	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7190	-40	5	-0.55	62129480	8655	22.42	7180	7290	7100	9390	5070	7230	7178.45	2.95	-3091	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1073	4.27	0.67	12	0.06	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
143	20250305	110954	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-50	5	-0.69	37572470	5234	13.56	7180	7290	7100	9390	5070	7230	7178.54	2.95	-1709	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1071	4.26	0.67	12	0.04	1685.00	10742.00	12933	20240227	-44.48	7100	20250305	1.13	8040	-10.70	20250103	7100	1.13	20250305	18050	-60.22	20240327	7100	1.13	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
144	20250305	100958	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	-30	5	-0.41	21904680	3052	7.90	7180	7290	7100	9390	5070	7230	7177.16	2.95	-502	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1074	4.27	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
145	20250305	090957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7270	40	2	0.55	1374460	191	0.49	7180	7290	7160	9390	5070	7230	7196.13	2.95	-48	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1085	4.31	0.68	12	0.00	1685.00	10742.00	12933	20240227	-43.79	7140	20250304	1.82	8040	-9.58	20250103	7140	1.82	20250304	18050	-59.72	20240327	7140	1.82	20250304	2.67	N	264450	500	76 억	440172	N	N	50	N	N
146	20250304	160948	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7230	-220	5	-2.95	278958630	38609	180.60	7440	7480	7140	9680	5220	7450	7225.22	3.06	-16173	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1079	4.29	0.67	12	0.26	1685.00	10742.00	12933	20240227	-44.10	7140	20250304	1.26	8040	-10.07	20250103	7140	1.26	20250304	18050	-59.94	20240327	7140	1.26	20250304	2.58	N	264450	500	76 억	456346	N	N	50	N	N
147	20250304	150944	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-280	5	-3.76	260356930	36030	168.54	7440	7480	7140	9680	5220	7450	7226.12	3.06	-15415	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1070	4.26	0.67	12	0.24	1685.00	10742.00	12933	20240227	-44.56	7140	20250304	0.42	8040	-10.82	20250103	7140	0.42	20250304	18050	-60.28	20240327	7140	0.42	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
148	20250304	140948	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-270	5	-3.62	209758780	28971	135.52	7440	7480	7140	9680	5220	7450	7240.30	3.06	-13450	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1071	4.26	0.67	12	0.19	1685.00	10742.00	12933	20240227	-44.48	7140	20250304	0.56	8040	-10.70	20250103	7140	0.56	20250304	18050	-60.22	20240327	7140	0.56	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
149	20250304	130945	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-280	5	-3.76	192213220	26528	124.09	7440	7480	7140	9680	5220	7450	7245.67	3.06	-12012	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1070	4.26	0.67	12	0.18	1685.00	10742.00	12933	20240227	-44.56	7140	20250304	0.42	8040	-10.82	20250103	7140	0.42	20250304	18050	-60.28	20240327	7140	0.42	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
150	20250304	120943	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-270	5	-3.62	169654060	23381	109.37	7440	7480	7160	9680	5220	7450	7256.07	3.06	-10769	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1071	4.26	0.67	12	0.16	1685.00	10742.00	12933	20240227	-44.48	7160	20250304	0.28	8040	-10.70	20250103	7160	0.28	20250304	18050	-60.22	20240327	7160	0.28	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
151	20250304	110946	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7230	-220	5	-2.95	109589680	15038	70.34	7440	7480	7200	9680	5220	7450	7287.52	3.06	-7054	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1079	4.29	0.67	12	0.10	1685.00	10742.00	12933	20240227	-44.10	7200	20250304	0.42	8040	-10.07	20250103	7200	0.42	20250304	18050	-59.94	20240327	7200	0.42	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
152	20250304	100941	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7300	-150	5	-2.01	46051800	6285	29.40	7440	7480	7290	9680	5220	7450	7327.26	3.06	-4238	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1089	4.33	0.68	12	0.04	1685.00	10742.00	12933	20240227	-43.56	7200	20241209	1.39	8040	-9.20	20250103	7240	0.83	20250228	18050	-59.56	20240327	7200	1.39	20241209	2.58	N	264450	500	76 억	456346	N	N	12	N	N
153	20250304	090938	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7350	-100	5	-1.34	5495130	741	3.47	7440	7480	7350	9680	5220	7450	7415.83	3.06	-464	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1097	4.36	0.68	12	0.00	1685.00	10742.00	12933	20240227	-43.17	7200	20241209	2.08	8040	-8.58	20250103	7240	1.52	20250228	18050	-59.28	20240327	7200	2.08	20241209	2.58	N	264450	500	76 억	456346	N	N	12	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History