KissMeData/270660/price/prices-20250301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161116	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14570	-240	5	-1.62	440221455	29888	66.21	14910	14980	14480	19250	10370	14810	14729.56	0.00	0	527	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1787	539.63	2.70	12	0.24	27.00	5388.00	29850	20240319	-51.19	13200	20241209	10.38	20950	-30.45	20250210	14480	0.62	20250328	29800	-51.11	20240522	13200	10.38	20241209	4.80	N	270660	500	61 억		0	N	N	45	N	00	N
3	20250328	151119	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14510	-300	5	-2.03	420786335	28552	63.25	14910	14980	14480	19250	10370	14810	14737.54	0.00	0	938	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1779	537.41	2.69	12	0.23	27.00	5388.00	29850	20240319	-51.39	13200	20241209	9.92	20950	-30.74	20250210	14480	0.21	20250328	29800	-51.31	20240522	13200	9.92	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
4	20250328	141122	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14550	-260	5	-1.76	333157450	22512	49.87	14910	14980	14510	19250	10370	14810	14799.10	0.00	0	1164	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1784	538.89	2.70	12	0.18	27.00	5388.00	29850	20240319	-51.26	13200	20241209	10.23	20950	-30.55	20250210	14500	0.34	20250325	29800	-51.17	20240522	13200	10.23	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
5	20250328	131116	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14690	-120	5	-0.81	262954730	17697	39.20	14910	14980	14550	19250	10370	14810	14858.72	0.00	0	-217	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1801	544.07	2.73	12	0.14	27.00	5388.00	29850	20240319	-50.79	13200	20241209	11.29	20950	-29.88	20250210	14500	1.31	20250325	29800	-50.70	20240522	13200	11.29	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
6	20250328	121118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14800	-10	5	-0.07	213041350	14310	31.70	14910	14980	14750	19250	10370	14810	14887.59	0.00	0	-268	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1815	548.15	2.75	12	0.12	27.00	5388.00	29850	20240319	-50.42	13200	20241209	12.12	20950	-29.36	20250210	14500	2.07	20250325	29800	-50.34	20240522	13200	12.12	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
7	20250328	111113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14890	80	2	0.54	173888590	11673	25.86	14910	14980	14750	19250	10370	14810	14896.65	0.00	0	447	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1826	551.48	2.76	12	0.10	27.00	5388.00	29850	20240319	-50.12	13200	20241209	12.80	20950	-28.93	20250210	14500	2.69	20250325	29800	-50.03	20240522	13200	12.80	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
8	20250328	101122	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14920	110	2	0.74	127683920	8580	19.01	14910	14980	14750	19250	10370	14810	14881.58	0.00	0	-318	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1829	552.59	2.77	12	0.07	27.00	5388.00	29850	20240319	-50.02	13200	20241209	13.03	20950	-28.78	20250210	14500	2.90	20250325	29800	-49.93	20240522	13200	13.03	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
9	20250328	091129	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14760	-50	5	-0.34	47797480	3219	7.13	14910	14980	14750	19250	10370	14810	14848.55	0.00	0	-225	15383	15096	14953	14666	14523	15025	14595	61	4440	500	9180	10	1	12261742	1810	546.67	2.74	12	0.03	27.00	5388.00	29850	20240319	-50.55	13200	20241209	11.82	20950	-29.55	20250210	14500	1.79	20250325	29800	-50.47	20240522	13200	11.82	20241209	4.80	N	270660	500	61 억		0	N	N	142	N	00	N
10	20250327	162434	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14810	-500	5	-3.27	674358810	45087	178.22	15230	15240	14810	19900	10720	15310	14956.86	0.00	0	-1766	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1816	548.52	2.75	12	0.37	27.00	5388.00	29850	20240319	-50.39	13200	20241209	12.20	20950	-29.31	20250210	14500	2.14	20250325	29800	-50.30	20240522	13200	12.20	20241209	4.86	N	270660	500	61 억		0	N	N	142	N	00	N
11	20250327	151118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14900	-410	5	-2.68	604554230	40380	159.61	15230	15240	14860	19900	10720	15310	14971.63	0.00	0	-1674	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1827	551.85	2.77	12	0.33	27.00	5388.00	29850	20240319	-50.08	13200	20241209	12.88	20950	-28.88	20250210	14500	2.76	20250325	29800	-50.00	20240522	13200	12.88	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
12	20250327	141119	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14905	-405	5	-2.65	494186675	32965	130.30	15230	15240	14900	19900	10720	15310	14991.25	0.00	0	-662	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1828	552.04	2.77	12	0.27	27.00	5388.00	29850	20240319	-50.07	13200	20241209	12.92	20950	-28.85	20250210	14500	2.79	20250325	29800	-49.98	20240522	13200	12.92	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
13	20250327	131113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14960	-350	5	-2.29	430417330	28691	113.41	15230	15240	14900	19900	10720	15310	15001.82	0.00	0	-662	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1834	554.07	2.78	12	0.23	27.00	5388.00	29850	20240319	-49.88	13200	20241209	13.33	20950	-28.59	20250210	14500	3.17	20250325	29800	-49.80	20240522	13200	13.33	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
14	20250327	121123	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15000	-310	5	-2.02	367544850	24485	96.78	15230	15240	14900	19900	10720	15310	15011.02	0.00	0	177	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1839	555.56	2.78	12	0.20	27.00	5388.00	29850	20240319	-49.75	13200	20241209	13.64	20950	-28.40	20250210	14500	3.45	20250325	29800	-49.66	20240522	13200	13.64	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
15	20250327	111118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14950	-360	5	-2.35	257054280	17092	67.56	15230	15240	14900	19900	10720	15310	15039.45	0.00	0	-856	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1833	553.70	2.77	12	0.14	27.00	5388.00	29850	20240319	-49.92	13200	20241209	13.26	20950	-28.64	20250210	14500	3.10	20250325	29800	-49.83	20240522	13200	13.26	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
16	20250327	101114	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15080	-230	5	-1.50	140100980	9295	36.74	15230	15240	14900	19900	10720	15310	15072.73	0.00	0	983	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1849	558.52	2.80	12	0.08	27.00	5388.00	29850	20240319	-49.48	13200	20241209	14.24	20950	-28.02	20250210	14500	4.00	20250325	29800	-49.40	20240522	13200	14.24	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
17	20250327	091117	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15070	-240	5	-1.57	53077770	3535	13.97	15230	15230	14900	19900	10720	15310	15014.93	0.00	0	994	15556	15432	15206	15082	14856	15495	15145	61	4590	500	9490	10	1	12261742	1848	558.15	2.80	12	0.03	27.00	5388.00	29850	20240319	-49.51	13200	20241209	14.17	20950	-28.07	20250210	14500	3.93	20250325	29800	-49.43	20240522	13200	14.17	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
18	20250326	161105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15310	180	2	1.19	381645895	25144	71.83	15130	15330	14980	19660	10600	15130	15178.40	0.00	0	590	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1877	567.04	2.84	12	0.21	27.00	5388.00	29850	20240319	-48.71	13200	20241209	15.98	20950	-26.92	20250210	14500	5.59	20250325	29800	-48.62	20240522	13200	15.98	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
19	20250326	151107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15140	10	2	0.07	357008395	23529	67.22	15130	15330	14980	19660	10600	15130	15173.12	0.00	0	473	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1856	560.74	2.81	12	0.19	27.00	5388.00	29850	20240319	-49.28	13200	20241209	14.70	20950	-27.73	20250210	14500	4.41	20250325	29800	-49.19	20240522	13200	14.70	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
20	20250326	141105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15180	50	2	0.33	337575475	22247	63.56	15130	15330	14980	19660	10600	15130	15173.98	0.00	0	600	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1861	562.22	2.82	12	0.18	27.00	5388.00	29850	20240319	-49.15	13200	20241209	15.00	20950	-27.54	20250210	14500	4.69	20250325	29800	-49.06	20240522	13200	15.00	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
21	20250326	131108	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15220	90	2	0.59	287385045	18946	54.13	15130	15330	14980	19660	10600	15130	15168.64	0.00	0	2060	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1866	563.70	2.82	12	0.15	27.00	5388.00	29850	20240319	-49.01	13200	20241209	15.30	20950	-27.35	20250210	14500	4.97	20250325	29800	-48.93	20240522	13200	15.30	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
22	20250326	121113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15290	160	2	1.06	256176775	16894	48.26	15130	15330	14980	19660	10600	15130	15163.77	0.00	0	2165	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1875	566.30	2.84	12	0.14	27.00	5388.00	29850	20240319	-48.78	13200	20241209	15.83	20950	-27.02	20250210	14500	5.45	20250325	29800	-48.69	20240522	13200	15.83	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
23	20250326	111110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15290	160	2	1.06	200505500	13247	37.85	15130	15300	14980	19660	10600	15130	15135.92	0.00	0	1369	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1875	566.30	2.84	12	0.11	27.00	5388.00	29850	20240319	-48.78	13200	20241209	15.83	20950	-27.02	20250210	14500	5.45	20250325	29800	-48.69	20240522	13200	15.83	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
24	20250326	101109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15190	60	2	0.40	141134170	9351	26.71	15130	15290	14980	19660	10600	15130	15092.95	0.00	0	-390	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1863	562.59	2.82	12	0.08	27.00	5388.00	29850	20240319	-49.11	13200	20241209	15.08	20950	-27.49	20250210	14500	4.76	20250325	29800	-49.03	20240522	13200	15.08	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
25	20250326	091109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15150	20	2	0.13	12514700	825	2.36	15130	15290	15130	19660	10600	15130	15169.33	0.00	0	-522	16310	15720	15110	14520	13910	15415	14215	61	4530	500	9380	10	1	12261742	1858	561.11	2.81	12	0.01	27.00	5388.00	29850	20240319	-49.25	13200	20241209	14.77	20950	-27.68	20250210	14500	4.48	20250325	29800	-49.16	20240522	13200	14.77	20241209	4.86	N	270660	500	61 억		0	N	N	0	N	00	N
26	20250325	161101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15130	-260	5	-1.69	530550930	34814	66.97	15370	15700	14500	20000	10780	15390	15232.76	0.00	0	-2670	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1855	65.50	2.83	12	0.28	231.00	5342.00	29850	20240319	-49.31	13200	20241209	14.62	20950	-27.78	20250210	14500	4.34	20250325	29800	-49.23	20240522	13200	14.62	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
27	20250325	151104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15070	-320	5	-2.08	501503260	32891	63.27	15370	15700	14500	20000	10780	15390	15240.18	0.00	0	-2681	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1848	65.24	2.82	12	0.27	231.00	5342.00	29850	20240319	-49.51	13200	20241209	14.17	20950	-28.07	20250210	14500	3.93	20250325	29800	-49.43	20240522	13200	14.17	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
28	20250325	141100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15100	-290	5	-1.88	467668440	30651	58.96	15370	15700	14500	20000	10780	15390	15250.61	0.00	0	-2754	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1852	65.37	2.83	12	0.25	231.00	5342.00	29850	20240319	-49.41	13200	20241209	14.39	20950	-27.92	20250210	14500	4.14	20250325	29800	-49.33	20240522	13200	14.39	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
29	20250325	131151	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15190	-200	5	-1.30	398904400	26096	50.20	15370	15700	14500	20000	10780	15390	15279.28	0.00	0	-3247	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1863	65.76	2.84	12	0.21	231.00	5342.00	29850	20240319	-49.11	13200	20241209	15.08	20950	-27.49	20250210	14500	4.76	20250325	29800	-49.03	20240522	13200	15.08	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
30	20250325	121101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15190	-200	5	-1.30	350580780	22909	44.07	15370	15700	14500	20000	10780	15390	15296.71	0.00	0	-2860	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1863	65.76	2.84	12	0.19	231.00	5342.00	29850	20240319	-49.11	13200	20241209	15.08	20950	-27.49	20250210	14500	4.76	20250325	29800	-49.03	20240522	13200	15.08	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
31	20250325	111101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15270	-120	5	-0.78	294338230	19214	36.96	15370	15700	14500	20000	10780	15390	15312.53	0.00	0	-2448	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1872	66.10	2.86	12	0.16	231.00	5342.00	29850	20240319	-48.84	13200	20241209	15.68	20950	-27.11	20250210	14500	5.31	20250325	29800	-48.76	20240522	13200	15.68	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
32	20250325	101112	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15480	90	2	0.58	113935470	7375	14.19	15370	15700	15370	20000	10780	15390	15465.09	0.00	0	-1406	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1898	67.01	2.90	12	0.06	231.00	5342.00	29850	20240319	-48.14	13200	20241209	17.27	20950	-26.11	20250210	15000	3.20	20250311	29800	-48.05	20240522	13200	17.27	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
33	20250325	091111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15470	80	2	0.52	44691090	2896	5.57	15370	15700	15370	20000	10780	15390	15483.29	0.00	0	-197	16196	15792	15536	15132	14876	15995	15335	61	4610	500	9540	10	1	12261742	1897	66.97	2.90	12	0.02	231.00	5342.00	29850	20240319	-48.17	13200	20241209	17.20	20950	-26.16	20250210	15000	3.13	20250311	29800	-48.09	20240522	13200	17.20	20241209	4.84	N	270660	500	61 억		0	N	N	0	N	00	N
34	20250324	161058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15390	0	3	0.00	807805000	51782	118.35	15290	15940	15280	20000	10780	15390	15600.11	0.00	0	475	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1887	66.62	2.88	12	0.42	231.00	5342.00	29850	20240319	-48.44	13200	20241209	16.59	20950	-26.54	20250210	15000	2.60	20250311	29800	-48.36	20240522	13200	16.59	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
35	20250324	151105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15390	0	3	0.00	761609960	48773	111.47	15290	15940	15280	20000	10780	15390	15615.40	0.00	0	890	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1887	66.62	2.88	12	0.40	231.00	5342.00	29850	20240319	-48.44	13200	20241209	16.59	20950	-26.54	20250210	15000	2.60	20250311	29800	-48.36	20240522	13200	16.59	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
36	20250324	141107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15450	60	2	0.39	704067125	45039	102.94	15290	15940	15280	20000	10780	15390	15632.39	0.00	0	1316	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1894	66.88	2.89	12	0.37	231.00	5342.00	29850	20240319	-48.24	13200	20241209	17.05	20950	-26.25	20250210	15000	3.00	20250311	29800	-48.15	20240522	13200	17.05	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
37	20250324	131107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15420	30	2	0.19	681013345	43542	99.52	15290	15940	15280	20000	10780	15390	15640.38	0.00	0	1537	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1891	66.75	2.89	12	0.36	231.00	5342.00	29850	20240319	-48.34	13200	20241209	16.82	20950	-26.40	20250210	15000	2.80	20250311	29800	-48.26	20240522	13200	16.82	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
38	20250324	121105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15480	90	2	0.58	613064885	39136	89.45	15290	15940	15280	20000	10780	15390	15664.99	0.00	0	2332	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1898	67.01	2.90	12	0.32	231.00	5342.00	29850	20240319	-48.14	13200	20241209	17.27	20950	-26.11	20250210	15000	3.20	20250311	29800	-48.05	20240522	13200	17.27	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
39	20250324	111105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15580	190	2	1.23	593453320	37870	86.55	15290	15940	15280	20000	10780	15390	15670.80	0.00	0	2532	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1910	67.45	2.92	12	0.31	231.00	5342.00	29850	20240319	-47.81	13200	20241209	18.03	20950	-25.63	20250210	15000	3.87	20250311	29800	-47.72	20240522	13200	18.03	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
40	20250324	101101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15490	100	2	0.65	557966010	35587	81.34	15290	15940	15280	20000	10780	15390	15678.93	0.00	0	3150	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1899	67.06	2.90	12	0.29	231.00	5342.00	29850	20240319	-48.11	13200	20241209	17.35	20950	-26.06	20250210	15000	3.27	20250311	29800	-48.02	20240522	13200	17.35	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
41	20250324	091103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15420	30	2	0.19	29412930	1916	4.38	15290	15490	15280	20000	10780	15390	15351.22	0.00	0	-233	15863	15626	15443	15206	15023	15535	15115	61	4610	500	9540	10	1	12261742	1891	66.75	2.89	12	0.02	231.00	5342.00	29850	20240319	-48.34	13200	20241209	16.82	20950	-26.40	20250210	15000	2.80	20250311	29800	-48.26	20240522	13200	16.82	20241209	4.89	N	270660	500	61 억		0	N	N	180	N	00	N
42	20250321	161118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15390	-250	5	-1.60	649049030	42092	93.42	15490	15680	15260	20300	10950	15640	15419.77	0.00	0	-809	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1887	66.62	2.88	12	0.34	231.00	5342.00	29850	20240319	-48.44	13200	20241209	16.59	20950	-26.54	20250210	15000	2.60	20250311	29800	-48.36	20240522	13200	16.59	20241209	4.86	N	270660	500	61 억		0	N	N	180	N	00	N
43	20250321	151103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15390	-250	5	-1.60	606142120	39304	87.23	15490	15680	15260	20300	10950	15640	15421.89	0.00	0	-10	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1887	66.62	2.88	12	0.32	231.00	5342.00	29850	20240319	-48.44	13200	20241209	16.59	20950	-26.54	20250210	15000	2.60	20250311	29800	-48.36	20240522	13200	16.59	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
44	20250321	141104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15460	-180	5	-1.15	551230370	35740	79.32	15490	15680	15260	20300	10950	15640	15423.35	0.00	0	674	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1896	66.93	2.89	12	0.29	231.00	5342.00	29850	20240319	-48.21	13200	20241209	17.12	20950	-26.21	20250210	15000	3.07	20250311	29800	-48.12	20240522	13200	17.12	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
45	20250321	131105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15450	-190	5	-1.21	479827535	31111	69.05	15490	15680	15260	20300	10950	15640	15423.08	0.00	0	4078	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1894	66.88	2.89	12	0.25	231.00	5342.00	29850	20240319	-48.24	13200	20241209	17.05	20950	-26.25	20250210	15000	3.00	20250311	29800	-48.15	20240522	13200	17.05	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
46	20250321	121106	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15480	-160	5	-1.02	448086035	29062	64.50	15490	15680	15260	20300	10950	15640	15418.28	0.00	0	4280	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1898	67.01	2.90	12	0.24	231.00	5342.00	29850	20240319	-48.14	13200	20241209	17.27	20950	-26.11	20250210	15000	3.20	20250311	29800	-48.05	20240522	13200	17.27	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
47	20250321	111105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15400	-240	5	-1.53	381482985	24743	54.91	15490	15680	15260	20300	10950	15640	15417.81	0.00	0	1013	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1888	66.67	2.88	12	0.20	231.00	5342.00	29850	20240319	-48.41	13200	20241209	16.67	20950	-26.49	20250210	15000	2.67	20250311	29800	-48.32	20240522	13200	16.67	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
48	20250321	101107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15290	-350	5	-2.24	277480315	17964	39.87	15490	15680	15270	20300	10950	15640	15446.47	0.00	0	-952	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1875	66.19	2.86	12	0.15	231.00	5342.00	29850	20240319	-48.78	13200	20241209	15.83	20950	-27.02	20250210	15000	1.93	20250311	29800	-48.69	20240522	13200	15.83	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
49	20250321	091112	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15680	40	2	0.26	39148915	2509	5.57	15490	15680	15490	20300	10950	15640	15603.39	0.00	0	451	16040	15840	15690	15490	15340	15765	15415	61	4660	500	9690	10	1	12261742	1923	67.88	2.94	12	0.02	231.00	5342.00	29850	20240319	-47.47	13200	20241209	18.79	20950	-25.16	20250210	15000	4.53	20250311	29800	-47.38	20240522	13200	18.79	20241209	4.86	N	270660	500	61 억		0	N	N	160	N	00	N
50	20250320	161718	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15640	-130	5	-0.82	699474070	44666	81.12	15730	15890	15540	20500	11040	15770	15659.99	0.00	0	-8181	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1918	67.71	2.93	12	0.36	231.00	5342.00	29850	20240319	-47.60	13200	20241209	18.48	20950	-25.35	20250210	15000	4.27	20250311	29800	-47.52	20240522	13200	18.48	20241209	4.81	N	270660	500	61 억		0	N	N	160	N	00	N
51	20250320	151101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15570	-200	5	-1.27	633612195	40436	73.43	15730	15890	15570	20500	11040	15770	15669.39	0.00	0	-7126	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1909	67.40	2.91	12	0.33	231.00	5342.00	29850	20240319	-47.84	13200	20241209	17.95	20950	-25.68	20250210	15000	3.80	20250311	29800	-47.75	20240522	13200	17.95	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
52	20250320	141105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15590	-180	5	-1.14	561965055	35838	65.08	15730	15890	15580	20500	11040	15770	15680.59	0.00	0	-6816	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1912	67.49	2.92	12	0.29	231.00	5342.00	29850	20240319	-47.77	13200	20241209	18.11	20950	-25.58	20250210	15000	3.93	20250311	29800	-47.68	20240522	13200	18.11	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
53	20250320	131105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15630	-140	5	-0.89	424235155	27006	49.04	15730	15890	15600	20500	11040	15770	15708.82	0.00	0	-5477	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1917	67.66	2.93	12	0.22	231.00	5342.00	29850	20240319	-47.64	13200	20241209	18.41	20950	-25.39	20250210	15000	4.20	20250311	29800	-47.55	20240522	13200	18.41	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
54	20250320	121102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15660	-110	5	-0.70	366223305	23298	42.31	15730	15890	15600	20500	11040	15770	15718.99	0.00	0	-4153	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1920	67.79	2.93	12	0.19	231.00	5342.00	29850	20240319	-47.54	13200	20241209	18.64	20950	-25.25	20250210	15000	4.40	20250311	29800	-47.45	20240522	13200	18.64	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
55	20250320	111103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15650	-120	5	-0.76	340372855	21646	39.31	15730	15890	15600	20500	11040	15770	15724.42	0.00	0	-4128	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1919	67.75	2.93	12	0.18	231.00	5342.00	29850	20240319	-47.57	13200	20241209	18.56	20950	-25.30	20250210	15000	4.33	20250311	29800	-47.48	20240522	13200	18.56	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
56	20250320	101101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15720	-50	5	-0.32	249917235	15867	28.82	15730	15890	15650	20500	11040	15770	15750.70	0.00	0	-3023	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1928	68.05	2.94	12	0.13	231.00	5342.00	29850	20240319	-47.34	13200	20241209	19.09	20950	-24.96	20250210	15000	4.80	20250311	29800	-47.25	20240522	13200	19.09	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
57	20250320	091105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15870	100	2	0.63	83393485	5271	9.57	15730	15890	15730	20500	11040	15770	15821.64	0.00	0	923	16416	16092	15906	15582	15396	16000	15490	61	4730	500	9770	10	1	12261742	1946	68.70	2.97	12	0.04	231.00	5342.00	29850	20240319	-46.83	13200	20241209	20.23	20950	-24.25	20250210	15000	5.80	20250311	29800	-46.74	20240522	13200	20.23	20241209	4.81	N	270660	500	61 억		0	N	N	366	N	00	N
58	20250319	161056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15770	-400	5	-2.47	858947415	54378	100.80	16170	16230	15720	21000	11320	16170	15795.86	0.00	0	-10498	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1934	68.27	2.95	12	0.44	231.00	5342.00	29850	20240319	-47.17	13200	20241209	19.47	20950	-24.73	20250210	15000	5.13	20250311	29850	-47.17	20240319	13200	19.47	20241209	4.74	N	270660	500	61 억		0	N	N	366	N	00	N
59	20250319	151059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15750	-420	5	-2.60	825681015	52268	96.89	16170	16230	15720	21000	11320	16170	15797.07	0.00	0	-9799	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1931	68.18	2.95	12	0.43	231.00	5342.00	29850	20240319	-47.24	13200	20241209	19.32	20950	-24.82	20250210	15000	5.00	20250311	29850	-47.24	20240319	13200	19.32	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
60	20250319	141102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15780	-390	5	-2.41	740175895	46848	86.84	16170	16230	15720	21000	11320	16170	15799.52	0.00	0	-7434	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1935	68.31	2.95	12	0.38	231.00	5342.00	29850	20240319	-47.14	13200	20241209	19.55	20950	-24.68	20250210	15000	5.20	20250311	29850	-47.14	20240319	13200	19.55	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
61	20250319	131059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15780	-390	5	-2.41	670517635	42431	78.65	16170	16230	15720	21000	11320	16170	15802.54	0.00	0	-6353	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1935	68.31	2.95	12	0.35	231.00	5342.00	29850	20240319	-47.14	13200	20241209	19.55	20950	-24.68	20250210	15000	5.20	20250311	29850	-47.14	20240319	13200	19.55	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
62	20250319	121100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15810	-360	5	-2.23	637212965	40322	74.74	16170	16230	15720	21000	11320	16170	15803.11	0.00	0	-6348	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1939	68.44	2.96	12	0.33	231.00	5342.00	29850	20240319	-47.04	13200	20241209	19.77	20950	-24.53	20250210	15000	5.40	20250311	29850	-47.04	20240319	13200	19.77	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
63	20250319	111059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15760	-410	5	-2.54	587163840	37149	68.86	16170	16230	15720	21000	11320	16170	15805.64	0.00	0	-6566	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1932	68.23	2.95	12	0.30	231.00	5342.00	29850	20240319	-47.20	13200	20241209	19.39	20950	-24.77	20250210	15000	5.07	20250311	29850	-47.20	20240319	13200	19.39	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
64	20250319	101059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15770	-400	5	-2.47	408972245	25827	47.87	16170	16230	15730	21000	11320	16170	15835.07	0.00	0	-5500	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1934	68.27	2.95	12	0.21	231.00	5342.00	29850	20240319	-47.17	13200	20241209	19.47	20950	-24.73	20250210	15000	5.13	20250311	29850	-47.17	20240319	13200	19.47	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
65	20250319	091104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15990	-180	5	-1.11	53629150	3341	6.19	16170	16230	15930	21000	11320	16170	16051.83	0.00	0	-1376	16656	16412	16156	15912	15656	16285	15785	61	4830	500	10020	10	1	12261742	1961	69.22	2.99	12	0.03	231.00	5342.00	29850	20240319	-46.43	13200	20241209	21.14	20950	-23.68	20250210	15000	6.60	20250311	29850	-46.43	20240319	13200	21.14	20241209	4.74	N	270660	500	61 억		0	N	N	28	N	00	N
66	20250318	161054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16170	0	3	0.00	865520760	53816	110.10	16270	16400	15900	21000	11320	16170	16082.88	0.00	0	-2522	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1983	70.00	3.03	12	0.44	231.00	5342.00	29850	20240319	-45.83	13200	20241209	22.50	20950	-22.82	20250210	15000	7.80	20250311	29850	-45.83	20240319	13200	22.50	20241209	4.77	N	270660	500	61 억		0	N	N	28	N	00	N
67	20250318	151059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16160	-10	5	-0.06	824948790	51305	104.96	16270	16400	15900	21000	11320	16170	16079.31	0.00	0	-1443	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1981	69.96	3.03	12	0.42	231.00	5342.00	29850	20240319	-45.86	13200	20241209	22.42	20950	-22.86	20250210	15000	7.73	20250311	29850	-45.86	20240319	13200	22.42	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
68	20250318	141056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16100	-70	5	-0.43	735931000	45786	93.67	16270	16400	15900	21000	11320	16170	16073.28	0.00	0	-2708	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1974	69.70	3.01	12	0.37	231.00	5342.00	29850	20240319	-46.06	13200	20241209	21.97	20950	-23.15	20250210	15000	7.33	20250311	29850	-46.06	20240319	13200	21.97	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
69	20250318	131055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16130	-40	5	-0.25	686249060	42702	87.36	16270	16400	15900	21000	11320	16170	16070.65	0.00	0	-1271	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1978	69.83	3.02	12	0.35	231.00	5342.00	29850	20240319	-45.96	13200	20241209	22.20	20950	-23.01	20250210	15000	7.53	20250311	29850	-45.96	20240319	13200	22.20	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
70	20250318	121057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16150	-20	5	-0.12	624915600	38908	79.60	16270	16400	15900	21000	11320	16170	16061.37	0.00	0	-1622	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1980	69.91	3.02	12	0.32	231.00	5342.00	29850	20240319	-45.90	13200	20241209	22.35	20950	-22.91	20250210	15000	7.67	20250311	29850	-45.90	20240319	13200	22.35	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
71	20250318	111055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16150	-20	5	-0.12	471387510	29447	60.24	16270	16270	15900	21000	11320	16170	16008.00	0.00	0	-608	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1980	69.91	3.02	12	0.24	231.00	5342.00	29850	20240319	-45.90	13200	20241209	22.35	20950	-22.91	20250210	15000	7.67	20250311	29850	-45.90	20240319	13200	22.35	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
72	20250318	101058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16050	-120	5	-0.74	389270280	24336	49.79	16270	16270	15900	21000	11320	16170	15995.66	0.00	0	-1657	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1968	69.48	3.00	12	0.20	231.00	5342.00	29850	20240319	-46.23	13200	20241209	21.59	20950	-23.39	20250210	15000	7.00	20250311	29850	-46.23	20240319	13200	21.59	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
73	20250318	091100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15940	-230	5	-1.42	107402240	6693	13.69	16270	16270	15930	21000	11320	16170	16046.95	0.00	0	-3921	16610	16390	16240	16020	15870	16315	15945	61	4830	500	10020	10	1	12261742	1955	69.00	2.98	12	0.05	231.00	5342.00	29850	20240319	-46.60	13200	20241209	20.76	20950	-23.91	20250210	15000	6.27	20250311	29850	-46.60	20240319	13200	20.76	20241209	4.77	N	270660	500	61 억		0	N	N	234	N	00	N
74	20250317	161052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16170	-20	5	-0.12	790260485	48772	34.97	16300	16460	16090	21000	11340	16190	16203.30	0.00	0	-3616	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1983	70.00	3.03	12	0.40	231.00	5342.00	29850	20240319	-45.83	13200	20241209	22.50	20950	-22.82	20250210	15000	7.80	20250311	29850	-45.83	20240319	13200	22.50	20241209	4.73	N	270660	500	61 억		0	N	N	234	N	00	N
75	20250317	151052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16190	0	3	0.00	746790065	46084	33.05	16300	16460	16090	21000	11340	16190	16204.97	0.00	0	-2921	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1985	70.09	3.03	12	0.38	231.00	5342.00	29850	20240319	-45.76	13200	20241209	22.65	20950	-22.72	20250210	15000	7.93	20250311	29850	-45.76	20240319	13200	22.65	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
76	20250317	141055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16230	40	2	0.25	657391625	40576	29.10	16300	16460	16090	21000	11340	16190	16201.49	0.00	0	-2619	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1990	70.26	3.04	12	0.33	231.00	5342.00	29850	20240319	-45.63	13200	20241209	22.95	20950	-22.53	20250210	15000	8.20	20250311	29850	-45.63	20240319	13200	22.95	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
77	20250317	131053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16180	-10	5	-0.06	591243515	36493	26.17	16300	16460	16090	21000	11340	16190	16201.56	0.00	0	-4039	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1984	70.04	3.03	12	0.30	231.00	5342.00	29850	20240319	-45.80	13200	20241209	22.58	20950	-22.77	20250210	15000	7.87	20250311	29850	-45.80	20240319	13200	22.58	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
78	20250317	121052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16240	50	2	0.31	504006775	31101	22.30	16300	16460	16090	21000	11340	16190	16205.48	0.00	0	-5624	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1991	70.30	3.04	12	0.25	231.00	5342.00	29850	20240319	-45.59	13200	20241209	23.03	20950	-22.48	20250210	15000	8.27	20250311	29850	-45.59	20240319	13200	23.03	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
79	20250317	111053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16180	-10	5	-0.06	421839605	26018	18.66	16300	16460	16090	21000	11340	16190	16213.38	0.00	0	-7269	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1984	70.04	3.03	12	0.21	231.00	5342.00	29850	20240319	-45.80	13200	20241209	22.58	20950	-22.77	20250210	15000	7.87	20250311	29850	-45.80	20240319	13200	22.58	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
80	20250317	101051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16170	-20	5	-0.12	339298695	20927	15.01	16300	16460	16090	21000	11340	16190	16213.44	0.00	0	-7600	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1983	70.00	3.03	12	0.17	231.00	5342.00	29850	20240319	-45.83	13200	20241209	22.50	20950	-22.82	20250210	15000	7.80	20250311	29850	-45.83	20240319	13200	22.50	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
81	20250317	091055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16190	0	3	0.00	182307930	11211	8.04	16300	16460	16110	21000	11340	16190	16261.52	0.00	0	-5618	17070	16630	16200	15760	15330	16850	15980	61	4810	500	10030	10	1	12261742	1985	70.09	3.03	12	0.09	231.00	5342.00	29850	20240319	-45.76	13200	20241209	22.65	20950	-22.72	20250210	15000	7.93	20250311	29850	-45.76	20240319	13200	22.65	20241209	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
82	20250314	161048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16190	370	2	2.34	2264104145	138879	285.45	15770	16640	15770	20550	11080	15820	16302.72	0.00	0	-7035	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	1985	70.09	3.03	12	1.13	231.00	5342.00	29850	20240319	-45.76	13200	20241209	22.65	20950	-22.72	20250210	15000	7.93	20250311	29850	-45.76	20240319	13200	22.65	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
83	20250314	151056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16170	350	2	2.21	2182843855	133857	275.13	15770	16640	15770	20550	11080	15820	16307.28	0.00	0	-7345	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	1983	70.00	3.03	12	1.09	231.00	5342.00	29850	20240319	-45.83	13200	20241209	22.50	20950	-22.82	20250210	15000	7.80	20250311	29850	-45.83	20240319	13200	22.50	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
84	20250314	141050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16140	320	2	2.02	1822001760	111532	229.24	15770	16640	15770	20550	11080	15820	16336.13	0.00	0	-4523	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	1979	69.87	3.02	12	0.91	231.00	5342.00	29850	20240319	-45.93	13200	20241209	22.27	20950	-22.96	20250210	15000	7.60	20250311	29850	-45.93	20240319	13200	22.27	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
85	20250314	131048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16310	490	2	3.10	1491689205	91113	187.27	15770	16640	15770	20550	11080	15820	16371.86	0.00	0	5613	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	2000	70.61	3.05	12	0.74	231.00	5342.00	29850	20240319	-45.36	13200	20241209	23.56	20950	-22.15	20250210	15000	8.73	20250311	29850	-45.36	20240319	13200	23.56	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
86	20250314	121050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16540	720	2	4.55	1305040305	79762	163.94	15770	16640	15770	20550	11080	15820	16361.68	0.00	0	9605	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	2028	71.60	3.10	12	0.65	231.00	5342.00	29850	20240319	-44.59	13200	20241209	25.30	20950	-21.05	20250210	15000	10.27	20250311	29850	-44.59	20240319	13200	25.30	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
87	20250314	111051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16310	490	2	3.10	742682455	45687	93.90	15770	16410	15770	20550	11080	15820	16255.88	0.00	0	7514	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	2000	70.61	3.05	12	0.37	231.00	5342.00	29850	20240319	-45.36	13200	20241209	23.56	20950	-22.15	20250210	15000	8.73	20250311	29850	-45.36	20240319	13200	23.56	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
88	20250314	101049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16310	490	2	3.10	597592935	36741	75.52	15770	16410	15770	20550	11080	15820	16265.02	0.00	0	8757	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	2000	70.61	3.05	12	0.30	231.00	5342.00	29850	20240319	-45.36	13200	20241209	23.56	20950	-22.15	20250210	15000	8.73	20250311	29850	-45.36	20240319	13200	23.56	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
89	20250314	091055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16200	380	2	2.40	223513140	13803	28.37	15770	16390	15770	20550	11080	15820	16193.08	0.00	0	6738	16620	16220	16000	15600	15380	16110	15490	61	4730	500	9800	10	1	12261742	1986	70.13	3.03	12	0.11	231.00	5342.00	29850	20240319	-45.73	13200	20241209	22.73	20950	-22.67	20250210	15000	8.00	20250311	29850	-45.73	20240319	13200	22.73	20241209	4.79	N	270660	500	61 억		0	N	N	0	N	00	N
90	20250313	161042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15820	-300	5	-1.86	776360215	48497	89.32	16400	16400	15780	20950	11290	16120	16009.06	0.00	0	-8039	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1940	68.48	2.96	12	0.40	231.00	5342.00	31500	20240229	-49.78	13200	20241209	19.85	20950	-24.49	20250210	15000	5.47	20250311	29850	-47.00	20240319	13200	19.85	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
91	20250313	151043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15820	-300	5	-1.86	722240965	45077	83.02	16400	16400	15780	20950	11290	16120	16022.38	0.00	0	-7749	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1940	68.48	2.96	12	0.37	231.00	5342.00	31500	20240229	-49.78	13200	20241209	19.85	20950	-24.49	20250210	15000	5.47	20250311	29850	-47.00	20240319	13200	19.85	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
92	20250313	141043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15810	-310	5	-1.92	627479555	39080	71.98	16400	16400	15800	20950	11290	16120	16056.28	0.00	0	-7708	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1939	68.44	2.96	12	0.32	231.00	5342.00	31500	20240229	-49.81	13200	20241209	19.77	20950	-24.53	20250210	15000	5.40	20250311	29850	-47.04	20240319	13200	19.77	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
93	20250313	131042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15810	-310	5	-1.92	552200870	34319	63.21	16400	16400	15800	20950	11290	16120	16090.24	0.00	0	-7444	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1939	68.44	2.96	12	0.28	231.00	5342.00	31500	20240229	-49.81	13200	20241209	19.77	20950	-24.53	20250210	15000	5.40	20250311	29850	-47.04	20240319	13200	19.77	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
94	20250313	121042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15940	-180	5	-1.12	452366320	28024	51.62	16400	16400	15940	20950	11290	16120	16142.10	0.00	0	-7066	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1955	69.00	2.98	12	0.23	231.00	5342.00	31500	20240229	-49.40	13200	20241209	20.76	20950	-23.91	20250210	15000	6.27	20250311	29850	-46.60	20240319	13200	20.76	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
95	20250313	111045	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16110	-10	5	-0.06	353807470	21870	40.28	16400	16400	16010	20950	11290	16120	16177.75	0.00	0	-6247	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1975	69.74	3.02	12	0.18	231.00	5342.00	31500	20240229	-48.86	13200	20241209	22.05	20950	-23.10	20250210	15000	7.40	20250311	29850	-46.03	20240319	13200	22.05	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
96	20250313	101042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16050	-70	5	-0.43	286509840	17677	32.56	16400	16400	16050	20950	11290	16120	16208.06	0.00	0	-5863	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1968	69.48	3.00	12	0.14	231.00	5342.00	31500	20240229	-49.05	13200	20241209	21.59	20950	-23.39	20250210	15000	7.00	20250311	29850	-46.23	20240319	13200	21.59	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
97	20250313	091045	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16210	90	2	0.56	96591320	5911	10.89	16400	16400	16180	20950	11290	16120	16340.94	0.00	0	-1997	16613	16366	16193	15946	15773	16280	15860	61	4830	500	9990	10	1	12261742	1988	70.17	3.03	12	0.05	231.00	5342.00	31500	20240229	-48.54	13200	20241209	22.80	20950	-22.63	20250210	15000	8.07	20250311	29850	-45.70	20240319	13200	22.80	20241209	4.87	N	270660	500	61 억		0	N	N	0	N	00	N
98	20250312	161036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16120	20	2	0.12	863038295	53292	53.01	16440	16440	16020	20900	11270	16100	16194.53	0.00	0	-1769	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1977	69.78	3.02	12	0.43	231.00	5342.00	31500	20240229	-48.83	13200	20241209	22.12	20950	-23.05	20250210	15000	7.47	20250311	29850	-46.00	20240319	13200	22.12	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
99	20250312	151038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16110	10	2	0.06	813273625	50203	49.93	16440	16440	16020	20900	11270	16100	16199.70	0.00	0	-1694	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1975	69.74	3.02	12	0.41	231.00	5342.00	31500	20240229	-48.86	13200	20241209	22.05	20950	-23.10	20250210	15000	7.40	20250311	29850	-46.03	20240319	13200	22.05	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
100	20250312	141035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16110	10	2	0.06	766864565	47323	47.07	16440	16440	16020	20900	11270	16100	16204.90	0.00	0	-1443	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1975	69.74	3.02	12	0.39	231.00	5342.00	31500	20240229	-48.86	13200	20241209	22.05	20950	-23.10	20250210	15000	7.40	20250311	29850	-46.03	20240319	13200	22.05	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
101	20250312	131037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16170	70	2	0.43	711693565	43904	43.67	16440	16440	16020	20900	11270	16100	16210.22	0.00	0	-830	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1983	70.00	3.03	12	0.36	231.00	5342.00	31500	20240229	-48.67	13200	20241209	22.50	20950	-22.82	20250210	15000	7.80	20250311	29850	-45.83	20240319	13200	22.50	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
102	20250312	121039	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16230	130	2	0.81	643349585	39685	39.47	16440	16440	16020	20900	11270	16100	16211.40	0.00	0	482	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1990	70.26	3.04	12	0.32	231.00	5342.00	31500	20240229	-48.48	13200	20241209	22.95	20950	-22.53	20250210	15000	8.20	20250311	29850	-45.63	20240319	13200	22.95	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
103	20250312	111032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16250	150	2	0.93	529563925	32651	32.48	16440	16440	16020	20900	11270	16100	16218.92	0.00	0	-24	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1993	70.35	3.04	12	0.27	231.00	5342.00	31500	20240229	-48.41	13200	20241209	23.11	20950	-22.43	20250210	15000	8.33	20250311	29850	-45.56	20240319	13200	23.11	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
104	20250312	101034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16230	130	2	0.81	438278235	27030	26.89	16440	16440	16020	20900	11270	16100	16214.51	0.00	0	-2053	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1990	70.26	3.04	12	0.22	231.00	5342.00	31500	20240229	-48.48	13200	20241209	22.95	20950	-22.53	20250210	15000	8.20	20250311	29850	-45.63	20240319	13200	22.95	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
105	20250312	091041	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16290	190	2	1.18	135801085	8367	8.32	16440	16440	16020	20900	11270	16100	16230.56	0.00	0	-2920	16860	16480	15740	15360	14620	16670	15550	61	4800	500	9980	10	1	12261742	1997	70.52	3.05	12	0.07	231.00	5342.00	31500	20240229	-48.29	13200	20241209	23.41	20950	-22.24	20250210	15000	8.60	20250311	29850	-45.43	20240319	13200	23.41	20241209	4.90	N	270660	500	61 억		0	N	N	833	N	00	N
106	20250311	161028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16100	580	2	3.74	1578966690	100133	236.60	15000	16120	15000	20150	10870	15520	15768.54	0.00	0	10018	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1974	69.70	3.01	12	0.82	231.00	5342.00	34800	20240227	-53.74	13200	20241209	21.97	20950	-23.15	20250210	15000	7.33	20250311	29850	-46.06	20240319	13200	21.97	20241209	4.86	N	270660	500	61 억		0	N	N	833	N	00	N
107	20250311	151031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16000	480	2	3.09	1481415310	94048	222.22	15000	16120	15000	20150	10870	15520	15751.69	0.00	0	8915	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1962	69.26	3.00	12	0.77	231.00	5342.00	34800	20240227	-54.02	13200	20241209	21.21	20950	-23.63	20250210	15000	6.67	20250311	29850	-46.40	20240319	13200	21.21	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
108	20250311	141034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16070	550	2	3.54	1353214570	86054	203.33	15000	16120	15000	20150	10870	15520	15725.18	0.00	0	7337	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1970	69.57	3.01	12	0.70	231.00	5342.00	34800	20240227	-53.82	13200	20241209	21.74	20950	-23.29	20250210	15000	7.13	20250311	29850	-46.16	20240319	13200	21.74	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
109	20250311	131032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15860	340	2	2.19	1184895565	75562	178.54	15000	16040	15000	20150	10870	15520	15681.10	0.00	0	7042	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1945	68.66	2.97	12	0.62	231.00	5342.00	34800	20240227	-54.43	13200	20241209	20.15	20950	-24.30	20250210	15000	5.73	20250311	29850	-46.87	20240319	13200	20.15	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
110	20250311	121029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16000	480	2	3.09	1048400935	67015	158.35	15000	16040	15000	20150	10870	15520	15644.27	0.00	0	7436	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1962	69.26	3.00	12	0.55	231.00	5342.00	34800	20240227	-54.02	13200	20241209	21.21	20950	-23.63	20250210	15000	6.67	20250311	29850	-46.40	20240319	13200	21.21	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
111	20250311	111030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15710	190	2	1.22	748517255	48106	113.67	15000	15970	15000	20150	10870	15520	15559.75	0.00	0	1075	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1926	68.01	2.94	12	0.39	231.00	5342.00	34800	20240227	-54.86	13200	20241209	19.02	20950	-25.01	20250210	15000	4.73	20250311	29850	-47.37	20240319	13200	19.02	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
112	20250311	101031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15720	200	2	1.29	616820270	39700	93.80	15000	15970	15000	20150	10870	15520	15537.03	0.00	0	3	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1928	68.05	2.94	12	0.32	231.00	5342.00	34800	20240227	-54.83	13200	20241209	19.09	20950	-24.96	20250210	15000	4.80	20250311	29850	-47.34	20240319	13200	19.09	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
113	20250311	091032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15050	-470	5	-3.03	132809650	8814	20.83	15000	15300	15000	20150	10870	15520	15068.03	0.00	0	930	16160	15840	15680	15360	15200	15760	15280	61	4630	500	9620	10	1	12261742	1845	65.15	2.82	12	0.07	231.00	5342.00	34800	20240227	-56.75	13200	20241209	14.02	20950	-28.16	20250210	15000	0.33	20250311	29850	-49.58	20240319	13200	14.02	20241209	4.86	N	270660	500	61 억		0	N	N	331	N	00	N
114	20250310	161022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15520	-130	5	-0.83	658525780	41956	65.93	15600	16000	15520	20300	10960	15650	15696.01	0.00	0	-2319	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1903	67.19	2.91	12	0.34	231.00	5342.00	54900	20240226	-71.73	13200	20241209	17.58	20950	-25.92	20250210	15520	0.00	20250310	29850	-48.01	20240319	13200	17.58	20241209	4.78	N	270660	500	61 억		0	N	N	331	N	00	N
115	20250310	151029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15560	-90	5	-0.58	598441240	38087	59.85	15600	16000	15540	20300	10960	15650	15712.48	0.00	0	-1850	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1908	67.36	2.91	12	0.31	231.00	5342.00	54900	20240226	-71.66	13200	20241209	17.88	20950	-25.73	20250210	15540	0.13	20250310	29850	-47.87	20240319	13200	17.88	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
116	20250310	141027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15650	0	3	0.00	497942865	31640	49.72	15600	16000	15540	20300	10960	15650	15737.76	0.00	0	-71	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1919	67.75	2.93	12	0.26	231.00	5342.00	54900	20240226	-71.49	13200	20241209	18.56	20950	-25.30	20250210	15540	0.71	20250310	29850	-47.57	20240319	13200	18.56	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
117	20250310	131026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15650	0	3	0.00	431801555	27416	43.08	15600	16000	15540	20300	10960	15650	15749.98	0.00	0	-91	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1919	67.75	2.93	12	0.22	231.00	5342.00	54900	20240226	-71.49	13200	20241209	18.56	20950	-25.30	20250210	15540	0.71	20250310	29850	-47.57	20240319	13200	18.56	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
118	20250310	121023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15740	90	2	0.58	371238615	23555	37.01	15600	16000	15540	20300	10960	15650	15760.50	0.00	0	712	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1930	68.14	2.95	12	0.19	231.00	5342.00	54900	20240226	-71.33	13200	20241209	19.24	20950	-24.87	20250210	15540	1.29	20250310	29850	-47.27	20240319	13200	19.24	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
119	20250310	111023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15720	70	2	0.45	339919925	21563	33.88	15600	16000	15540	20300	10960	15650	15764.04	0.00	0	718	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1928	68.05	2.94	12	0.18	231.00	5342.00	54900	20240226	-71.37	13200	20241209	19.09	20950	-24.96	20250210	15540	1.16	20250310	29850	-47.34	20240319	13200	19.09	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
120	20250310	101024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15780	130	2	0.83	210487185	13308	20.91	15600	16000	15540	20300	10960	15650	15816.59	0.00	0	-2180	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1935	68.31	2.95	12	0.11	231.00	5342.00	54900	20240226	-71.26	13200	20241209	19.55	20950	-24.68	20250210	15540	1.54	20250310	29850	-47.14	20240319	13200	19.55	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
121	20250310	091025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15930	280	2	1.79	108444540	6851	10.76	15600	16000	15540	20300	10960	15650	15829.01	0.00	0	-1319	16110	15880	15740	15510	15370	15810	15440	61	4650	500	9700	10	1	12261742	1953	68.96	2.98	12	0.06	231.00	5342.00	54900	20240226	-70.98	13200	20241209	20.68	20950	-23.96	20250210	15540	2.51	20250310	29850	-46.63	20240319	13200	20.68	20241209	4.78	N	270660	500	61 억		0	N	N	473	N	00	N
122	20250307	161021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15650	-400	5	-2.49	997304715	63303	78.12	15700	15970	15600	20850	11240	16050	15755.62	0.00	0	2995	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1919	67.75	2.93	12	0.52	231.00	5342.00	57500	20240223	-72.78	13200	20241209	18.56	20950	-25.30	20250210	15600	0.32	20250307	29850	-47.57	20240319	13200	18.56	20241209	4.79	N	270660	500	61 억		0	N	N	473	N	00	N
123	20250307	151026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15630	-420	5	-2.62	942383135	59793	73.79	15700	15970	15600	20850	11240	16050	15760.76	0.00	0	2750	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1917	67.66	2.93	12	0.49	231.00	5342.00	57500	20240223	-72.82	13200	20241209	18.41	20950	-25.39	20250210	15600	0.19	20250307	29850	-47.64	20240319	13200	18.41	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
124	20250307	141022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15750	-300	5	-1.87	766347285	48540	59.90	15700	15970	15600	20850	11240	16050	15787.95	0.00	0	827	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1931	68.18	2.95	12	0.40	231.00	5342.00	57500	20240223	-72.61	13200	20241209	19.32	20950	-24.82	20250210	15600	0.96	20250307	29850	-47.24	20240319	13200	19.32	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
125	20250307	131024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15890	-160	5	-1.00	684897165	43378	53.53	15700	15970	15600	20850	11240	16050	15789.04	0.00	0	1174	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1948	68.79	2.97	12	0.35	231.00	5342.00	57500	20240223	-72.37	13200	20241209	20.38	20950	-24.15	20250210	15600	1.86	20250307	29850	-46.77	20240319	13200	20.38	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
126	20250307	121023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15720	-330	5	-2.06	597411495	37845	46.70	15700	15970	15600	20850	11240	16050	15785.74	0.00	0	306	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1928	68.05	2.94	12	0.31	231.00	5342.00	57500	20240223	-72.66	13200	20241209	19.09	20950	-24.96	20250210	15600	0.77	20250307	29850	-47.34	20240319	13200	19.09	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
127	20250307	111022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15800	-250	5	-1.56	424495845	26860	33.15	15700	15970	15600	20850	11240	16050	15804.02	0.00	0	3339	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1937	68.40	2.96	12	0.22	231.00	5342.00	57500	20240223	-72.52	13200	20241209	19.70	20950	-24.58	20250210	15600	1.28	20250307	29850	-47.07	20240319	13200	19.70	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
128	20250307	101019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15820	-230	5	-1.43	353028500	22341	27.57	15700	15970	15600	20850	11240	16050	15801.82	0.00	0	4148	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1940	68.48	2.96	12	0.18	231.00	5342.00	57500	20240223	-72.49	13200	20241209	19.85	20950	-24.49	20250210	15600	1.41	20250307	29850	-47.00	20240319	13200	19.85	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
129	20250307	091027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15800	-250	5	-1.56	123886590	7898	9.75	15700	15950	15600	20850	11240	16050	15685.82	0.00	0	1799	16850	16450	16160	15760	15470	16305	15615	61	4800	500	9950	10	1	12261742	1937	68.40	2.96	12	0.06	231.00	5342.00	57500	20240223	-72.52	13200	20241209	19.70	20950	-24.58	20250210	15600	1.28	20250307	29850	-47.07	20240319	13200	19.70	20241209	4.79	N	270660	500	61 억		0	N	N	138	N	00	N
130	20250306	161016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16050	-430	5	-2.61	1296875565	80629	162.01	16520	16560	15870	21400	11540	16480	16084.48	0.00	0	-1604	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1968	69.48	3.00	12	0.66	231.00	5342.00	57500	20240223	-72.09	13200	20241209	21.59	20950	-23.39	20250210	15870	1.13	20250306	29850	-46.23	20240319	13200	21.59	20241209	4.76	N	270660	500	61 억		0	N	N	138	N	00	N
131	20250306	151016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15950	-530	5	-3.22	1227937785	76316	153.34	16520	16560	15870	21400	11540	16480	16090.17	0.00	0	-2249	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1956	69.05	2.99	12	0.62	231.00	5342.00	57500	20240223	-72.26	13200	20241209	20.83	20950	-23.87	20250210	15870	0.50	20250306	29850	-46.57	20240319	13200	20.83	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
132	20250306	141015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15990	-490	5	-2.97	1065325550	66106	132.83	16520	16560	15900	21400	11540	16480	16115.41	0.00	0	-2387	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1961	69.22	2.99	12	0.54	231.00	5342.00	57500	20240223	-72.19	13200	20241209	21.14	20950	-23.68	20250210	15900	0.57	20250306	29850	-46.43	20240319	13200	21.14	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
133	20250306	131016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16010	-470	5	-2.85	794192275	49122	98.70	16520	16560	16000	21400	11540	16480	16167.75	0.00	0	-1817	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1963	69.31	3.00	12	0.40	231.00	5342.00	57500	20240223	-72.16	13200	20241209	21.29	20950	-23.58	20250210	16000	0.06	20250306	29850	-46.37	20240319	13200	21.29	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
134	20250306	121015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16100	-380	5	-2.31	649417865	40096	80.56	16520	16560	16060	21400	11540	16480	16196.57	0.00	0	-1568	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1974	69.70	3.01	12	0.33	231.00	5342.00	57500	20240223	-72.00	13200	20241209	21.97	20950	-23.15	20250210	16060	0.25	20250306	29850	-46.06	20240319	13200	21.97	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
135	20250306	111012	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16140	-340	5	-2.06	558350065	34447	69.21	16520	16560	16060	21400	11540	16480	16208.96	0.00	0	-1236	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1979	69.87	3.02	12	0.28	231.00	5342.00	57500	20240223	-71.93	13200	20241209	22.27	20950	-22.96	20250210	16060	0.50	20250306	29850	-45.93	20240319	13200	22.27	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
136	20250306	101014	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16100	-380	5	-2.31	422874860	26044	52.33	16520	16560	16060	21400	11540	16480	16236.94	0.00	0	-1600	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	1974	69.70	3.01	12	0.21	231.00	5342.00	57500	20240223	-72.00	13200	20241209	21.97	20950	-23.15	20250210	16060	0.25	20250306	29850	-46.06	20240319	13200	21.97	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
137	20250306	091019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16320	-160	5	-0.97	63100620	3844	7.72	16520	16560	16310	21400	11540	16480	16415.35	0.00	0	-536	17053	16766	16503	16216	15953	16910	16360	61	4920	500	10210	10	1	12261742	2001	70.65	3.06	12	0.03	231.00	5342.00	57500	20240223	-71.62	13200	20241209	23.64	20950	-22.10	20250210	16110	1.30	20250304	29850	-45.33	20240319	13200	23.64	20241209	4.76	N	270660	500	61 억		0	N	N	272	N	00	N
138	20250305	161004	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16480	250	2	1.54	812046900	49335	75.76	16240	16790	16240	21050	11370	16230	16460.11	0.00	0	2480	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2021	71.34	3.08	12	0.40	231.00	5342.00	57500	20240223	-71.34	13200	20241209	24.85	20950	-21.34	20250210	16110	2.30	20250304	29850	-44.79	20240319	13200	24.85	20241209	4.78	N	270660	500	61 억		0	N	N	272	N	00	N
139	20250305	151008	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16490	260	2	1.60	773726780	47009	72.19	16240	16790	16240	21050	11370	16230	16459.46	0.00	0	2673	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2022	71.39	3.09	12	0.38	231.00	5342.00	57500	20240223	-71.32	13200	20241209	24.92	20950	-21.29	20250210	16110	2.36	20250304	29850	-44.76	20240319	13200	24.92	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
140	20250305	141007	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16430	200	2	1.23	698199120	42420	65.14	16240	16790	16240	21050	11370	16230	16459.58	0.00	0	2469	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2015	71.13	3.08	12	0.35	231.00	5342.00	57500	20240223	-71.43	13200	20241209	24.47	20950	-21.58	20250210	16110	1.99	20250304	29850	-44.96	20240319	13200	24.47	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
141	20250305	131003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16430	200	2	1.23	649780320	39469	60.61	16240	16790	16240	21050	11370	16230	16463.47	0.00	0	2458	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2015	71.13	3.08	12	0.32	231.00	5342.00	57500	20240223	-71.43	13200	20241209	24.47	20950	-21.58	20250210	16110	1.99	20250304	29850	-44.96	20240319	13200	24.47	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
142	20250305	121006	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16300	70	2	0.43	586276850	35596	54.66	16240	16790	16240	21050	11370	16230	16470.77	0.00	0	2641	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	1999	70.56	3.05	12	0.29	231.00	5342.00	57500	20240223	-71.65	13200	20241209	23.48	20950	-22.20	20250210	16110	1.18	20250304	29850	-45.39	20240319	13200	23.48	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
143	20250305	111000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16450	220	2	1.36	458225190	27763	42.63	16240	16790	16240	21050	11370	16230	16505.58	0.00	0	2647	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2017	71.21	3.08	12	0.23	231.00	5342.00	57500	20240223	-71.39	13200	20241209	24.62	20950	-21.48	20250210	16110	2.11	20250304	29850	-44.89	20240319	13200	24.62	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
144	20250305	101004	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16540	310	2	1.91	258140810	15688	24.09	16240	16610	16240	21050	11370	16230	16455.67	0.00	0	2574	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2028	71.60	3.10	12	0.13	231.00	5342.00	57500	20240223	-71.23	13200	20241209	25.30	20950	-21.05	20250210	16110	2.67	20250304	29850	-44.59	20240319	13200	25.30	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
145	20250305	091004	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16500	270	2	1.66	89219080	5428	8.34	16240	16610	16240	21050	11370	16230	16439.53	0.00	0	2353	17083	16656	16383	15956	15683	16520	15820	61	4820	500	10060	10	1	12261742	2023	71.43	3.09	12	0.04	231.00	5342.00	57500	20240223	-71.30	13200	20241209	25.00	20950	-21.24	20250210	16110	2.42	20250304	29850	-44.72	20240319	13200	25.00	20241209	4.78	N	270660	500	61 억		0	N	N	254	N	00	N
146	20250304	160954	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16230	-470	5	-2.81	1039917730	63848	46.09	16700	16810	16110	21700	11690	16700	16288.61	0.00	0	-146	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	1990	70.26	3.04	12	0.52	231.00	5342.00	57500	20240223	-71.77	13200	20241209	22.95	20950	-22.53	20250210	16110	0.74	20250304	29850	-45.63	20240319	13200	22.95	20241209	4.84	N	270660	500	61 억		0	N	N	254	N	00	N
147	20250304	150950	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16300	-400	5	-2.40	939652410	57690	41.65	16700	16810	16110	21700	11690	16700	16287.89	0.00	0	734	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	1999	70.56	3.05	12	0.47	231.00	5342.00	57500	20240223	-71.65	13200	20241209	23.48	20950	-22.20	20250210	16110	1.18	20250304	29850	-45.39	20240319	13200	23.48	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N
148	20250304	140954	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16260	-440	5	-2.63	802182480	49229	35.54	16700	16810	16110	21700	11690	16700	16294.83	0.00	0	1125	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	1994	70.39	3.04	12	0.40	231.00	5342.00	57500	20240223	-71.72	13200	20241209	23.18	20950	-22.39	20250210	16110	0.93	20250304	29850	-45.53	20240319	13200	23.18	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N
149	20250304	130951	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16370	-330	5	-1.98	656329075	40295	29.09	16700	16810	16110	21700	11690	16700	16288.00	0.00	0	3352	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	2007	70.87	3.06	12	0.33	231.00	5342.00	57500	20240223	-71.53	13200	20241209	24.02	20950	-21.86	20250210	16110	1.61	20250304	29850	-45.16	20240319	13200	24.02	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N
150	20250304	120949	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16320	-380	5	-2.28	591738545	36342	26.24	16700	16810	16110	21700	11690	16700	16282.38	0.00	0	3249	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	2001	70.65	3.06	12	0.30	231.00	5342.00	57500	20240223	-71.62	13200	20241209	23.64	20950	-22.10	20250210	16110	1.30	20250304	29850	-45.33	20240319	13200	23.64	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N
151	20250304	110953	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16370	-330	5	-1.98	521670305	32058	23.14	16700	16810	16110	21700	11690	16700	16272.57	0.00	0	2581	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	2007	70.87	3.06	12	0.26	231.00	5342.00	57500	20240223	-71.53	13200	20241209	24.02	20950	-21.86	20250210	16110	1.61	20250304	29850	-45.16	20240319	13200	24.02	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N
152	20250304	100947	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16300	-400	5	-2.40	363897875	22370	16.15	16700	16810	16110	21700	11690	16700	16267.03	0.00	0	1566	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	1999	70.56	3.05	12	0.18	231.00	5342.00	57500	20240223	-71.65	13200	20241209	23.48	20950	-22.20	20250210	16110	1.18	20250304	29850	-45.39	20240319	13200	23.48	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N
153	20250304	090944	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16250	-450	5	-2.69	79595730	4872	3.52	16700	16810	16200	21700	11690	16700	16336.64	0.00	0	838	18326	17512	17106	16292	15886	17310	16090	61	5000	500	10350	10	1	12261742	1993	70.35	3.04	12	0.04	231.00	5342.00	57500	20240223	-71.74	13200	20241209	23.11	20950	-22.43	20250210	16200	0.31	20250304	29850	-45.56	20240319	13200	23.11	20241209	4.84	N	270660	500	61 억		0	N	N	1651	N	00	N