KissMeData/312610/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	161157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1215	-51	5	-4.03	51170501	41599	186.01	1279	1279	1215	1645	887	1266	1230.09	0.64	0	-5299	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	246	-4.39	0.43	12	0.21	-277.00	2830.00	2625	20250117	-53.71	1061	20241209	14.51	2625	-53.71	20250117	1133	7.24	20250108	2625	-53.71	20250117	1061	14.51	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
3	20250328	151200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	-46	5	-3.63	49772571	40449	180.87	1279	1279	1218	1645	887	1266	1230.50	0.64	0	-4497	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	247	-4.40	0.43	12	0.20	-277.00	2830.00	2625	20250117	-53.52	1061	20241209	14.99	2625	-53.52	20250117	1133	7.68	20250108	2625	-53.52	20250117	1061	14.99	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
4	20250328	141204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	-37	5	-2.92	31948424	25861	115.64	1279	1279	1225	1645	887	1266	1235.39	0.64	0	-3427	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	249	-4.44	0.43	12	0.13	-277.00	2830.00	2625	20250117	-53.18	1061	20241209	15.83	2625	-53.18	20250117	1133	8.47	20250108	2625	-53.18	20250117	1061	15.83	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
5	20250328	131158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	-41	5	-3.24	27972743	22619	101.14	1279	1279	1225	1645	887	1266	1236.69	0.64	0	-3412	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	248	-4.42	0.43	12	0.11	-277.00	2830.00	2625	20250117	-53.33	1061	20241209	15.46	2625	-53.33	20250117	1133	8.12	20250108	2625	-53.33	20250117	1061	15.46	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
6	20250328	121159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1232	-34	5	-2.69	25759574	20813	93.06	1279	1279	1225	1645	887	1266	1237.67	0.64	0	-3479	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	250	-4.45	0.44	12	0.10	-277.00	2830.00	2625	20250117	-53.07	1061	20241209	16.12	2625	-53.07	20250117	1133	8.74	20250108	2625	-53.07	20250117	1061	16.12	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
7	20250328	111154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1240	-26	5	-2.05	24389321	19706	88.11	1279	1279	1225	1645	887	1266	1237.66	0.64	0	-3826	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	251	-4.48	0.44	12	0.10	-277.00	2830.00	2625	20250117	-52.76	1061	20241209	16.87	2625	-52.76	20250117	1133	9.44	20250108	2625	-52.76	20250117	1061	16.87	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
8	20250328	101204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	-37	5	-2.92	14478570	11693	52.28	1279	1279	1228	1645	887	1266	1238.23	0.64	0	-695	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	249	-4.44	0.43	12	0.06	-277.00	2830.00	2625	20250117	-53.18	1061	20241209	15.83	2625	-53.18	20250117	1133	8.47	20250108	2625	-53.18	20250117	1061	15.83	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
9	20250328	091211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1265	-1	5	-0.08	2317040	1845	8.25	1279	1279	1250	1645	887	1266	1255.85	0.64	0	-768	1298	1282	1263	1247	1228	1272	1237	101	379	500	830	1	1	20256888	256	-4.57	0.45	12	0.01	-277.00	2830.00	2625	20250117	-51.81	1061	20241209	19.23	2625	-51.81	20250117	1133	11.65	20250108	2625	-51.81	20250117	1061	19.23	20241209	0.00	N	312610	500	101 억		129334	N	N	0	N	00	N
10	20250327	162514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1266	6	2	0.48	26832490	21325	37.46	1279	1279	1244	1638	882	1260	1258.26	0.65	0	-2626	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	256	-4.57	0.45	12	0.11	-277.00	2830.00	2625	20250117	-51.77	1061	20241209	19.32	2625	-51.77	20250117	1133	11.74	20250108	2625	-51.77	20250117	1061	19.32	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
11	20250327	151159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1259	-1	5	-0.08	26442786	21017	36.92	1279	1279	1244	1638	882	1260	1258.16	0.65	0	-2580	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	255	-4.55	0.44	12	0.10	-277.00	2830.00	2625	20250117	-52.04	1061	20241209	18.66	2625	-52.04	20250117	1133	11.12	20250108	2625	-52.04	20250117	1061	18.66	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
12	20250327	141201	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1267	7	2	0.56	25378376	20175	35.44	1279	1279	1244	1638	882	1260	1257.91	0.65	0	-2580	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	257	-4.57	0.45	12	0.10	-277.00	2830.00	2625	20250117	-51.73	1061	20241209	19.42	2625	-51.73	20250117	1133	11.83	20250108	2625	-51.73	20250117	1061	19.42	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
13	20250327	131154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1270	10	2	0.79	23850810	18969	33.32	1279	1279	1244	1638	882	1260	1257.36	0.65	0	-2423	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	257	-4.58	0.45	12	0.09	-277.00	2830.00	2625	20250117	-51.62	1061	20241209	19.70	2625	-51.62	20250117	1133	12.09	20250108	2625	-51.62	20250117	1061	19.70	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
14	20250327	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1271	11	2	0.87	18018177	14372	25.25	1279	1279	1244	1638	882	1260	1253.70	0.65	0	-2391	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	257	-4.59	0.45	12	0.07	-277.00	2830.00	2625	20250117	-51.58	1061	20241209	19.79	2625	-51.58	20250117	1133	12.18	20250108	2625	-51.58	20250117	1061	19.79	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
15	20250327	111159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1245	-15	5	-1.19	3583873	2843	4.99	1279	1279	1245	1638	882	1260	1260.60	0.65	0	-13	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	252	-4.49	0.44	12	0.01	-277.00	2830.00	2625	20250117	-52.57	1061	20241209	17.34	2625	-52.57	20250117	1133	9.89	20250108	2625	-52.57	20250117	1061	17.34	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
16	20250327	101154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1249	-11	5	-0.87	2483299	1963	3.45	1279	1279	1247	1638	882	1260	1265.05	0.65	0	123	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	253	-4.51	0.44	12	0.01	-277.00	2830.00	2625	20250117	-52.42	1061	20241209	17.72	2625	-52.42	20250117	1133	10.24	20250108	2625	-52.42	20250117	1061	17.72	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
17	20250327	091158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1247	-13	5	-1.03	2113739	1667	2.93	1279	1279	1247	1638	882	1260	1267.99	0.65	0	128	1313	1286	1248	1221	1183	1267	1202	101	378	500	830	1	1	20256888	253	-4.50	0.44	12	0.01	-277.00	2830.00	2625	20250117	-52.50	1061	20241209	17.53	2625	-52.50	20250117	1133	10.06	20250108	2625	-52.50	20250117	1061	17.53	20241209	0.00	N	312610	500	101 억		131922	N	N	0	N	00	N
18	20250326	161146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	13	2	1.04	70127587	56882	262.21	1267	1275	1210	1621	873	1247	1232.86	0.65	0	-404	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	255	-4.55	0.45	12	0.28	-277.00	2830.00	2625	20250117	-52.00	1061	20241209	18.76	2625	-52.00	20250117	1133	11.21	20250108	2625	-52.00	20250117	1061	18.76	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
19	20250326	151146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	13	2	1.04	69816367	56635	261.07	1267	1275	1210	1621	873	1247	1232.74	0.65	0	-404	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	255	-4.55	0.45	12	0.28	-277.00	2830.00	2625	20250117	-52.00	1061	20241209	18.76	2625	-52.00	20250117	1133	11.21	20250108	2625	-52.00	20250117	1061	18.76	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
20	20250326	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1259	12	2	0.96	69286222	56214	259.13	1267	1275	1210	1621	873	1247	1232.54	0.65	0	-291	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	255	-4.55	0.44	12	0.28	-277.00	2830.00	2625	20250117	-52.04	1061	20241209	18.66	2625	-52.04	20250117	1133	11.12	20250108	2625	-52.04	20250117	1061	18.66	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
21	20250326	131149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1267	20	2	1.60	66119318	53657	247.35	1267	1275	1210	1621	873	1247	1232.26	0.65	0	-535	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	257	-4.57	0.45	12	0.26	-277.00	2830.00	2625	20250117	-51.73	1061	20241209	19.42	2625	-51.73	20250117	1133	11.83	20250108	2625	-51.73	20250117	1061	19.42	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
22	20250326	121154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1263	16	2	1.28	62036557	50410	232.38	1267	1275	1210	1621	873	1247	1230.64	0.65	0	679	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	256	-4.56	0.45	12	0.25	-277.00	2830.00	2625	20250117	-51.89	1061	20241209	19.04	2625	-51.89	20250117	1133	11.47	20250108	2625	-51.89	20250117	1061	19.04	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
23	20250326	111150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1263	16	2	1.28	51549725	42000	193.61	1267	1275	1210	1621	873	1247	1227.37	0.65	0	2711	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	256	-4.56	0.45	12	0.21	-277.00	2830.00	2625	20250117	-51.89	1061	20241209	19.04	2625	-51.89	20250117	1133	11.47	20250108	2625	-51.89	20250117	1061	19.04	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
24	20250326	101149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1227	-20	5	-1.60	33616587	27580	127.14	1267	1267	1210	1621	873	1247	1218.88	0.65	0	3790	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	249	-4.43	0.43	12	0.14	-277.00	2830.00	2625	20250117	-53.26	1061	20241209	15.65	2625	-53.26	20250117	1133	8.30	20250108	2625	-53.26	20250117	1061	15.65	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
25	20250326	091150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1259	12	2	0.96	312632	247	1.14	1267	1267	1233	1621	873	1247	1265.72	0.65	0	-27	1280	1263	1253	1236	1226	1258	1231	101	374	500	820	1	1	20256888	255	-4.55	0.44	12	0.00	-277.00	2830.00	2625	20250117	-52.04	1061	20241209	18.66	2625	-52.04	20250117	1133	11.12	20250108	2625	-52.04	20250117	1061	18.66	20241209	0.00	N	312610	500	101 억		132326	N	N	0	N	00	N
26	20250325	161140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1247	4	2	0.32	27226562	21672	70.43	1270	1270	1243	1615	871	1243	1256.31	0.64	0	-1072	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	253	-4.50	0.44	12	0.11	-277.00	2830.00	2625	20250117	-52.50	1061	20241209	17.53	2625	-52.50	20250117	1133	10.06	20250108	2625	-52.50	20250117	1061	17.53	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
27	20250325	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1243	0	3	0.00	26901095	21411	69.58	1270	1270	1243	1615	871	1243	1256.41	0.64	0	-1072	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	252	-4.49	0.44	12	0.11	-277.00	2830.00	2625	20250117	-52.65	1061	20241209	17.15	2625	-52.65	20250117	1133	9.71	20250108	2625	-52.65	20250117	1061	17.15	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
28	20250325	141140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1261	18	2	1.45	24297617	19317	62.78	1270	1270	1243	1615	871	1243	1257.84	0.64	0	-1074	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	255	-4.55	0.45	12	0.10	-277.00	2830.00	2625	20250117	-51.96	1061	20241209	18.85	2625	-51.96	20250117	1133	11.30	20250108	2625	-51.96	20250117	1061	18.85	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
29	20250325	131232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1258	15	2	1.21	21260372	16900	54.92	1270	1270	1244	1615	871	1243	1258.01	0.64	0	-1154	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	255	-4.54	0.44	12	0.08	-277.00	2830.00	2625	20250117	-52.08	1061	20241209	18.57	2625	-52.08	20250117	1133	11.03	20250108	2625	-52.08	20250117	1061	18.57	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
30	20250325	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	17	2	1.37	19522930	15521	50.44	1270	1270	1244	1615	871	1243	1257.84	0.64	0	-1280	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	255	-4.55	0.45	12	0.08	-277.00	2830.00	2625	20250117	-52.00	1061	20241209	18.76	2625	-52.00	20250117	1133	11.21	20250108	2625	-52.00	20250117	1061	18.76	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
31	20250325	111141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	17	2	1.37	15483750	12322	40.05	1270	1270	1244	1615	871	1243	1256.59	0.64	0	-678	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	255	-4.55	0.45	12	0.06	-277.00	2830.00	2625	20250117	-52.00	1061	20241209	18.76	2625	-52.00	20250117	1133	11.21	20250108	2625	-52.00	20250117	1061	18.76	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
32	20250325	101152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	17	2	1.37	11084437	8832	28.70	1270	1270	1249	1615	871	1243	1255.03	0.64	0	-166	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	255	-4.55	0.45	12	0.04	-277.00	2830.00	2625	20250117	-52.00	1061	20241209	18.76	2625	-52.00	20250117	1133	11.21	20250108	2625	-52.00	20250117	1061	18.76	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
33	20250325	091151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1264	21	2	1.69	62097	49	0.16	1270	1270	1264	1615	871	1243	1267.29	0.64	0	-4	1309	1276	1245	1212	1181	1292	1228	101	372	500	820	1	1	20256888	256	-4.56	0.45	12	0.00	-277.00	2830.00	2625	20250117	-51.85	1061	20241209	19.13	2625	-51.85	20250117	1133	11.56	20250108	2625	-51.85	20250117	1061	19.13	20241209	0.00	N	312610	500	101 억		130398	N	N	0	N	00	N
34	20250324	161138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1243	16	2	1.30	38779288	30769	127.04	1214	1278	1214	1595	859	1227	1260.34	0.67	0	-6653	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	252	-4.49	0.44	12	0.15	-277.00	2830.00	2625	20250117	-52.65	1061	20241209	17.15	2625	-52.65	20250117	1133	9.71	20250108	2625	-52.65	20250117	1061	17.15	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
35	20250324	151145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1248	21	2	1.71	38494221	30540	126.10	1214	1278	1214	1595	859	1227	1260.45	0.67	0	-6645	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	253	-4.51	0.44	12	0.15	-277.00	2830.00	2625	20250117	-52.46	1061	20241209	17.62	2625	-52.46	20250117	1133	10.15	20250108	2625	-52.46	20250117	1061	17.62	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
36	20250324	141147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1252	25	2	2.04	33927337	26893	111.04	1214	1278	1214	1595	859	1227	1261.57	0.67	0	-6674	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	254	-4.52	0.44	12	0.13	-277.00	2830.00	2625	20250117	-52.30	1061	20241209	18.00	2625	-52.30	20250117	1133	10.50	20250108	2625	-52.30	20250117	1061	18.00	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
37	20250324	131148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1259	32	2	2.61	32447025	25712	106.16	1214	1278	1214	1595	859	1227	1261.94	0.67	0	-5982	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	255	-4.55	0.44	12	0.13	-277.00	2830.00	2625	20250117	-52.04	1061	20241209	18.66	2625	-52.04	20250117	1133	11.12	20250108	2625	-52.04	20250117	1061	18.66	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
38	20250324	121145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1266	39	2	3.18	32016168	25370	104.75	1214	1278	1214	1595	859	1227	1261.97	0.67	0	-5945	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	256	-4.57	0.45	12	0.13	-277.00	2830.00	2625	20250117	-51.77	1061	20241209	19.32	2625	-51.77	20250117	1133	11.74	20250108	2625	-51.77	20250117	1061	19.32	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
39	20250324	111145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1263	36	2	2.93	23937462	18983	78.38	1214	1278	1214	1595	859	1227	1260.99	0.67	0	-1440	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	256	-4.56	0.45	12	0.09	-277.00	2830.00	2625	20250117	-51.89	1061	20241209	19.04	2625	-51.89	20250117	1133	11.47	20250108	2625	-51.89	20250117	1061	19.04	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
40	20250324	101142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1241	14	2	1.14	18231554	14504	59.89	1214	1276	1214	1595	859	1227	1257.00	0.67	0	-1362	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	251	-4.48	0.44	12	0.07	-277.00	2830.00	2625	20250117	-52.72	1061	20241209	16.97	2625	-52.72	20250117	1133	9.53	20250108	2625	-52.72	20250117	1061	16.97	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
41	20250324	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1216	-11	5	-0.90	1372417	1119	4.62	1214	1258	1214	1595	859	1227	1226.47	0.67	0	200	1287	1256	1228	1197	1169	1243	1184	101	368	500	800	1	1	20256888	246	-4.39	0.43	12	0.01	-277.00	2830.00	2625	20250117	-53.68	1061	20241209	14.61	2625	-53.68	20250117	1133	7.33	20250108	2625	-53.68	20250117	1061	14.61	20241209	0.00	N	312610	500	101 억		134958	N	N	0	N	00	N
42	20250321	161159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1227	16	2	1.32	29485550	24202	76.60	1259	1259	1200	1574	848	1211	1218.31	0.64	0	-2492	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	249	-4.43	0.43	12	0.12	-277.00	2830.00	2625	20250117	-53.26	1061	20241209	15.65	2625	-53.26	20250117	1133	8.30	20250108	2625	-53.26	20250117	1061	15.65	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
43	20250321	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1226	15	2	1.24	28883118	23711	75.04	1259	1259	1200	1574	848	1211	1218.13	0.64	0	-2322	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	248	-4.43	0.43	12	0.12	-277.00	2830.00	2625	20250117	-53.30	1061	20241209	15.55	2625	-53.30	20250117	1133	8.21	20250108	2625	-53.30	20250117	1061	15.55	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
44	20250321	141144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1223	12	2	0.99	26774074	21989	69.59	1259	1259	1200	1574	848	1211	1217.61	0.64	0	-2059	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	248	-4.42	0.43	12	0.11	-277.00	2830.00	2625	20250117	-53.41	1061	20241209	15.27	2625	-53.41	20250117	1133	7.94	20250108	2625	-53.41	20250117	1061	15.27	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
45	20250321	131146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1227	16	2	1.32	21099061	17324	54.83	1259	1259	1200	1574	848	1211	1217.91	0.64	0	-2750	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	249	-4.43	0.43	12	0.09	-277.00	2830.00	2625	20250117	-53.26	1061	20241209	15.65	2625	-53.26	20250117	1133	8.30	20250108	2625	-53.26	20250117	1061	15.65	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
46	20250321	121147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	14	2	1.16	18977285	15596	49.36	1259	1259	1200	1574	848	1211	1216.80	0.64	0	-2532	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	248	-4.42	0.43	12	0.08	-277.00	2830.00	2625	20250117	-53.33	1061	20241209	15.46	2625	-53.33	20250117	1133	8.12	20250108	2625	-53.33	20250117	1061	15.46	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
47	20250321	111146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1222	11	2	0.91	18696718	15367	48.64	1259	1259	1200	1574	848	1211	1216.68	0.64	0	-2523	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	248	-4.41	0.43	12	0.08	-277.00	2830.00	2625	20250117	-53.45	1061	20241209	15.17	2625	-53.45	20250117	1133	7.86	20250108	2625	-53.45	20250117	1061	15.17	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
48	20250321	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1215	4	2	0.33	17379648	14290	45.23	1259	1259	1200	1574	848	1211	1216.21	0.64	0	-2524	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	246	-4.39	0.43	12	0.07	-277.00	2830.00	2625	20250117	-53.71	1061	20241209	14.51	2625	-53.71	20250117	1133	7.24	20250108	2625	-53.71	20250117	1061	14.51	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
49	20250321	091153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1223	12	2	0.99	2115068	1711	5.42	1259	1259	1213	1574	848	1211	1236.16	0.64	0	77	1297	1254	1232	1189	1167	1243	1178	101	363	500	790	1	1	20256888	248	-4.42	0.43	12	0.01	-277.00	2830.00	2625	20250117	-53.41	1061	20241209	15.27	2625	-53.41	20250117	1133	7.94	20250108	2625	-53.41	20250117	1061	15.27	20241209	0.00	N	312610	500	101 억		129440	N	N	0	N	00	N
50	20250320	161758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1211	-20	5	-1.62	38783475	31596	287.21	1275	1275	1210	1600	862	1231	1227.53	0.66	0	-3823	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	245	-4.37	0.43	12	0.16	-277.00	2830.00	2625	20250117	-53.87	1061	20241209	14.14	2625	-53.87	20250117	1133	6.88	20250108	2625	-53.87	20250117	1061	14.14	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
51	20250320	151142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1213	-18	5	-1.46	37676297	30682	278.90	1275	1275	1210	1600	862	1231	1227.96	0.66	0	-3760	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	246	-4.38	0.43	12	0.15	-277.00	2830.00	2625	20250117	-53.79	1061	20241209	14.33	2625	-53.79	20250117	1133	7.06	20250108	2625	-53.79	20250117	1061	14.33	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
52	20250320	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1213	-18	5	-1.46	35360572	28775	261.57	1275	1275	1210	1600	862	1231	1228.86	0.66	0	-3735	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	246	-4.38	0.43	12	0.14	-277.00	2830.00	2625	20250117	-53.79	1061	20241209	14.33	2625	-53.79	20250117	1133	7.06	20250108	2625	-53.79	20250117	1061	14.33	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
53	20250320	131145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	-11	5	-0.89	33270735	27060	245.98	1275	1275	1210	1600	862	1231	1229.52	0.66	0	-3782	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	247	-4.40	0.43	12	0.13	-277.00	2830.00	2625	20250117	-53.52	1061	20241209	14.99	2625	-53.52	20250117	1133	7.68	20250108	2625	-53.52	20250117	1061	14.99	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
54	20250320	121142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1219	-12	5	-0.97	31888497	25922	235.63	1275	1275	1210	1600	862	1231	1230.17	0.66	0	-3686	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	247	-4.40	0.43	12	0.13	-277.00	2830.00	2625	20250117	-53.56	1061	20241209	14.89	2625	-53.56	20250117	1133	7.59	20250108	2625	-53.56	20250117	1061	14.89	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
55	20250320	111143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1215	-16	5	-1.30	29048751	23589	214.43	1275	1275	1210	1600	862	1231	1231.45	0.66	0	-3413	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	246	-4.39	0.43	12	0.12	-277.00	2830.00	2625	20250117	-53.71	1061	20241209	14.51	2625	-53.71	20250117	1133	7.24	20250108	2625	-53.71	20250117	1061	14.51	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
56	20250320	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1215	-16	5	-1.30	25628784	20772	188.82	1275	1275	1210	1600	862	1231	1233.81	0.66	0	-3284	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	246	-4.39	0.43	12	0.10	-277.00	2830.00	2625	20250117	-53.71	1061	20241209	14.51	2625	-53.71	20250117	1133	7.24	20250108	2625	-53.71	20250117	1061	14.51	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
57	20250320	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1244	13	2	1.06	7609367	5991	54.46	1275	1275	1239	1600	862	1231	1270.13	0.66	0	-3591	1291	1261	1244	1214	1197	1276	1229	101	369	500	810	1	1	20256888	252	-4.49	0.44	12	0.03	-277.00	2830.00	2625	20250117	-52.61	1061	20241209	17.25	2625	-52.61	20250117	1133	9.80	20250108	2625	-52.61	20250117	1061	17.25	20241209	0.00	N	312610	500	101 억		133262	N	N	0	N	00	N
58	20250319	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1231	-7	5	-0.57	13566311	11001	77.99	1230	1274	1227	1609	867	1238	1233.19	0.62	0	257	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	249	-4.44	0.43	12	0.05	-277.00	2830.00	2625	20250117	-53.10	1061	20241209	16.02	2625	-53.10	20250117	1133	8.65	20250108	2625	-53.10	20250117	1061	16.02	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
59	20250319	151139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	-3	5	-0.24	10296747	8341	59.13	1230	1274	1227	1609	867	1238	1234.47	0.62	0	372	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	250	-4.46	0.44	12	0.04	-277.00	2830.00	2625	20250117	-52.95	1061	20241209	16.40	2625	-52.95	20250117	1133	9.00	20250108	2625	-52.95	20250117	1061	16.40	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
60	20250319	141142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1240	2	2	0.16	8456659	6851	48.57	1230	1274	1227	1609	867	1238	1234.37	0.62	0	310	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	251	-4.48	0.44	12	0.03	-277.00	2830.00	2625	20250117	-52.76	1061	20241209	16.87	2625	-52.76	20250117	1133	9.44	20250108	2625	-52.76	20250117	1061	16.87	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
61	20250319	131140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1239	1	2	0.08	8012307	6491	46.02	1230	1274	1227	1609	867	1238	1234.37	0.62	0	336	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	251	-4.47	0.44	12	0.03	-277.00	2830.00	2625	20250117	-52.80	1061	20241209	16.78	2625	-52.80	20250117	1133	9.36	20250108	2625	-52.80	20250117	1061	16.78	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
62	20250319	121140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1233	-5	5	-0.40	5662766	4585	32.50	1230	1274	1227	1609	867	1238	1235.06	0.62	0	326	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	250	-4.45	0.44	12	0.02	-277.00	2830.00	2625	20250117	-53.03	1061	20241209	16.21	2625	-53.03	20250117	1133	8.83	20250108	2625	-53.03	20250117	1061	16.21	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
63	20250319	111139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1247	9	2	0.73	4205365	3402	24.12	1230	1274	1227	1609	867	1238	1236.14	0.62	0	-85	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	253	-4.50	0.44	12	0.02	-277.00	2830.00	2625	20250117	-52.50	1061	20241209	17.53	2625	-52.50	20250117	1133	10.06	20250108	2625	-52.50	20250117	1061	17.53	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
64	20250319	101140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1248	10	2	0.81	2000050	1613	11.43	1230	1274	1230	1609	867	1238	1239.96	0.62	0	-18	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	253	-4.51	0.44	12	0.01	-277.00	2830.00	2625	20250117	-52.46	1061	20241209	17.62	2625	-52.46	20250117	1133	10.15	20250108	2625	-52.46	20250117	1061	17.62	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
65	20250319	091145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1230	-8	5	-0.65	297660	242	1.72	1230	1230	1230	1609	867	1238	1230.00	0.62	0	-35	1296	1267	1241	1212	1186	1281	1226	101	371	500	810	1	1	20256888	249	-4.44	0.43	12	0.00	-277.00	2830.00	2625	20250117	-53.14	1061	20241209	15.93	2625	-53.14	20250117	1133	8.56	20250108	2625	-53.14	20250117	1061	15.93	20241209	0.00	N	312610	500	101 억		125505	N	N	0	N	00	N
66	20250318	161134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1238	10	2	0.81	16989603	13756	70.72	1215	1270	1215	1596	860	1228	1234.99	0.61	0	1135	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	251	-8.31	0.40	12	0.07	-149.00	3107.00	2625	20250117	-52.84	1061	20241209	16.68	2625	-52.84	20250117	1133	9.27	20250108	2625	-52.84	20250117	1061	16.68	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
67	20250318	151139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1237	9	2	0.73	15023597	12169	62.57	1215	1270	1215	1596	860	1228	1234.58	0.61	0	1135	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	251	-8.30	0.40	12	0.06	-149.00	3107.00	2625	20250117	-52.88	1061	20241209	16.59	2625	-52.88	20250117	1133	9.18	20250108	2625	-52.88	20250117	1061	16.59	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
68	20250318	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1250	22	2	1.79	13088233	10607	54.53	1215	1270	1215	1596	860	1228	1233.92	0.61	0	1077	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	253	-8.39	0.40	12	0.05	-149.00	3107.00	2625	20250117	-52.38	1061	20241209	17.81	2625	-52.38	20250117	1133	10.33	20250108	2625	-52.38	20250117	1061	17.81	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
69	20250318	131135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1251	23	2	1.87	10417982	8455	43.47	1215	1270	1215	1596	860	1228	1232.17	0.61	0	1018	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	253	-8.40	0.40	12	0.04	-149.00	3107.00	2625	20250117	-52.34	1061	20241209	17.91	2625	-52.34	20250117	1133	10.41	20250108	2625	-52.34	20250117	1061	17.91	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
70	20250318	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1243	15	2	1.22	8985894	7306	37.56	1215	1270	1215	1596	860	1228	1229.93	0.61	0	1729	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	252	-8.34	0.40	12	0.04	-149.00	3107.00	2625	20250117	-52.65	1061	20241209	17.15	2625	-52.65	20250117	1133	9.71	20250108	2625	-52.65	20250117	1061	17.15	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
71	20250318	111135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1243	15	2	1.22	8672964	7053	36.26	1215	1270	1215	1596	860	1228	1229.68	0.61	0	1724	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	252	-8.34	0.40	12	0.03	-149.00	3107.00	2625	20250117	-52.65	1061	20241209	17.15	2625	-52.65	20250117	1133	9.71	20250108	2625	-52.65	20250117	1061	17.15	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
72	20250318	101138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1240	12	2	0.98	6209352	5052	25.97	1215	1270	1215	1596	860	1228	1229.09	0.61	0	1755	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	251	-8.32	0.40	12	0.02	-149.00	3107.00	2625	20250117	-52.76	1061	20241209	16.87	2625	-52.76	20250117	1133	9.44	20250108	2625	-52.76	20250117	1061	16.87	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
73	20250318	091141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1230	2	2	0.16	5503306	4479	23.03	1215	1270	1215	1596	860	1228	1228.69	0.61	0	1727	1244	1236	1227	1219	1210	1231	1214	101	368	500	810	1	1	20256888	249	-8.26	0.40	12	0.02	-149.00	3107.00	2625	20250117	-53.14	1061	20241209	15.93	2625	-53.14	20250117	1133	8.56	20250108	2625	-53.14	20250117	1061	15.93	20241209	0.00	N	312610	500	101 억		122620	N	N	0	N	00	N
74	20250317	161132	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1228	10	2	0.82	23755611	19450	34.65	1235	1235	1218	1583	853	1218	1221.37	0.61	0	-1349	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	249	-8.24	0.40	12	0.10	-149.00	3107.00	2625	20250117	-53.22	1061	20241209	15.74	2625	-53.22	20250117	1133	8.38	20250108	2625	-53.22	20250117	1061	15.74	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
75	20250317	151131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	11	2	0.90	22903883	18758	33.42	1235	1235	1218	1583	853	1218	1221.02	0.61	0	-1224	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	249	-8.25	0.40	12	0.09	-149.00	3107.00	2625	20250117	-53.18	1061	20241209	15.83	2625	-53.18	20250117	1133	8.47	20250108	2625	-53.18	20250117	1061	15.83	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
76	20250317	141134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1223	5	2	0.41	21575713	17675	31.49	1235	1235	1218	1583	853	1218	1220.69	0.61	0	-648	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	248	-8.21	0.39	12	0.09	-149.00	3107.00	2625	20250117	-53.41	1061	20241209	15.27	2625	-53.41	20250117	1133	7.94	20250108	2625	-53.41	20250117	1061	15.27	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
77	20250317	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1223	5	2	0.41	21509681	17621	31.39	1235	1235	1218	1583	853	1218	1220.68	0.61	0	-657	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	248	-8.21	0.39	12	0.09	-149.00	3107.00	2625	20250117	-53.41	1061	20241209	15.27	2625	-53.41	20250117	1133	7.94	20250108	2625	-53.41	20250117	1061	15.27	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
78	20250317	121132	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1224	6	2	0.49	19442742	15933	28.38	1235	1235	1218	1583	853	1218	1220.28	0.61	0	-673	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	248	-8.21	0.39	12	0.08	-149.00	3107.00	2625	20250117	-53.37	1061	20241209	15.36	2625	-53.37	20250117	1133	8.03	20250108	2625	-53.37	20250117	1061	15.36	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
79	20250317	111132	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1223	5	2	0.41	17341790	14211	25.32	1235	1235	1218	1583	853	1218	1220.31	0.61	0	-692	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	248	-8.21	0.39	12	0.07	-149.00	3107.00	2625	20250117	-53.41	1061	20241209	15.27	2625	-53.41	20250117	1133	7.94	20250108	2625	-53.41	20250117	1061	15.27	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
80	20250317	101130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	7	2	0.57	2116664	1728	3.08	1235	1235	1218	1583	853	1218	1224.92	0.61	0	34	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	248	-8.22	0.39	12	0.01	-149.00	3107.00	2625	20250117	-53.33	1061	20241209	15.46	2625	-53.33	20250117	1133	8.12	20250108	2625	-53.33	20250117	1061	15.46	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
81	20250317	091134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	17	2	1.40	710125	575	1.02	1235	1235	1235	1583	853	1218	1235.00	0.61	0	-99	1298	1258	1235	1195	1172	1246	1183	101	365	500	800	1	1	20256888	250	-8.29	0.40	12	0.00	-149.00	3107.00	2625	20250117	-52.95	1061	20241209	16.40	2625	-52.95	20250117	1133	9.00	20250108	2625	-52.95	20250117	1061	16.40	20241209	0.00	N	312610	500	101 억		123969	N	N	0	N	00	N
82	20250314	161127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1218	-17	5	-1.38	68973489	56103	150.56	1260	1275	1212	1605	865	1235	1229.42	0.56	0	12152	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	247	-8.17	0.39	12	0.28	-149.00	3107.00	2625	20250117	-53.60	1061	20241209	14.80	2625	-53.60	20250117	1133	7.50	20250108	2625	-53.60	20250117	1061	14.80	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
83	20250314	151136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1218	-17	5	-1.38	63161103	51332	137.76	1260	1275	1212	1605	865	1235	1230.44	0.56	0	12306	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	247	-8.17	0.39	12	0.25	-149.00	3107.00	2625	20250117	-53.60	1061	20241209	14.80	2625	-53.60	20250117	1133	7.50	20250108	2625	-53.60	20250117	1061	14.80	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
84	20250314	141129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1221	-14	5	-1.13	61126531	49662	133.28	1260	1275	1212	1605	865	1235	1230.85	0.56	0	12474	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	247	-8.19	0.39	12	0.25	-149.00	3107.00	2625	20250117	-53.49	1061	20241209	15.08	2625	-53.49	20250117	1133	7.77	20250108	2625	-53.49	20250117	1061	15.08	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
85	20250314	131128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1227	-8	5	-0.65	58690390	47666	127.92	1260	1275	1212	1605	865	1235	1231.28	0.56	0	12783	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	249	-8.23	0.39	12	0.24	-149.00	3107.00	2625	20250117	-53.26	1061	20241209	15.65	2625	-53.26	20250117	1133	8.30	20250108	2625	-53.26	20250117	1061	15.65	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
86	20250314	121129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1237	2	2	0.16	19936805	15927	42.74	1260	1275	1235	1605	865	1235	1251.76	0.56	0	-209	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	251	-8.30	0.40	12	0.08	-149.00	3107.00	2625	20250117	-52.88	1061	20241209	16.59	2625	-52.88	20250117	1133	9.18	20250108	2625	-52.88	20250117	1061	16.59	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
87	20250314	111130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1238	3	2	0.24	16535488	13180	35.37	1260	1275	1236	1605	865	1235	1254.59	0.56	0	-385	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	251	-8.31	0.40	12	0.07	-149.00	3107.00	2625	20250117	-52.84	1061	20241209	16.68	2625	-52.84	20250117	1133	9.27	20250108	2625	-52.84	20250117	1061	16.68	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
88	20250314	101128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1245	10	2	0.81	13896635	11047	29.65	1260	1275	1238	1605	865	1235	1257.96	0.56	0	-461	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	252	-8.36	0.40	12	0.05	-149.00	3107.00	2625	20250117	-52.57	1061	20241209	17.34	2625	-52.57	20250117	1133	9.89	20250108	2625	-52.57	20250117	1061	17.34	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
89	20250314	091134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1242	7	2	0.57	6111292	4816	12.92	1260	1275	1242	1605	865	1235	1268.96	0.56	0	-547	1287	1260	1238	1211	1189	1250	1201	101	370	500	810	1	1	20256888	252	-8.34	0.40	12	0.02	-149.00	3107.00	2625	20250117	-52.69	1061	20241209	17.06	2625	-52.69	20250117	1133	9.62	20250108	2625	-52.69	20250117	1061	17.06	20241209	0.00	N	312610	500	101 억		113567	N	N	0	N	00	N
90	20250313	161121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	9	2	0.73	45682509	37262	73.16	1265	1265	1216	1593	859	1226	1225.93	0.49	0	6552	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	250	-8.29	0.40	12	0.18	-149.00	3107.00	2625	20250117	-52.95	1061	20241209	16.40	2625	-52.95	20250117	1133	9.00	20250108	2625	-52.95	20250117	1061	16.40	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
91	20250313	151122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1233	7	2	0.57	43792581	35731	70.16	1265	1265	1216	1593	859	1226	1225.62	0.49	0	6642	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	250	-8.28	0.40	12	0.18	-149.00	3107.00	2625	20250117	-53.03	1061	20241209	16.21	2625	-53.03	20250117	1133	8.83	20250108	2625	-53.03	20250117	1061	16.21	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
92	20250313	141122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1224	-2	5	-0.16	37999048	31014	60.89	1265	1265	1216	1593	859	1226	1225.22	0.49	0	6804	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	248	-8.21	0.39	12	0.15	-149.00	3107.00	2625	20250117	-53.37	1061	20241209	15.36	2625	-53.37	20250117	1133	8.03	20250108	2625	-53.37	20250117	1061	15.36	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
93	20250313	131121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1218	-8	5	-0.65	32743182	26707	52.44	1265	1265	1218	1593	859	1226	1226.01	0.49	0	7654	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	247	-8.17	0.39	12	0.13	-149.00	3107.00	2625	20250117	-53.60	1061	20241209	14.80	2625	-53.60	20250117	1133	7.50	20250108	2625	-53.60	20250117	1061	14.80	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
94	20250313	121121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	-6	5	-0.49	29200535	23800	46.73	1265	1265	1218	1593	859	1226	1226.91	0.49	0	7654	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	247	-8.19	0.39	12	0.12	-149.00	3107.00	2625	20250117	-53.52	1061	20241209	14.99	2625	-53.52	20250117	1133	7.68	20250108	2625	-53.52	20250117	1061	14.99	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
95	20250313	111124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1224	-2	5	-0.16	26340414	21459	42.13	1265	1265	1218	1593	859	1226	1227.48	0.49	0	7659	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	248	-8.21	0.39	12	0.11	-149.00	3107.00	2625	20250117	-53.37	1061	20241209	15.36	2625	-53.37	20250117	1133	8.03	20250108	2625	-53.37	20250117	1061	15.36	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
96	20250313	101121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	3	2	0.24	24035811	19578	38.44	1265	1265	1218	1593	859	1226	1227.69	0.49	0	7551	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	249	-8.25	0.40	12	0.10	-149.00	3107.00	2625	20250117	-53.18	1061	20241209	15.83	2625	-53.18	20250117	1133	8.47	20250108	2625	-53.18	20250117	1061	15.83	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
97	20250313	091124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1234	8	2	0.65	2628107	2098	4.12	1265	1265	1234	1593	859	1226	1252.67	0.49	0	-268	1313	1269	1217	1173	1121	1243	1147	101	367	500	800	1	1	20256888	250	-8.28	0.40	12	0.01	-149.00	3107.00	2625	20250117	-52.99	1061	20241209	16.31	2625	-52.99	20250117	1133	8.91	20250108	2625	-52.99	20250117	1061	16.31	20241209	0.00	N	312610	500	101 억		98615	N	N	0	N	00	N
98	20250312	161115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1226	-24	5	-1.92	62197215	50631	4.82	1261	1261	1165	1625	875	1250	1228.45	0.51	0	-4433	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	248	-8.23	0.39	12	0.25	-149.00	3107.00	2625	20250117	-53.30	1061	20241209	15.55	2625	-53.30	20250117	1133	8.21	20250108	2625	-53.30	20250117	1061	15.55	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
99	20250312	151116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	-21	5	-1.68	60296915	49081	4.67	1261	1261	1165	1625	875	1250	1228.52	0.51	0	-4433	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	249	-8.25	0.40	12	0.24	-149.00	3107.00	2625	20250117	-53.18	1061	20241209	15.83	2625	-53.18	20250117	1133	8.47	20250108	2625	-53.18	20250117	1061	15.83	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
100	20250312	141114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	-25	5	-2.00	45789600	37251	3.55	1261	1261	1165	1625	875	1250	1229.22	0.51	0	-2883	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	248	-8.22	0.39	12	0.18	-149.00	3107.00	2625	20250117	-53.33	1061	20241209	15.46	2625	-53.33	20250117	1133	8.12	20250108	2625	-53.33	20250117	1061	15.46	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
101	20250312	131115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	-15	5	-1.20	42941413	34927	3.32	1261	1261	1165	1625	875	1250	1229.46	0.51	0	-2870	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	250	-8.29	0.40	12	0.17	-149.00	3107.00	2625	20250117	-52.95	1061	20241209	16.40	2625	-52.95	20250117	1133	9.00	20250108	2625	-52.95	20250117	1061	16.40	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
102	20250312	121118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1236	-14	5	-1.12	39957628	32495	3.09	1261	1261	1165	1625	875	1250	1229.65	0.51	0	-3407	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	250	-8.30	0.40	12	0.16	-149.00	3107.00	2625	20250117	-52.91	1061	20241209	16.49	2625	-52.91	20250117	1133	9.09	20250108	2625	-52.91	20250117	1061	16.49	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
103	20250312	111110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1237	-13	5	-1.04	37778806	30733	2.93	1261	1261	1165	1625	875	1250	1229.26	0.51	0	-3474	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	251	-8.30	0.40	12	0.15	-149.00	3107.00	2625	20250117	-52.88	1061	20241209	16.59	2625	-52.88	20250117	1133	9.18	20250108	2625	-52.88	20250117	1061	16.59	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
104	20250312	101112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1250	0	3	0.00	26223139	21394	2.04	1261	1261	1165	1625	875	1250	1225.72	0.51	0	-3239	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	253	-8.39	0.40	12	0.11	-149.00	3107.00	2625	20250117	-52.38	1061	20241209	17.81	2625	-52.38	20250117	1133	10.33	20250108	2625	-52.38	20250117	1061	17.81	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
105	20250312	091120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1214	-36	5	-2.88	17307466	14214	1.35	1261	1261	1165	1625	875	1250	1217.64	0.51	0	-3282	1513	1381	1286	1154	1059	1447	1220	101	375	500	820	1	1	20256888	246	-8.15	0.39	12	0.07	-149.00	3107.00	2625	20250117	-53.75	1061	20241209	14.42	2625	-53.75	20250117	1133	7.15	20250108	2625	-53.75	20250117	1061	14.42	20241209	0.00	N	312610	500	101 억		102998	N	N	0	N	00	N
106	20250311	161107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1250	48	2	3.99	1391870866	1048453	4390.87	1191	1418	1191	1562	842	1202	1327.65	0.39	0	17488	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	253	-8.39	0.40	12	5.18	-149.00	3107.00	2625	20250117	-52.38	1061	20241209	17.81	2625	-52.38	20250117	1133	10.33	20250108	2625	-52.38	20250117	1061	17.81	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
107	20250311	151110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1233	31	2	2.58	1368456026	1029541	4311.67	1191	1418	1191	1562	842	1202	1329.19	0.39	0	19430	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	250	-8.28	0.40	12	5.08	-149.00	3107.00	2625	20250117	-53.03	1061	20241209	16.21	2625	-53.03	20250117	1133	8.83	20250108	2625	-53.03	20250117	1061	16.21	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
108	20250311	141113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1228	26	2	2.16	1353711509	1017483	4261.17	1191	1418	1191	1562	842	1202	1330.45	0.39	0	18040	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	249	-8.24	0.40	12	5.02	-149.00	3107.00	2625	20250117	-53.22	1061	20241209	15.74	2625	-53.22	20250117	1133	8.38	20250108	2625	-53.22	20250117	1061	15.74	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
109	20250311	131111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1230	28	2	2.33	1345043786	1010384	4231.44	1191	1418	1191	1562	842	1202	1331.22	0.39	0	16022	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	249	-8.26	0.40	12	4.99	-149.00	3107.00	2625	20250117	-53.14	1061	20241209	15.93	2625	-53.14	20250117	1133	8.56	20250108	2625	-53.14	20250117	1061	15.93	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
110	20250311	121108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1234	32	2	2.66	1291163300	966255	4046.63	1191	1418	1191	1562	842	1202	1336.26	0.39	0	10036	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	250	-8.28	0.40	12	4.77	-149.00	3107.00	2625	20250117	-52.99	1061	20241209	16.31	2625	-52.99	20250117	1133	8.91	20250108	2625	-52.99	20250117	1061	16.31	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
111	20250311	111108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1264	62	2	5.16	1146286928	850042	3559.94	1191	1418	1191	1562	842	1202	1348.51	0.39	0	-20644	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	256	-8.48	0.41	12	4.20	-149.00	3107.00	2625	20250117	-51.85	1061	20241209	19.13	2625	-51.85	20250117	1133	11.56	20250108	2625	-51.85	20250117	1061	19.13	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
112	20250311	101109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1211	9	2	0.75	7202252	5945	24.90	1191	1226	1191	1562	842	1202	1211.48	0.39	0	-1482	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	245	-8.13	0.39	12	0.03	-149.00	3107.00	2625	20250117	-53.87	1061	20241209	14.14	2625	-53.87	20250117	1133	6.88	20250108	2625	-53.87	20250117	1061	14.14	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
113	20250311	091110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1222	20	2	1.66	5399308	4444	18.61	1191	1226	1191	1562	842	1202	1214.97	0.39	0	-1471	1271	1236	1218	1183	1165	1227	1174	101	360	500	790	1	1	20256888	248	-8.20	0.39	12	0.02	-149.00	3107.00	2625	20250117	-53.45	1061	20241209	15.17	2625	-53.45	20250117	1133	7.86	20250108	2625	-53.45	20250117	1061	15.17	20241209	0.00	N	312610	500	101 억		78794	N	N	0	N	00	N
114	20250310	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1202	-24	5	-1.96	29213367	23878	73.40	1216	1253	1200	1593	859	1226	1225.11	0.39	0	-238	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	243	-8.07	0.39	12	0.12	-149.00	3107.00	2625	20250117	-54.21	1061	20241209	13.29	2625	-54.21	20250117	1133	6.09	20250108	2625	-54.21	20250117	1061	13.29	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
115	20250310	151107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1219	-7	5	-0.57	26233386	21400	65.78	1216	1253	1200	1593	859	1226	1225.86	0.39	0	-228	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	247	-8.18	0.39	12	0.11	-149.00	3107.00	2625	20250117	-53.56	1061	20241209	14.89	2625	-53.56	20250117	1133	7.59	20250108	2625	-53.56	20250117	1061	14.89	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
116	20250310	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1218	-8	5	-0.65	21686481	17640	54.22	1216	1253	1200	1593	859	1226	1229.39	0.39	0	-241	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	247	-8.17	0.39	12	0.09	-149.00	3107.00	2625	20250117	-53.60	1061	20241209	14.80	2625	-53.60	20250117	1133	7.50	20250108	2625	-53.60	20250117	1061	14.80	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
117	20250310	131104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1238	12	2	0.98	20090820	16329	50.19	1216	1253	1200	1593	859	1226	1230.38	0.39	0	-133	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	251	-8.31	0.40	12	0.08	-149.00	3107.00	2625	20250117	-52.84	1061	20241209	16.68	2625	-52.84	20250117	1133	9.27	20250108	2625	-52.84	20250117	1061	16.68	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
118	20250310	121101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1228	2	2	0.16	19846935	16132	49.59	1216	1253	1200	1593	859	1226	1230.28	0.39	0	63	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	249	-8.24	0.40	12	0.08	-149.00	3107.00	2625	20250117	-53.22	1061	20241209	15.74	2625	-53.22	20250117	1133	8.38	20250108	2625	-53.22	20250117	1061	15.74	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
119	20250310	111101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1241	15	2	1.22	13266529	10740	33.01	1216	1253	1216	1593	859	1226	1235.24	0.39	0	-330	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	251	-8.33	0.40	12	0.05	-149.00	3107.00	2625	20250117	-52.72	1061	20241209	16.97	2625	-52.72	20250117	1133	9.53	20250108	2625	-52.72	20250117	1061	16.97	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
120	20250310	101102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1233	7	2	0.57	5570368	4480	13.77	1216	1253	1216	1593	859	1226	1243.39	0.39	0	-74	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	250	-8.28	0.40	12	0.02	-149.00	3107.00	2625	20250117	-53.03	1061	20241209	16.21	2625	-53.03	20250117	1133	8.83	20250108	2625	-53.03	20250117	1061	16.21	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
121	20250310	091103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1249	23	2	1.88	550881	453	1.39	1216	1249	1216	1593	859	1226	1216.07	0.39	0	-66	1340	1282	1247	1189	1154	1312	1219	101	367	500	800	1	1	20256888	253	-8.38	0.40	12	0.00	-149.00	3107.00	2625	20250117	-52.42	1061	20241209	17.72	2625	-52.42	20250117	1133	10.24	20250108	2625	-52.42	20250117	1061	17.72	20241209	0.00	N	312610	500	101 억		79032	N	N	0	N	00	N
122	20250307	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1226	-1	5	-0.08	39938958	32482	186.10	1220	1305	1212	1595	859	1227	1229.57	0.37	0	4846	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	248	-8.23	0.39	12	0.16	-149.00	3107.00	2650	20240223	-53.74	1061	20241209	15.55	2625	-53.30	20250117	1133	8.21	20250108	2625	-53.30	20250117	1061	15.55	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
123	20250307	151103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	-2	5	-0.16	39101390	31799	182.19	1220	1305	1212	1595	859	1227	1229.64	0.37	0	5110	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	248	-8.22	0.39	12	0.16	-149.00	3107.00	2650	20240223	-53.77	1061	20241209	15.46	2625	-53.33	20250117	1133	8.12	20250108	2625	-53.33	20250117	1061	15.46	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
124	20250307	141100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	-2	5	-0.16	35642712	28978	166.02	1220	1305	1212	1595	859	1227	1229.99	0.37	0	4873	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	248	-8.22	0.39	12	0.14	-149.00	3107.00	2650	20240223	-53.77	1061	20241209	15.46	2625	-53.33	20250117	1133	8.12	20250108	2625	-53.33	20250117	1061	15.46	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
125	20250307	131102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1237	10	2	0.81	32527730	26440	151.48	1220	1305	1212	1595	859	1227	1230.25	0.37	0	4702	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	251	-8.30	0.40	12	0.13	-149.00	3107.00	2650	20240223	-53.32	1061	20241209	16.59	2625	-52.88	20250117	1133	9.18	20250108	2625	-52.88	20250117	1061	16.59	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
126	20250307	121102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1250	23	2	1.87	31995165	26010	149.02	1220	1305	1212	1595	859	1227	1230.11	0.37	0	4709	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	253	-8.39	0.40	12	0.13	-149.00	3107.00	2650	20240223	-52.83	1061	20241209	17.81	2625	-52.38	20250117	1133	10.33	20250108	2625	-52.38	20250117	1061	17.81	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
127	20250307	111059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1232	5	2	0.41	21386815	17510	100.32	1220	1261	1212	1595	859	1227	1221.41	0.37	0	9738	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	250	-8.27	0.40	12	0.09	-149.00	3107.00	2650	20240223	-53.51	1061	20241209	16.12	2625	-53.07	20250117	1133	8.74	20250108	2625	-53.07	20250117	1061	16.12	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
128	20250307	101057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	8	2	0.65	12062227	9843	56.39	1220	1261	1212	1595	859	1227	1225.46	0.37	0	4982	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	250	-8.29	0.40	12	0.05	-149.00	3107.00	2650	20240223	-53.40	1061	20241209	16.40	2625	-52.95	20250117	1133	9.00	20250108	2625	-52.95	20250117	1061	16.40	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
129	20250307	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1250	23	2	1.87	70292	57	0.33	1220	1261	1220	1595	859	1227	1233.19	0.37	0	0	1286	1256	1238	1208	1190	1247	1199	101	368	500	800	1	1	20256888	253	-8.39	0.40	12	0.00	-149.00	3107.00	2650	20240223	-52.83	1061	20241209	17.81	2625	-52.38	20250117	1133	10.33	20250108	2625	-52.38	20250117	1061	17.81	20241209	0.00	N	312610	500	101 억		74079	N	N	0	N	00	N
130	20250306	161053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1227	-7	5	-0.57	21529140	17454	104.95	1234	1268	1220	1604	864	1234	1233.48	0.33	0	-3561	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	249	-8.23	0.39	12	0.09	-149.00	3107.00	2650	20240223	-53.70	1061	20241209	15.65	2625	-53.26	20250117	1133	8.30	20250108	2625	-53.26	20250117	1061	15.65	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
131	20250306	151053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	-5	5	-0.41	20726666	16800	101.02	1234	1268	1220	1604	864	1234	1233.73	0.33	0	-3097	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	249	-8.25	0.40	12	0.08	-149.00	3107.00	2650	20240223	-53.62	1061	20241209	15.83	2625	-53.18	20250117	1133	8.47	20250108	2625	-53.18	20250117	1061	15.83	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
132	20250306	141053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1232	-2	5	-0.16	19011911	15411	92.66	1234	1268	1220	1604	864	1234	1233.66	0.33	0	-2247	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	250	-8.27	0.40	12	0.08	-149.00	3107.00	2650	20240223	-53.51	1061	20241209	16.12	2625	-53.07	20250117	1133	8.74	20250108	2625	-53.07	20250117	1061	16.12	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
133	20250306	131053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1222	-12	5	-0.97	18626533	15096	90.77	1234	1268	1220	1604	864	1234	1233.87	0.33	0	-2243	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	248	-8.20	0.39	12	0.07	-149.00	3107.00	2650	20240223	-53.89	1061	20241209	15.17	2625	-53.45	20250117	1133	7.86	20250108	2625	-53.45	20250117	1061	15.17	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
134	20250306	121053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1222	-12	5	-0.97	15898038	12863	77.34	1234	1268	1222	1604	864	1234	1235.95	0.33	0	-2423	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	248	-8.20	0.39	12	0.06	-149.00	3107.00	2650	20240223	-53.89	1061	20241209	15.17	2625	-53.45	20250117	1133	7.86	20250108	2625	-53.45	20250117	1061	15.17	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
135	20250306	111049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1223	-11	5	-0.89	14973842	12107	72.80	1234	1268	1222	1604	864	1234	1236.79	0.33	0	-1905	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	248	-8.21	0.39	12	0.06	-149.00	3107.00	2650	20240223	-53.85	1061	20241209	15.27	2625	-53.41	20250117	1133	7.94	20250108	2625	-53.41	20250117	1061	15.27	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
136	20250306	101052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1244	10	2	0.81	8013351	6448	38.77	1234	1268	1234	1604	864	1234	1242.77	0.33	0	225	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	252	-8.35	0.40	12	0.03	-149.00	3107.00	2650	20240223	-53.06	1061	20241209	17.25	2625	-52.61	20250117	1133	9.80	20250108	2625	-52.61	20250117	1061	17.25	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
137	20250306	091056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	1	2	0.08	6490456	5220	31.39	1234	1250	1234	1604	864	1234	1243.38	0.33	0	21	1299	1266	1245	1212	1191	1256	1202	101	370	500	810	1	1	20256888	250	-8.29	0.40	12	0.03	-149.00	3107.00	2650	20240223	-53.40	1061	20241209	16.40	2625	-52.95	20250117	1133	9.00	20250108	2625	-52.95	20250117	1061	16.40	20241209	0.00	N	312610	500	101 억		66833	N	N	0	N	00	N
138	20250305	161040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1234	-8	5	-0.64	20473435	16631	34.85	1240	1278	1224	1614	870	1242	1231.04	0.35	0	-3768	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	250	-8.28	0.40	12	0.08	-149.00	3107.00	2650	20240223	-53.43	1061	20241209	16.31	2625	-52.99	20250117	1133	8.91	20250108	2625	-52.99	20250117	1061	16.31	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
139	20250305	151045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1236	-6	5	-0.48	19759804	16053	33.64	1240	1278	1224	1614	870	1242	1230.91	0.35	0	-3624	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	250	-8.30	0.40	12	0.08	-149.00	3107.00	2650	20240223	-53.36	1061	20241209	16.49	2625	-52.91	20250117	1133	9.09	20250108	2625	-52.91	20250117	1061	16.49	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
140	20250305	141044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1224	-18	5	-1.45	14127622	11482	24.06	1240	1278	1224	1614	870	1242	1230.41	0.35	0	-3444	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	248	-8.21	0.39	12	0.06	-149.00	3107.00	2650	20240223	-53.81	1061	20241209	15.36	2625	-53.37	20250117	1133	8.03	20250108	2625	-53.37	20250117	1061	15.36	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
141	20250305	131040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1228	-14	5	-1.13	11195357	9090	19.05	1240	1278	1226	1614	870	1242	1231.61	0.35	0	-2378	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	249	-8.24	0.40	12	0.04	-149.00	3107.00	2650	20240223	-53.66	1061	20241209	15.74	2625	-53.22	20250117	1133	8.38	20250108	2625	-53.22	20250117	1061	15.74	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
142	20250305	121043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1226	-16	5	-1.29	10416671	8456	17.72	1240	1278	1226	1614	870	1242	1231.87	0.35	0	-2340	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	248	-8.23	0.39	12	0.04	-149.00	3107.00	2650	20240223	-53.74	1061	20241209	15.55	2625	-53.30	20250117	1133	8.21	20250108	2625	-53.30	20250117	1061	15.55	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
143	20250305	111036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1237	-5	5	-0.40	6938776	5626	11.79	1240	1278	1230	1614	870	1242	1233.34	0.35	0	-945	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	251	-8.30	0.40	12	0.03	-149.00	3107.00	2650	20240223	-53.32	1061	20241209	16.59	2625	-52.88	20250117	1133	9.18	20250108	2625	-52.88	20250117	1061	16.59	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
144	20250305	101041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1231	-11	5	-0.89	4539980	3678	7.71	1240	1278	1230	1614	870	1242	1234.36	0.35	0	-897	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	249	-8.26	0.40	12	0.02	-149.00	3107.00	2650	20240223	-53.55	1061	20241209	16.02	2625	-53.10	20250117	1133	8.65	20250108	2625	-53.10	20250117	1061	16.02	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
145	20250305	091040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1243	1	2	0.08	365538	294	0.62	1240	1278	1240	1614	870	1242	1243.33	0.35	0	80	1411	1326	1284	1199	1157	1305	1178	101	372	500	810	1	1	20256888	252	-8.34	0.40	12	0.00	-149.00	3107.00	2650	20240223	-53.09	1061	20241209	17.15	2625	-52.65	20250117	1133	9.71	20250108	2625	-52.65	20250117	1061	17.15	20241209	0.00	N	312610	500	101 억		70590	N	N	0	N	00	N
146	20250304	161029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1242	-52	5	-4.02	60334363	47717	401.39	1369	1369	1242	1682	906	1294	1264.42	0.37	0	-3190	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	252	-8.34	0.40	12	0.24	-149.00	3107.00	2650	20240223	-53.13	1061	20241209	17.06	2625	-52.69	20250117	1133	9.62	20250108	2625	-52.69	20250117	1061	17.06	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
147	20250304	151025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	-34	5	-2.63	56910151	44960	378.20	1369	1369	1250	1682	906	1294	1265.80	0.37	0	-1144	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	255	-8.46	0.41	12	0.22	-149.00	3107.00	2650	20240223	-52.45	1061	20241209	18.76	2625	-52.00	20250117	1133	11.21	20250108	2625	-52.00	20250117	1061	18.76	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
148	20250304	141030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1263	-31	5	-2.40	41243259	32452	272.98	1369	1369	1250	1682	906	1294	1270.90	0.37	0	143	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	256	-8.48	0.41	12	0.16	-149.00	3107.00	2650	20240223	-52.34	1061	20241209	19.04	2625	-51.89	20250117	1133	11.47	20250108	2625	-51.89	20250117	1061	19.04	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
149	20250304	131027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1267	-27	5	-2.09	39623725	31171	262.21	1369	1369	1250	1682	906	1294	1271.17	0.37	0	1119	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	257	-8.50	0.41	12	0.15	-149.00	3107.00	2650	20240223	-52.19	1061	20241209	19.42	2625	-51.73	20250117	1133	11.83	20250108	2625	-51.73	20250117	1061	19.42	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
150	20250304	121025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1269	-25	5	-1.93	36768698	28914	243.22	1369	1369	1250	1682	906	1294	1271.66	0.37	0	2982	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	257	-8.52	0.41	12	0.14	-149.00	3107.00	2650	20240223	-52.11	1061	20241209	19.60	2625	-51.66	20250117	1133	12.00	20250108	2625	-51.66	20250117	1061	19.60	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
151	20250304	111028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1279	-15	5	-1.16	25855645	20317	170.90	1369	1369	1250	1682	906	1294	1272.61	0.37	0	3734	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	259	-8.58	0.41	12	0.10	-149.00	3107.00	2650	20240223	-51.74	1061	20241209	20.55	2625	-51.28	20250117	1133	12.89	20250108	2625	-51.28	20250117	1061	20.55	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
152	20250304	101023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1279	-15	5	-1.16	13987782	10918	91.84	1369	1369	1265	1682	906	1294	1281.17	0.37	0	4132	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	259	-8.58	0.41	12	0.05	-149.00	3107.00	2650	20240223	-51.74	1061	20241209	20.55	2625	-51.28	20250117	1133	12.89	20250108	2625	-51.28	20250117	1061	20.55	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N
153	20250304	091019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1277	-17	5	-1.31	4403770	3395	28.56	1369	1369	1277	1682	906	1294	1297.13	0.37	0	0	1344	1319	1302	1277	1260	1310	1268	101	388	500	850	1	1	20256888	259	-8.57	0.41	12	0.02	-149.00	3107.00	2650	20240223	-51.81	1061	20241209	20.36	2625	-51.35	20250117	1133	12.71	20250108	2625	-51.35	20250117	1061	20.36	20241209	0.00	N	312610	500	101 억		74681	N	N	0	N	00	N