KissMeData/317770/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	161201	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3725	-395	5	-9.59	11321689101	2890801	91.00	4160	4360	3555	5350	2885	4120	3916.52	2.46	0	-309962	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	925	-28.44	1.58	12	11.64	-131.00	2359.00	5500	20240319	-32.27	2335	20241209	59.53	4435	-16.01	20250321	2630	41.63	20250203	5430	-31.40	20240503	2335	59.53	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
3	20250328	151204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3735	-385	5	-9.34	11177959566	2852113	89.78	4160	4360	3555	5350	2885	4120	3919.15	2.46	0	-311736	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	927	-28.51	1.58	12	11.49	-131.00	2359.00	5500	20240319	-32.09	2335	20241209	59.96	4435	-15.78	20250321	2630	42.02	20250203	5430	-31.22	20240503	2335	59.96	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
4	20250328	141208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	-400	5	-9.71	10862793326	2767031	87.11	4160	4360	3555	5350	2885	4120	3925.76	2.46	0	-292912	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	924	-28.40	1.58	12	11.14	-131.00	2359.00	5500	20240319	-32.36	2335	20241209	59.31	4435	-16.12	20250321	2630	41.44	20250203	5430	-31.49	20240503	2335	59.31	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
5	20250328	131202	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3715	-405	5	-9.83	10705757356	2724687	85.77	4160	4360	3555	5350	2885	4120	3929.13	2.46	0	-295620	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	923	-28.36	1.57	12	10.97	-131.00	2359.00	5500	20240319	-32.45	2335	20241209	59.10	4435	-16.23	20250321	2630	41.25	20250203	5430	-31.58	20240503	2335	59.10	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
6	20250328	121203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	-445	5	-10.80	10469613982	2661085	83.77	4160	4360	3555	5350	2885	4120	3934.30	2.46	0	-271374	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	913	-28.05	1.56	12	10.72	-131.00	2359.00	5500	20240319	-33.18	2335	20241209	57.39	4435	-17.14	20250321	2630	39.73	20250203	5430	-32.32	20240503	2335	57.39	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
7	20250328	111158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3835	-285	5	-6.92	8043348780	2002369	63.03	4160	4360	3725	5350	2885	4120	4016.89	2.46	0	-255207	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	952	-29.27	1.63	12	8.06	-131.00	2359.00	5500	20240319	-30.27	2335	20241209	64.24	4435	-13.53	20250321	2630	45.82	20250203	5430	-29.37	20240503	2335	64.24	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
8	20250328	101208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3915	-205	5	-4.98	1388780606	346718	10.91	4160	4160	3885	5350	2885	4120	4005.33	2.46	0	-55675	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	972	-29.89	1.66	12	1.40	-131.00	2359.00	5500	20240319	-28.82	2335	20241209	67.67	4435	-11.72	20250321	2630	48.86	20250203	5430	-27.90	20240503	2335	67.67	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
9	20250328	091215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3985	-135	5	-3.28	549853376	135486	4.27	4160	4160	3970	5350	2885	4120	4058.14	2.46	0	-36308	4633	4376	3963	3706	3293	4505	3835	124	1230	500	2880	5	1	24832479	990	-30.42	1.69	12	0.55	-131.00	2359.00	5500	20240319	-27.55	2335	20241209	70.66	4435	-10.15	20250321	2630	51.52	20250203	5430	-26.61	20240503	2335	70.66	20241209	3.02	N	317770	500	124 억		610840	N	N	0	N	00	N
10	20250327	162518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4120	505	2	13.97	12647620751	3159416	688.89	3615	4220	3550	4695	2535	3615	4003.07	1.91	0	138530	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	1023	-31.45	1.75	12	12.72	-131.00	2359.00	5500	20240319	-25.09	2335	20241209	76.45	4435	-7.10	20250321	2630	56.65	20250203	5430	-24.13	20240503	2335	76.45	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
11	20250327	151203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	515	2	14.25	12421999623	3104655	676.95	3615	4220	3550	4695	2535	3615	4001.09	1.91	0	142038	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	1026	-31.53	1.75	12	12.50	-131.00	2359.00	5500	20240319	-24.91	2335	20241209	76.87	4435	-6.88	20250321	2630	57.03	20250203	5430	-23.94	20240503	2335	76.87	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
12	20250327	141205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4080	465	2	12.86	11454525791	2868499	625.46	3615	4220	3550	4695	2535	3615	3993.21	1.91	0	124927	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	1013	-31.15	1.73	12	11.55	-131.00	2359.00	5500	20240319	-25.82	2335	20241209	74.73	4435	-8.00	20250321	2630	55.13	20250203	5430	-24.86	20240503	2335	74.73	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
13	20250327	131158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	515	2	14.25	10526014232	2643769	576.46	3615	4220	3550	4695	2535	3615	3981.44	1.91	0	92881	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	1026	-31.53	1.75	12	10.65	-131.00	2359.00	5500	20240319	-24.91	2335	20241209	76.87	4435	-6.88	20250321	2630	57.03	20250203	5430	-23.94	20240503	2335	76.87	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
14	20250327	121209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4120	505	2	13.97	9150718647	2307247	503.08	3615	4220	3550	4695	2535	3615	3966.08	1.91	0	23869	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	1023	-31.45	1.75	12	9.29	-131.00	2359.00	5500	20240319	-25.09	2335	20241209	76.45	4435	-7.10	20250321	2630	56.65	20250203	5430	-24.13	20240503	2335	76.45	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
15	20250327	111203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3975	360	2	9.96	5042104105	1309314	285.49	3615	4075	3550	4695	2535	3615	3850.95	1.91	0	29909	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	987	-30.34	1.69	12	5.27	-131.00	2359.00	5500	20240319	-27.73	2335	20241209	70.24	4435	-10.37	20250321	2630	51.14	20250203	5430	-26.80	20240503	2335	70.24	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
16	20250327	101158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3710	95	2	2.63	1603563149	430996	93.98	3615	3865	3550	4695	2535	3615	3720.60	1.91	0	42285	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	921	-28.32	1.57	12	1.74	-131.00	2359.00	5500	20240319	-32.55	2335	20241209	58.89	4435	-16.35	20250321	2630	41.06	20250203	5430	-31.68	20240503	2335	58.89	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
17	20250327	091202	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	-35	5	-0.97	167401000	46403	10.12	3615	3685	3570	4695	2535	3615	3607.55	1.91	0	7230	3835	3725	3560	3450	3285	3780	3505	124	1080	500	2530	5	1	24832479	889	-27.33	1.52	12	0.19	-131.00	2359.00	5500	20240319	-34.91	2335	20241209	53.32	4435	-19.28	20250321	2630	36.12	20250203	5430	-34.07	20240503	2335	53.32	20241209	2.97	N	317770	500	124 억		473714	N	N	0	N	00	N
18	20250326	161150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3615	70	2	1.97	1614182955	457043	83.81	3485	3670	3395	4605	2485	3545	3531.79	1.46	0	101821	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	873	-27.60	1.53	12	1.89	-131.00	2359.00	5500	20240319	-34.27	2335	20241209	54.82	4435	-18.49	20250321	2630	37.45	20250203	5430	-33.43	20240503	2335	54.82	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
19	20250326	151150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	60	2	1.69	1464631780	415671	76.22	3485	3670	3395	4605	2485	3545	3523.54	1.46	0	90274	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	871	-27.52	1.53	12	1.72	-131.00	2359.00	5500	20240319	-34.45	2335	20241209	54.39	4435	-18.71	20250321	2630	37.07	20250203	5430	-33.61	20240503	2335	54.39	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
20	20250326	141148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3565	20	2	0.56	973732090	280031	51.35	3485	3600	3395	4605	2485	3545	3477.23	1.46	0	47629	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	861	-27.21	1.51	12	1.16	-131.00	2359.00	5500	20240319	-35.18	2335	20241209	52.68	4435	-19.62	20250321	2630	35.55	20250203	5430	-34.35	20240503	2335	52.68	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
21	20250326	131153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	-85	5	-2.40	802625270	231831	42.51	3485	3565	3395	4605	2485	3545	3462.11	1.46	0	46013	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	836	-26.41	1.47	12	0.96	-131.00	2359.00	5500	20240319	-37.09	2335	20241209	48.18	4435	-21.98	20250321	2630	31.56	20250203	5430	-36.28	20240503	2335	48.18	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
22	20250326	121158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3480	-65	5	-1.83	384520605	110009	20.17	3485	3565	3430	4605	2485	3545	3495.36	1.46	0	25268	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	841	-26.56	1.48	12	0.46	-131.00	2359.00	5500	20240319	-36.73	2335	20241209	49.04	4435	-21.53	20250321	2630	32.32	20250203	5430	-35.91	20240503	2335	49.04	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
23	20250326	111154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	-20	5	-0.56	334089950	95587	17.53	3485	3565	3430	4605	2485	3545	3495.14	1.46	0	27045	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	851	-26.91	1.49	12	0.40	-131.00	2359.00	5500	20240319	-35.91	2335	20241209	50.96	4435	-20.52	20250321	2630	34.03	20250203	5430	-35.08	20240503	2335	50.96	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
24	20250326	101153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3510	-35	5	-0.99	258327835	74091	13.59	3485	3565	3430	4605	2485	3545	3486.63	1.46	0	17229	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	848	-26.79	1.49	12	0.31	-131.00	2359.00	5500	20240319	-36.18	2335	20241209	50.32	4435	-20.86	20250321	2630	33.46	20250203	5430	-35.36	20240503	2335	50.32	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
25	20250326	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3445	-100	5	-2.82	112418765	32321	5.93	3485	3565	3430	4605	2485	3545	3478.20	1.46	0	-1775	3748	3646	3573	3471	3398	3697	3522	121	1060	500	2480	5	1	24152670	832	-26.30	1.46	12	0.13	-131.00	2359.00	5500	20240319	-37.36	2335	20241209	47.54	4435	-22.32	20250321	2630	30.99	20250203	5430	-36.56	20240503	2335	47.54	20241209	3.29	N	317770	500	120 억		352900	N	N	0	N	00	N
26	20250325	161144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	0	3	0.00	1934143181	541881	58.94	3535	3675	3500	4605	2485	3545	3569.38	0.79	0	149384	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	856	-21.23	1.47	12	2.24	-167.00	2410.00	5500	20240313	-35.55	2335	20241209	51.82	4435	-20.07	20250321	2630	34.79	20250203	5430	-34.71	20240503	2335	51.82	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
27	20250325	151148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3565	20	2	0.56	1885569916	528208	57.46	3535	3675	3500	4605	2485	3545	3569.75	0.79	0	143832	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	861	-21.35	1.48	12	2.19	-167.00	2410.00	5500	20240313	-35.18	2335	20241209	52.68	4435	-19.62	20250321	2630	35.55	20250203	5430	-34.35	20240503	2335	52.68	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
28	20250325	141144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	10	2	0.28	1729392754	484331	52.68	3535	3675	3500	4605	2485	3545	3570.68	0.79	0	135061	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	859	-21.29	1.48	12	2.01	-167.00	2410.00	5500	20240313	-35.36	2335	20241209	52.25	4435	-19.84	20250321	2630	35.17	20250203	5430	-34.53	20240503	2335	52.25	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
29	20250325	131235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3575	30	2	0.85	1612236184	451326	49.09	3535	3675	3500	4605	2485	3545	3572.22	0.79	0	132146	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	863	-21.41	1.48	12	1.87	-167.00	2410.00	5500	20240313	-35.00	2335	20241209	53.10	4435	-19.39	20250321	2630	35.93	20250203	5430	-34.16	20240503	2335	53.10	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
30	20250325	121145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3570	25	2	0.71	1530674765	428398	46.60	3535	3675	3500	4605	2485	3545	3573.02	0.79	0	129512	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	862	-21.38	1.48	12	1.77	-167.00	2410.00	5500	20240313	-35.09	2335	20241209	52.89	4435	-19.50	20250321	2630	35.74	20250203	5430	-34.25	20240503	2335	52.89	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
31	20250325	111144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3575	30	2	0.85	1478501015	413703	45.00	3535	3675	3500	4605	2485	3545	3573.82	0.79	0	126070	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	863	-21.41	1.48	12	1.71	-167.00	2410.00	5500	20240313	-35.00	2335	20241209	53.10	4435	-19.39	20250321	2630	35.93	20250203	5430	-34.16	20240503	2335	53.10	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
32	20250325	101156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3560	15	2	0.42	1254637885	351437	38.23	3535	3675	3500	4605	2485	3545	3570.02	0.79	0	117604	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	860	-21.32	1.48	12	1.46	-167.00	2410.00	5500	20240313	-35.27	2335	20241209	52.46	4435	-19.73	20250321	2630	35.36	20250203	5430	-34.44	20240503	2335	52.46	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
33	20250325	091155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	75	2	2.12	822089065	230384	25.06	3535	3670	3500	4605	2485	3545	3568.34	0.79	0	108474	4248	3896	3698	3346	3148	3797	3247	121	1060	500	2480	5	1	24152670	874	-21.68	1.50	12	0.95	-167.00	2410.00	5500	20240313	-34.18	2335	20241209	55.03	4435	-18.38	20250321	2630	37.64	20250203	5430	-33.33	20240503	2335	55.03	20241209	3.78	N	317770	500	120 억		190799	N	N	0	N	00	N
34	20250324	161141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	-420	5	-10.59	3400364607	913343	44.07	3915	4050	3500	5150	2780	3965	3722.91	0.56	0	54045	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	856	-21.23	1.47	12	3.78	-167.00	2410.00	5570	20240312	-36.36	2335	20241209	51.82	4435	-20.07	20250321	2630	34.79	20250203	5430	-34.71	20240503	2335	51.82	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
35	20250324	151149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	-385	5	-9.71	3211320867	860245	41.51	3915	4050	3500	5150	2780	3965	3732.90	0.56	0	48320	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	865	-21.44	1.49	12	3.56	-167.00	2410.00	5570	20240312	-35.73	2335	20241209	53.32	4435	-19.28	20250321	2630	36.12	20250203	5430	-34.07	20240503	2335	53.32	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
36	20250324	141151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3715	-250	5	-6.31	2027770744	531870	25.66	3915	4050	3540	5150	2780	3965	3812.39	0.56	0	68288	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	897	-22.25	1.54	12	2.20	-167.00	2410.00	5570	20240312	-33.30	2335	20241209	59.10	4435	-16.23	20250321	2630	41.25	20250203	5430	-31.58	20240503	2335	59.10	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
37	20250324	131151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3980	15	2	0.38	869378349	218777	10.56	3915	4050	3915	5150	2780	3965	3973.83	0.56	0	15740	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	961	-23.83	1.65	12	0.91	-167.00	2410.00	5570	20240312	-28.55	2335	20241209	70.45	4435	-10.26	20250321	2630	51.33	20250203	5430	-26.70	20240503	2335	70.45	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
38	20250324	121149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3985	20	2	0.50	722001819	181604	8.76	3915	4050	3915	5150	2780	3965	3975.72	0.56	0	16689	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	962	-23.86	1.65	12	0.75	-167.00	2410.00	5570	20240312	-28.46	2335	20241209	70.66	4435	-10.15	20250321	2630	51.52	20250203	5430	-26.61	20240503	2335	70.66	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
39	20250324	111149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3980	15	2	0.38	436266344	110130	5.31	3915	4010	3915	5150	2780	3965	3961.36	0.56	0	-1259	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	961	-23.83	1.65	12	0.46	-167.00	2410.00	5570	20240312	-28.55	2335	20241209	70.45	4435	-10.26	20250321	2630	51.33	20250203	5430	-26.70	20240503	2335	70.45	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
40	20250324	101145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3980	15	2	0.38	306496715	77433	3.74	3915	4010	3915	5150	2780	3965	3958.18	0.56	0	2021	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	961	-23.83	1.65	12	0.32	-167.00	2410.00	5570	20240312	-28.55	2335	20241209	70.45	4435	-10.26	20250321	2630	51.33	20250203	5430	-26.70	20240503	2335	70.45	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
41	20250324	091147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3970	5	2	0.13	85024625	21584	1.04	3915	3980	3915	5150	2780	3965	3938.66	0.56	0	2084	4591	4277	4121	3807	3651	4200	3730	121	1185	500	2770	5	1	24152670	959	-23.77	1.65	12	0.09	-167.00	2410.00	5570	20240312	-28.73	2335	20241209	70.02	4435	-10.48	20250321	2630	50.95	20250203	5430	-26.89	20240503	2335	70.02	20241209	3.31	N	317770	500	120 억		135880	N	N	0	N	00	N
42	20250321	161202	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3965	-195	5	-4.69	8736782418	2070070	160.17	4140	4435	3965	5400	2915	4160	4220.60	0.99	0	-125283	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	958	-23.74	1.65	12	8.57	-167.00	2410.00	5620	20240311	-29.45	2335	20241209	69.81	4435	-10.60	20250321	2630	50.76	20250203	5430	-26.98	20240503	2335	69.81	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
43	20250321	151147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	-170	5	-4.09	8582470943	2031225	157.17	4140	4435	3970	5400	2915	4160	4225.28	0.99	0	-124288	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	964	-23.89	1.66	12	8.41	-167.00	2410.00	5620	20240311	-29.00	2335	20241209	70.88	4435	-10.03	20250321	2630	51.71	20250203	5430	-26.52	20240503	2335	70.88	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
44	20250321	141148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4015	-145	5	-3.49	8338844588	1970492	152.47	4140	4435	3970	5400	2915	4160	4231.87	0.99	0	-129681	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	970	-24.04	1.67	12	8.16	-167.00	2410.00	5620	20240311	-28.56	2335	20241209	71.95	4435	-9.47	20250321	2630	52.66	20250203	5430	-26.06	20240503	2335	71.95	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
45	20250321	131150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4005	-155	5	-3.73	8084026413	1906591	147.53	4140	4435	3975	5400	2915	4160	4240.05	0.99	0	-126320	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	967	-23.98	1.66	12	7.89	-167.00	2410.00	5620	20240311	-28.74	2335	20241209	71.52	4435	-9.70	20250321	2630	52.28	20250203	5430	-26.24	20240503	2335	71.52	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
46	20250321	121150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3985	-175	5	-4.21	7725042842	1817266	140.61	4140	4435	3975	5400	2915	4160	4250.93	0.99	0	-128599	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	962	-23.86	1.65	12	7.52	-167.00	2410.00	5620	20240311	-29.09	2335	20241209	70.66	4435	-10.15	20250321	2630	51.52	20250203	5430	-26.61	20240503	2335	70.66	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
47	20250321	111150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4090	-70	5	-1.68	742571016	179974	13.93	4140	4215	4080	5400	2915	4160	4125.94	0.99	0	7756	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	988	-24.49	1.70	12	0.75	-167.00	2410.00	5620	20240311	-27.22	2335	20241209	75.16	4310	-5.10	20250314	2630	55.51	20250203	5430	-24.68	20240503	2335	75.16	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
48	20250321	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4140	-20	5	-0.48	623265221	150830	11.67	4140	4215	4090	5400	2915	4160	4132.19	0.99	0	6974	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	1000	-24.79	1.72	12	0.62	-167.00	2410.00	5620	20240311	-26.33	2335	20241209	77.30	4310	-3.94	20250314	2630	57.41	20250203	5430	-23.76	20240503	2335	77.30	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
49	20250321	091157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4090	-70	5	-1.68	295783790	71447	5.53	4140	4215	4090	5400	2915	4160	4139.83	0.99	0	22530	4460	4310	4100	3950	3740	4385	4025	121	1240	500	2910	5	1	24152670	988	-24.49	1.70	12	0.30	-167.00	2410.00	5620	20240311	-27.22	2335	20241209	75.16	4310	-5.10	20250314	2630	55.51	20250203	5430	-24.68	20240503	2335	75.16	20241209	3.29	N	317770	500	120 억		238411	N	N	0	N	00	N
50	20250320	161801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4160	275	2	7.08	5238096864	1285248	379.39	4060	4250	3890	5050	2720	3885	4075.40	1.52	0	-127083	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	1005	-24.91	1.73	12	5.32	-167.00	2410.00	5750	20240308	-27.65	2335	20241209	78.16	4310	-3.48	20250314	2630	58.17	20250203	5430	-23.39	20240320	2335	78.16	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
51	20250320	151146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4095	210	2	5.41	4930197149	1210864	357.43	4060	4250	3890	5050	2720	3885	4071.64	1.52	0	-127022	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	989	-24.52	1.70	12	5.01	-167.00	2410.00	5750	20240308	-28.78	2335	20241209	75.37	4310	-4.99	20250314	2630	55.70	20250203	5430	-24.59	20240320	2335	75.37	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
52	20250320	141149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4020	135	2	3.47	4458815860	1094231	323.00	4060	4250	3890	5050	2720	3885	4074.84	1.52	0	-127398	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	971	-24.07	1.67	12	4.53	-167.00	2410.00	5750	20240308	-30.09	2335	20241209	72.16	4310	-6.73	20250314	2630	52.85	20250203	5430	-25.97	20240320	2335	72.16	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
53	20250320	131149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4030	145	2	3.73	4092617035	1003362	296.18	4060	4250	3890	5050	2720	3885	4078.90	1.52	0	-113071	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	973	-24.13	1.67	12	4.15	-167.00	2410.00	5750	20240308	-29.91	2335	20241209	72.59	4310	-6.50	20250314	2630	53.23	20250203	5430	-25.78	20240320	2335	72.59	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
54	20250320	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4075	190	2	4.89	3183694952	780850	230.50	4060	4250	3890	5050	2720	3885	4077.22	1.52	0	-97027	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	984	-24.40	1.69	12	3.23	-167.00	2410.00	5750	20240308	-29.13	2335	20241209	74.52	4310	-5.45	20250314	2630	54.94	20250203	5430	-24.95	20240320	2335	74.52	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
55	20250320	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4060	175	2	4.50	2948446022	722779	213.36	4060	4250	3890	5050	2720	3885	4079.32	1.52	0	-95515	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	981	-24.31	1.68	12	2.99	-167.00	2410.00	5750	20240308	-29.39	2335	20241209	73.88	4310	-5.80	20250314	2630	54.37	20250203	5430	-25.23	20240320	2335	73.88	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
56	20250320	101145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3945	60	2	1.54	2649570823	647690	191.19	4060	4250	3890	5050	2720	3885	4090.80	1.52	0	-89887	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	953	-23.62	1.64	12	2.68	-167.00	2410.00	5750	20240308	-31.39	2335	20241209	68.95	4310	-8.47	20250314	2630	50.00	20250203	5430	-27.35	20240320	2335	68.95	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
57	20250320	091149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4065	180	2	4.63	1604543600	387419	114.36	4060	4250	4000	5050	2720	3885	4141.62	1.52	0	-53213	4201	4042	3951	3792	3701	3997	3747	121	1165	500	2710	5	1	24152670	982	-24.34	1.69	12	1.60	-167.00	2410.00	5750	20240308	-29.30	2335	20241209	74.09	4310	-5.68	20250314	2630	54.56	20250203	5430	-25.14	20240320	2335	74.09	20241209	3.36	N	317770	500	120 억		366555	N	N	0	N	00	N
58	20250319	161140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3885	-60	5	-1.52	1211181999	305741	72.64	3980	4110	3860	5120	2765	3945	3963.36	1.81	0	-77862	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	938	-23.26	1.61	12	1.27	-167.00	2410.00	5910	20240307	-34.26	2335	20241209	66.38	4310	-9.86	20250314	2630	47.72	20250203	5500	-29.36	20240319	2335	66.38	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
59	20250319	151143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3895	-50	5	-1.27	1163581034	293487	69.73	3980	4110	3860	5120	2765	3945	3964.69	1.81	0	-76842	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	941	-23.32	1.62	12	1.22	-167.00	2410.00	5910	20240307	-34.09	2335	20241209	66.81	4310	-9.63	20250314	2630	48.10	20250203	5500	-29.18	20240319	2335	66.81	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
60	20250319	141146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3930	-15	5	-0.38	1052934354	265007	62.96	3980	4110	3900	5120	2765	3945	3973.25	1.81	0	-67600	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	949	-23.53	1.63	12	1.10	-167.00	2410.00	5910	20240307	-33.50	2335	20241209	68.31	4310	-8.82	20250314	2630	49.43	20250203	5500	-28.55	20240319	2335	68.31	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
61	20250319	131143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3940	-5	5	-0.13	899519864	225914	53.67	3980	4110	3915	5120	2765	3945	3981.72	1.81	0	-54200	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	952	-23.59	1.63	12	0.94	-167.00	2410.00	5910	20240307	-33.33	2335	20241209	68.74	4310	-8.58	20250314	2630	49.81	20250203	5500	-28.36	20240319	2335	68.74	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
62	20250319	121143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3940	-5	5	-0.13	849687909	213271	50.67	3980	4110	3915	5120	2765	3945	3984.11	1.81	0	-50232	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	952	-23.59	1.63	12	0.88	-167.00	2410.00	5910	20240307	-33.33	2335	20241209	68.74	4310	-8.58	20250314	2630	49.81	20250203	5500	-28.36	20240319	2335	68.74	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
63	20250319	111142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3970	25	2	0.63	642182624	160702	38.18	3980	4110	3950	5120	2765	3945	3996.17	1.81	0	-23792	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	959	-23.77	1.65	12	0.67	-167.00	2410.00	5910	20240307	-32.83	2335	20241209	70.02	4310	-7.89	20250314	2630	50.95	20250203	5500	-27.82	20240319	2335	70.02	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
64	20250319	101143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4020	75	2	1.90	500540529	125180	29.74	3980	4110	3950	5120	2765	3945	3998.65	1.81	0	-18934	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	971	-24.07	1.67	12	0.52	-167.00	2410.00	5910	20240307	-31.98	2335	20241209	72.16	4310	-6.73	20250314	2630	52.85	20250203	5500	-26.91	20240319	2335	72.16	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
65	20250319	091149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3950	5	2	0.13	268119395	66909	15.90	3980	4110	3950	5120	2765	3945	4007.41	1.81	0	-17815	4235	4090	3990	3845	3745	4040	3795	121	1175	500	2760	5	1	24152670	954	-23.65	1.64	12	0.28	-167.00	2410.00	5910	20240307	-33.16	2335	20241209	69.16	4310	-8.35	20250314	2630	50.19	20250203	5500	-28.18	20240319	2335	69.16	20241209	3.34	N	317770	500	120 억		436459	N	N	0	N	00	N
66	20250318	161137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3945	-155	5	-3.78	1663722939	418784	96.02	4080	4135	3890	5330	2870	4100	3972.79	1.96	0	-37852	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	953	-23.62	1.64	12	1.73	-167.00	2410.00	5910	20240307	-33.25	2335	20241209	68.95	4310	-8.47	20250314	2630	50.00	20250203	5500	-28.27	20240319	2335	68.95	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
67	20250318	151142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	-180	5	-4.39	1522655729	383044	87.83	4080	4135	3890	5330	2870	4100	3975.15	1.96	0	-28079	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	947	-23.47	1.63	12	1.59	-167.00	2410.00	5910	20240307	-33.67	2335	20241209	67.88	4310	-9.05	20250314	2630	49.05	20250203	5500	-28.73	20240319	2335	67.88	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
68	20250318	141139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3975	-125	5	-3.05	1307596927	328203	75.25	4080	4135	3890	5330	2870	4100	3984.11	1.96	0	-27486	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	960	-23.80	1.65	12	1.36	-167.00	2410.00	5910	20240307	-32.74	2335	20241209	70.24	4310	-7.77	20250314	2630	51.14	20250203	5500	-27.73	20240319	2335	70.24	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
69	20250318	131138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4000	-100	5	-2.44	1196455722	300276	68.85	4080	4135	3890	5330	2870	4100	3984.52	1.96	0	-19823	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	966	-23.95	1.66	12	1.24	-167.00	2410.00	5910	20240307	-32.32	2335	20241209	71.31	4310	-7.19	20250314	2630	52.09	20250203	5500	-27.27	20240319	2335	71.31	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
70	20250318	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3945	-155	5	-3.78	1080225507	270974	62.13	4080	4135	3890	5330	2870	4100	3986.45	1.96	0	-5184	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	953	-23.62	1.64	12	1.12	-167.00	2410.00	5910	20240307	-33.25	2335	20241209	68.95	4310	-8.47	20250314	2630	50.00	20250203	5500	-28.27	20240319	2335	68.95	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
71	20250318	111139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4000	-100	5	-2.44	560845595	139783	32.05	4080	4135	3980	5330	2870	4100	4012.26	1.96	0	3022	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	966	-23.95	1.66	12	0.58	-167.00	2410.00	5910	20240307	-32.32	2335	20241209	71.31	4310	-7.19	20250314	2630	52.09	20250203	5500	-27.27	20240319	2335	71.31	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
72	20250318	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4025	-75	5	-1.83	481648198	120010	27.52	4080	4135	3980	5330	2870	4100	4013.40	1.96	0	1077	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	972	-24.10	1.67	12	0.50	-167.00	2410.00	5910	20240307	-31.90	2335	20241209	72.38	4310	-6.61	20250314	2630	53.04	20250203	5500	-26.82	20240319	2335	72.38	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
73	20250318	091144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4050	-50	5	-1.22	81612137	20120	4.61	4080	4135	4020	5330	2870	4100	4056.27	1.96	0	564	4336	4217	4121	4002	3906	4170	3955	121	1230	500	2870	5	1	24152670	978	-24.25	1.68	12	0.08	-167.00	2410.00	5910	20240307	-31.47	2335	20241209	73.45	4310	-6.03	20250314	2630	53.99	20250203	5500	-26.36	20240319	2335	73.45	20241209	3.94	N	317770	500	120 억		473929	N	N	0	N	00	N
74	20250317	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4100	-75	5	-1.80	1790024087	435136	16.70	4170	4240	4025	5420	2925	4175	4113.73	2.06	0	-24266	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	990	-24.55	1.70	12	1.80	-167.00	2410.00	6100	20240305	-32.79	2335	20241209	75.59	4310	-4.87	20250314	2630	55.89	20250203	5500	-25.45	20240319	2335	75.59	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
75	20250317	151135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4085	-90	5	-2.16	1707019492	414886	15.92	4170	4240	4025	5420	2925	4175	4114.43	2.06	0	-15960	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	987	-24.46	1.70	12	1.72	-167.00	2410.00	6100	20240305	-33.03	2335	20241209	74.95	4310	-5.22	20250314	2630	55.32	20250203	5500	-25.73	20240319	2335	74.95	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
76	20250317	141137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4095	-80	5	-1.92	1582813180	384388	14.75	4170	4240	4025	5420	2925	4175	4117.75	2.06	0	-7761	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	989	-24.52	1.70	12	1.59	-167.00	2410.00	6100	20240305	-32.87	2335	20241209	75.37	4310	-4.99	20250314	2630	55.70	20250203	5500	-25.55	20240319	2335	75.37	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
77	20250317	131136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4095	-80	5	-1.92	1542451280	374552	14.37	4170	4240	4025	5420	2925	4175	4118.12	2.06	0	-4222	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	989	-24.52	1.70	12	1.55	-167.00	2410.00	6100	20240305	-32.87	2335	20241209	75.37	4310	-4.99	20250314	2630	55.70	20250203	5500	-25.55	20240319	2335	75.37	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
78	20250317	121136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4135	-40	5	-0.96	1200078980	291307	11.18	4170	4240	4025	5420	2925	4175	4119.64	2.06	0	-53728	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	999	-24.76	1.72	12	1.21	-167.00	2410.00	6100	20240305	-32.21	2335	20241209	77.09	4310	-4.06	20250314	2630	57.22	20250203	5500	-24.82	20240319	2335	77.09	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
79	20250317	111136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4050	-125	5	-2.99	1010080435	245033	9.40	4170	4240	4025	5420	2925	4175	4122.22	2.06	0	-34260	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	978	-24.25	1.68	12	1.01	-167.00	2410.00	6100	20240305	-33.61	2335	20241209	73.45	4310	-6.03	20250314	2630	53.99	20250203	5500	-26.36	20240319	2335	73.45	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
80	20250317	101134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	-65	5	-1.56	732851000	176897	6.79	4170	4240	4065	5420	2925	4175	4142.81	2.06	0	-17060	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	993	-24.61	1.71	12	0.73	-167.00	2410.00	6100	20240305	-32.62	2335	20241209	76.02	4310	-4.64	20250314	2630	56.27	20250203	5500	-25.27	20240319	2335	76.02	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
81	20250317	091138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4185	10	2	0.24	231667450	55461	2.13	4170	4240	4130	5420	2925	4175	4177.12	2.06	0	-13381	4535	4355	4130	3950	3725	4445	4040	121	1245	500	2920	5	1	24152670	1011	-25.06	1.74	12	0.23	-167.00	2410.00	6100	20240305	-31.39	2335	20241209	79.23	4310	-2.90	20250314	2630	59.13	20250203	5500	-23.91	20240319	2335	79.23	20241209	3.96	N	317770	500	120 억		497968	N	N	0	N	00	N
82	20250314	161131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4175	265	2	6.78	10833574142	2594531	652.33	3920	4310	3905	5080	2740	3910	4175.55	1.13	0	227496	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	1008	-25.00	1.73	12	10.74	-167.00	2410.00	6100	20240305	-31.56	2335	20241209	78.80	4310	-3.13	20250314	2630	58.75	20250203	5500	-24.09	20240319	2335	78.80	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
83	20250314	151139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4165	255	2	6.52	10538956937	2524063	634.61	3920	4310	3905	5080	2740	3910	4175.40	1.13	0	221634	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	1006	-24.94	1.73	12	10.45	-167.00	2410.00	6100	20240305	-31.72	2335	20241209	78.37	4310	-3.36	20250314	2630	58.37	20250203	5500	-24.27	20240319	2335	78.37	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
84	20250314	141133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	315	2	8.06	9861354977	2362657	594.03	3920	4310	3905	5080	2740	3910	4173.85	1.13	0	206192	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	1020	-25.30	1.75	12	9.78	-167.00	2410.00	6100	20240305	-30.74	2335	20241209	80.94	4310	-1.97	20250314	2630	60.65	20250203	5500	-23.18	20240319	2335	80.94	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
85	20250314	131131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4165	255	2	6.52	9240853317	2214992	556.90	3920	4310	3905	5080	2740	3910	4171.97	1.13	0	181603	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	1006	-24.94	1.73	12	9.17	-167.00	2410.00	6100	20240305	-31.72	2335	20241209	78.37	4310	-3.36	20250314	2630	58.37	20250203	5500	-24.27	20240319	2335	78.37	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
86	20250314	121133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	220	2	5.63	9066922472	2173071	546.36	3920	4310	3905	5080	2740	3910	4172.41	1.13	0	181550	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	998	-24.73	1.71	12	9.00	-167.00	2410.00	6100	20240305	-32.30	2335	20241209	76.87	4310	-4.18	20250314	2630	57.03	20250203	5500	-24.91	20240319	2335	76.87	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
87	20250314	111133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4140	230	2	5.88	8706015502	2085354	524.31	3920	4310	3905	5080	2740	3910	4174.85	1.13	0	181617	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	1000	-24.79	1.72	12	8.63	-167.00	2410.00	6100	20240305	-32.13	2335	20241209	77.30	4310	-3.94	20250314	2630	57.41	20250203	5500	-24.73	20240319	2335	77.30	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
88	20250314	101131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4205	295	2	7.54	7144422367	1710249	430.00	3920	4310	3905	5080	2740	3910	4177.43	1.13	0	151102	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	1016	-25.18	1.74	12	7.08	-167.00	2410.00	6100	20240305	-31.07	2335	20241209	80.09	4310	-2.44	20250314	2630	59.89	20250203	5500	-23.55	20240319	2335	80.09	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
89	20250314	091138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4000	90	2	2.30	698121075	174540	43.88	3920	4070	3905	5080	2740	3910	3999.83	1.13	0	13052	4103	4006	3863	3766	3623	4055	3815	121	1170	500	2730	5	1	24152670	966	-23.95	1.66	12	0.72	-167.00	2410.00	6100	20240305	-34.43	2335	20241209	71.31	4270	-6.32	20250228	2630	52.09	20250203	5500	-27.27	20240319	2335	71.31	20241209	3.95	N	317770	500	120 억		271875	N	N	0	N	00	N
90	20250313	161125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3910	110	2	2.89	1524176162	392541	102.78	3830	3960	3720	4940	2660	3800	3882.82	0.93	0	33481	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	944	-23.41	1.62	12	1.63	-167.00	2410.00	6100	20240305	-35.90	2335	20241209	67.45	4270	-8.43	20250228	2630	48.67	20250203	5500	-28.91	20240313	2335	67.45	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
91	20250313	151125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	120	2	3.16	1407423005	362737	94.98	3830	3960	3720	4940	2660	3800	3880.01	0.93	0	45304	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	947	-23.47	1.63	12	1.50	-167.00	2410.00	6100	20240305	-35.74	2335	20241209	67.88	4270	-8.20	20250228	2630	49.05	20250203	5500	-28.73	20240313	2335	67.88	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
92	20250313	141125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3910	110	2	2.89	1255209975	323897	84.81	3830	3960	3720	4940	2660	3800	3875.34	0.93	0	42117	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	944	-23.41	1.62	12	1.34	-167.00	2410.00	6100	20240305	-35.90	2335	20241209	67.45	4270	-8.43	20250228	2630	48.67	20250203	5500	-28.91	20240313	2335	67.45	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
93	20250313	131125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3885	85	2	2.24	1168275494	301532	78.95	3830	3960	3720	4940	2660	3800	3874.47	0.93	0	40311	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	938	-23.26	1.61	12	1.25	-167.00	2410.00	6100	20240305	-36.31	2335	20241209	66.38	4270	-9.02	20250228	2630	47.72	20250203	5500	-29.36	20240313	2335	66.38	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
94	20250313	121125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3940	140	2	3.68	1003951054	259341	67.90	3830	3960	3720	4940	2660	3800	3871.16	0.93	0	36085	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	952	-23.59	1.63	12	1.07	-167.00	2410.00	6100	20240305	-35.41	2335	20241209	68.74	4270	-7.73	20250228	2630	49.81	20250203	5500	-28.36	20240313	2335	68.74	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
95	20250313	111128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3915	115	2	3.03	860781544	222797	58.34	3830	3960	3720	4940	2660	3800	3863.52	0.93	0	30270	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	946	-23.44	1.62	12	0.92	-167.00	2410.00	6100	20240305	-35.82	2335	20241209	67.67	4270	-8.31	20250228	2630	48.86	20250203	5500	-28.82	20240313	2335	67.67	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
96	20250313	101125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3910	110	2	2.89	563771738	147108	38.52	3830	3910	3720	4940	2660	3800	3832.37	0.93	0	7028	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	944	-23.41	1.62	12	0.61	-167.00	2410.00	6100	20240305	-35.90	2335	20241209	67.45	4270	-8.43	20250228	2630	48.67	20250203	5500	-28.91	20240313	2335	67.45	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
97	20250313	091128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3790	-10	5	-0.26	83211255	21914	5.74	3830	3830	3780	4940	2660	3800	3797.17	0.93	0	-1782	4006	3902	3836	3732	3666	3870	3700	121	1140	500	2660	5	1	24152670	915	-22.69	1.57	12	0.09	-167.00	2410.00	6100	20240305	-37.87	2335	20241209	62.31	4270	-11.24	20250228	2630	44.11	20250203	5500	-31.09	20240313	2335	62.31	20241209	3.95	N	317770	500	120 억		224755	N	N	0	N	00	N
98	20250312	161119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3800	-70	5	-1.81	1451838432	377204	66.90	3870	3940	3770	5030	2710	3870	3848.97	0.95	0	-6302	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	918	-22.75	1.58	12	1.56	-167.00	2410.00	6100	20240305	-37.70	2335	20241209	62.74	4270	-11.01	20250228	2630	44.49	20250203	5570	-31.78	20240312	2335	62.74	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
99	20250312	151120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3790	-80	5	-2.07	1315327362	341097	60.50	3870	3940	3780	5030	2710	3870	3856.17	0.95	0	9202	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	915	-22.69	1.57	12	1.41	-167.00	2410.00	6100	20240305	-37.87	2335	20241209	62.31	4270	-11.24	20250228	2630	44.11	20250203	5570	-31.96	20240312	2335	62.31	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
100	20250312	141117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3855	-15	5	-0.39	990201886	255869	45.38	3870	3940	3820	5030	2710	3870	3869.96	0.95	0	-4021	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	931	-23.08	1.60	12	1.06	-167.00	2410.00	6100	20240305	-36.80	2335	20241209	65.10	4270	-9.72	20250228	2630	46.58	20250203	5570	-30.79	20240312	2335	65.10	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
101	20250312	131119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3860	-10	5	-0.26	891016127	230176	40.82	3870	3940	3820	5030	2710	3870	3871.02	0.95	0	-5484	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	932	-23.11	1.60	12	0.95	-167.00	2410.00	6100	20240305	-36.72	2335	20241209	65.31	4270	-9.60	20250228	2630	46.77	20250203	5570	-30.70	20240312	2335	65.31	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
102	20250312	121122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3865	-5	5	-0.13	787407807	203333	36.06	3870	3940	3820	5030	2710	3870	3872.50	0.95	0	-5040	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	934	-23.14	1.60	12	0.84	-167.00	2410.00	6100	20240305	-36.64	2335	20241209	65.52	4270	-9.48	20250228	2630	46.96	20250203	5570	-30.61	20240312	2335	65.52	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
103	20250312	111114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3850	-20	5	-0.52	672540232	173424	30.76	3870	3940	3835	5030	2710	3870	3878.01	0.95	0	3101	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	930	-23.05	1.60	12	0.72	-167.00	2410.00	6100	20240305	-36.89	2335	20241209	64.88	4270	-9.84	20250228	2630	46.39	20250203	5570	-30.88	20240312	2335	64.88	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
104	20250312	101116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3890	20	2	0.52	400110032	103184	18.30	3870	3940	3835	5030	2710	3870	3877.64	0.95	0	11037	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	940	-23.29	1.61	12	0.43	-167.00	2410.00	6100	20240305	-36.23	2335	20241209	66.60	4270	-8.90	20250228	2630	47.91	20250203	5570	-30.16	20240312	2335	66.60	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
105	20250312	091124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3855	-15	5	-0.39	131550958	34020	6.03	3870	3940	3835	5030	2710	3870	3866.87	0.95	0	-1691	4096	3982	3826	3712	3556	4040	3770	121	1160	500	2700	5	1	24152670	931	-23.08	1.60	12	0.14	-167.00	2410.00	6100	20240305	-36.80	2335	20241209	65.10	4270	-9.72	20250228	2630	46.58	20250203	5570	-30.79	20240312	2335	65.10	20241209	2.92	N	317770	500	120 억		229115	N	N	0	N	00	N
106	20250311	161110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3870	10	2	0.26	2106440074	556230	19.85	3700	3940	3670	5010	2705	3860	3786.62	0.77	0	44546	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	935	-23.17	1.61	12	2.30	-167.00	2410.00	6100	20240305	-36.56	2335	20241209	65.74	4270	-9.37	20250228	2630	47.15	20250203	5620	-31.14	20240311	2335	65.74	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
107	20250311	151113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3890	30	2	0.78	2006287709	530428	18.93	3700	3940	3670	5010	2705	3860	3782.19	0.77	0	37095	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	940	-23.29	1.61	12	2.20	-167.00	2410.00	6100	20240305	-36.23	2335	20241209	66.60	4270	-8.90	20250228	2630	47.91	20250203	5620	-30.78	20240311	2335	66.60	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
108	20250311	141117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3880	20	2	0.52	1911588084	506086	18.06	3700	3940	3670	5010	2705	3860	3776.97	0.77	0	34421	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	937	-23.23	1.61	12	2.10	-167.00	2410.00	6100	20240305	-36.39	2335	20241209	66.17	4270	-9.13	20250228	2630	47.53	20250203	5620	-30.96	20240311	2335	66.17	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
109	20250311	131114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3840	-20	5	-0.52	1614093804	429702	15.34	3700	3850	3670	5010	2705	3860	3755.97	0.77	0	40602	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	927	-22.99	1.59	12	1.78	-167.00	2410.00	6100	20240305	-37.05	2335	20241209	64.45	4270	-10.07	20250228	2630	46.01	20250203	5620	-31.67	20240311	2335	64.45	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
110	20250311	121111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3795	-65	5	-1.68	1507567599	401876	14.34	3700	3835	3670	5010	2705	3860	3750.95	0.77	0	43091	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	917	-22.72	1.57	12	1.66	-167.00	2410.00	6100	20240305	-37.79	2335	20241209	62.53	4270	-11.12	20250228	2630	44.30	20250203	5620	-32.47	20240311	2335	62.53	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
111	20250311	111112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3790	-70	5	-1.81	1383394524	369220	13.18	3700	3830	3670	5010	2705	3860	3746.38	0.77	0	31958	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	915	-22.69	1.57	12	1.53	-167.00	2410.00	6100	20240305	-37.87	2335	20241209	62.31	4270	-11.24	20250228	2630	44.11	20250203	5620	-32.56	20240311	2335	62.31	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
112	20250311	101113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3785	-75	5	-1.94	1157157714	309488	11.05	3700	3830	3670	5010	2705	3860	3738.40	0.77	0	29517	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	914	-22.66	1.57	12	1.28	-167.00	2410.00	6100	20240305	-37.95	2335	20241209	62.10	4270	-11.36	20250228	2630	43.92	20250203	5620	-32.65	20240311	2335	62.10	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
113	20250311	091114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3700	-160	5	-4.15	511524667	137373	4.90	3700	3775	3670	5010	2705	3860	3722.23	0.77	0	17792	4336	4097	3936	3697	3536	4217	3817	121	1150	500	2700	5	1	24152670	894	-22.16	1.54	12	0.57	-167.00	2410.00	6100	20240305	-39.34	2335	20241209	58.46	4270	-13.35	20250228	2630	40.68	20250203	5620	-34.16	20240311	2335	58.46	20241209	3.68	N	317770	500	120 억		185832	N	N	0	N	00	N
114	20250310	161103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3860	60	2	1.58	11028990779	2780937	163.19	3820	4175	3775	4940	2660	3800	3966.06	0.74	0	7095	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	932	-23.11	1.60	12	11.51	-167.00	2410.00	6100	20240305	-36.72	2335	20241209	65.31	4270	-9.60	20250228	2630	46.77	20250203	5620	-31.32	20240311	2335	65.31	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
115	20250310	151111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3935	135	2	3.55	10805988315	2723788	159.83	3820	4175	3775	4940	2660	3800	3967.32	0.74	0	7485	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	950	-23.56	1.63	12	11.28	-167.00	2410.00	6100	20240305	-35.49	2335	20241209	68.52	4270	-7.85	20250228	2630	49.62	20250203	5620	-29.98	20240311	2335	68.52	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
116	20250310	141109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3815	15	2	0.39	10383411958	2613470	153.36	3820	4175	3775	4940	2660	3800	3973.09	0.74	0	44674	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	921	-22.84	1.58	12	10.82	-167.00	2410.00	6100	20240305	-37.46	2335	20241209	63.38	4270	-10.66	20250228	2630	45.06	20250203	5620	-32.12	20240311	2335	63.38	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
117	20250310	131107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3805	5	2	0.13	9956748279	2501520	146.79	3820	4175	3775	4940	2660	3800	3980.34	0.74	0	27141	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	919	-22.78	1.58	12	10.36	-167.00	2410.00	6100	20240305	-37.62	2335	20241209	62.96	4270	-10.89	20250228	2630	44.68	20250203	5620	-32.30	20240311	2335	62.96	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
118	20250310	121105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3935	135	2	3.55	8328462192	2080989	122.11	3820	4175	3820	4940	2660	3800	4002.25	0.74	0	76221	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	950	-23.56	1.63	12	8.62	-167.00	2410.00	6100	20240305	-35.49	2335	20241209	68.52	4270	-7.85	20250228	2630	49.62	20250203	5620	-29.98	20240311	2335	68.52	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
119	20250310	111104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4005	205	2	5.39	7036590225	1754209	102.94	3820	4175	3820	4940	2660	3800	4011.37	0.74	0	122990	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	967	-23.98	1.66	12	7.26	-167.00	2410.00	6100	20240305	-34.34	2335	20241209	71.52	4270	-6.21	20250228	2630	52.28	20250203	5620	-28.74	20240311	2335	71.52	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
120	20250310	101105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4085	285	2	7.50	5992848008	1494182	87.68	3820	4175	3820	4940	2660	3800	4010.91	0.74	0	158974	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	987	-24.46	1.70	12	6.19	-167.00	2410.00	6100	20240305	-33.03	2335	20241209	74.95	4270	-4.33	20250228	2630	55.32	20250203	5620	-27.31	20240311	2335	74.95	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
121	20250310	091106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4000	200	2	5.26	1253695954	319694	18.76	3820	4040	3820	4940	2660	3800	3921.88	0.74	0	77386	4060	3930	3765	3635	3470	3995	3700	121	1140	500	2660	5	1	24152670	966	-23.95	1.66	12	1.32	-167.00	2410.00	6100	20240305	-34.43	2335	20241209	71.31	4270	-6.32	20250228	2630	52.09	20250203	5620	-28.83	20240311	2335	71.31	20241209	3.30	N	317770	500	120 억		177580	N	N	0	N	00	N
122	20250307	161103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3800	180	2	4.97	6285770119	1675228	33.05	3730	3895	3600	4705	2535	3620	3752.13	0.41	0	80205	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	918	-22.75	1.58	12	6.94	-167.00	2410.00	6100	20240305	-37.70	2335	20241209	62.74	4270	-11.01	20250228	2630	44.49	20250203	5910	-35.70	20240307	2335	62.74	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
123	20250307	151107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3770	150	2	4.14	5943951814	1584478	31.26	3730	3895	3600	4705	2535	3620	3751.36	0.41	0	83088	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	911	-22.57	1.56	12	6.56	-167.00	2410.00	6100	20240305	-38.20	2335	20241209	61.46	4270	-11.71	20250228	2630	43.35	20250203	5910	-36.21	20240307	2335	61.46	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
124	20250307	141104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3860	240	2	6.63	4609663323	1234753	24.36	3730	3870	3600	4705	2535	3620	3733.27	0.41	0	22275	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	932	-23.11	1.60	12	5.11	-167.00	2410.00	6100	20240305	-36.72	2335	20241209	65.31	4270	-9.60	20250228	2630	46.77	20250203	5910	-34.69	20240307	2335	65.31	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
125	20250307	131106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3710	90	2	2.49	3762549077	1011319	19.95	3730	3855	3600	4705	2535	3620	3720.44	0.41	0	17920	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	896	-22.22	1.54	12	4.19	-167.00	2410.00	6100	20240305	-39.18	2335	20241209	58.89	4270	-13.11	20250228	2630	41.06	20250203	5910	-37.23	20240307	2335	58.89	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
126	20250307	121105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3725	105	2	2.90	3585245487	963666	19.01	3730	3855	3600	4705	2535	3620	3720.42	0.41	0	27058	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	900	-22.31	1.55	12	3.99	-167.00	2410.00	6100	20240305	-38.93	2335	20241209	59.53	4270	-12.76	20250228	2630	41.63	20250203	5910	-36.97	20240307	2335	59.53	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
127	20250307	111103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	55	2	1.52	3339109412	896949	17.69	3730	3855	3600	4705	2535	3620	3722.74	0.41	0	16900	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	888	-22.01	1.52	12	3.71	-167.00	2410.00	6100	20240305	-39.75	2335	20241209	57.39	4270	-13.93	20250228	2630	39.73	20250203	5910	-37.82	20240307	2335	57.39	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
128	20250307	101101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3700	80	2	2.21	2814724347	756130	14.92	3730	3855	3600	4705	2535	3620	3722.54	0.41	0	40223	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	894	-22.16	1.54	12	3.13	-167.00	2410.00	6100	20240305	-39.34	2335	20241209	58.46	4270	-13.35	20250228	2630	40.68	20250203	5910	-37.39	20240307	2335	58.46	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
129	20250307	091108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3690	70	2	1.93	1132026675	306056	6.04	3730	3760	3600	4705	2535	3620	3698.76	0.41	0	-28791	4370	3995	3790	3415	3210	3892	3312	121	1085	500	2530	5	1	24152670	891	-22.10	1.53	12	1.27	-167.00	2410.00	6100	20240305	-39.51	2335	20241209	58.03	4270	-13.58	20250228	2630	40.30	20250203	5910	-37.56	20240307	2335	58.03	20241209	3.05	N	317770	500	120 억		99328	N	N	0	N	00	N
130	20250306	161057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-40	5	-1.09	19514676999	4997510	395.67	3790	4165	3585	4755	2565	3660	3905.15	0.73	0	-84200	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	874	-21.68	1.50	12	20.69	-167.00	2410.00	6100	20240305	-40.66	2335	20241209	55.03	4270	-15.22	20250228	2630	37.64	20250203	5910	-38.75	20240307	2335	55.03	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
131	20250306	151056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3650	-10	5	-0.27	19273352859	4930996	390.40	3790	4165	3585	4755	2565	3660	3908.61	0.73	0	-90327	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	882	-21.86	1.51	12	20.42	-167.00	2410.00	6100	20240305	-40.16	2335	20241209	56.32	4270	-14.52	20250228	2630	38.78	20250203	5910	-38.24	20240307	2335	56.32	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
132	20250306	141056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3740	80	2	2.19	18206327966	4639755	367.35	3790	4165	3720	4755	2565	3660	3923.98	0.73	0	-77611	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	903	-22.40	1.55	12	19.21	-167.00	2410.00	6100	20240305	-38.69	2335	20241209	60.17	4270	-12.41	20250228	2630	42.21	20250203	5910	-36.72	20240307	2335	60.17	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
133	20250306	131056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3740	80	2	2.19	17956051261	4572974	362.06	3790	4165	3720	4755	2565	3660	3926.56	0.73	0	-72113	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	903	-22.40	1.55	12	18.93	-167.00	2410.00	6100	20240305	-38.69	2335	20241209	60.17	4270	-12.41	20250228	2630	42.21	20250203	5910	-36.72	20240307	2335	60.17	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
134	20250306	121056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3805	145	2	3.96	17058781630	4333592	343.11	3790	4165	3730	4755	2565	3660	3936.41	0.73	0	-78501	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	919	-22.78	1.58	12	17.94	-167.00	2410.00	6100	20240305	-37.62	2335	20241209	62.96	4270	-10.89	20250228	2630	44.68	20250203	5910	-35.62	20240307	2335	62.96	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
135	20250306	111053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3800	140	2	3.83	16415740009	4164002	329.68	3790	4165	3730	4755	2565	3660	3942.30	0.73	0	-81115	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	918	-22.75	1.58	12	17.24	-167.00	2410.00	6100	20240305	-37.70	2335	20241209	62.74	4270	-11.01	20250228	2630	44.49	20250203	5910	-35.70	20240307	2335	62.74	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
136	20250306	101055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3850	190	2	5.19	14428082719	3644924	288.58	3790	4165	3730	4755	2565	3660	3958.40	0.73	0	-39641	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	930	-23.05	1.60	12	15.09	-167.00	2410.00	6100	20240305	-36.89	2335	20241209	64.88	4270	-9.84	20250228	2630	46.39	20250203	5910	-34.86	20240307	2335	64.88	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
137	20250306	091100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3740	80	2	2.19	1026848500	271635	21.51	3790	3895	3730	4755	2565	3660	3780.25	0.73	0	-19476	3993	3826	3678	3511	3363	3752	3437	121	1095	500	2560	5	1	24152670	903	-22.40	1.55	12	1.12	-167.00	2410.00	6100	20240305	-38.69	2335	20241209	60.17	4270	-12.41	20250228	2630	42.21	20250203	5910	-36.72	20240307	2335	60.17	20241209	2.73	N	317770	500	120 억		175528	N	N	0	N	00	N
138	20250305	161043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3660	-65	5	-1.74	4269876420	1156777	57.56	3720	3845	3530	4840	2610	3725	3691.57	0.89	0	-38286	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	884	-21.92	1.52	12	4.79	-167.00	2410.00	6100	20240305	-40.00	2335	20241209	56.75	4270	-14.29	20250228	2630	39.16	20250203	6100	-40.00	20240305	2335	56.75	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
139	20250305	151048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	-45	5	-1.21	3990890305	1080383	53.75	3720	3845	3530	4840	2610	3725	3693.95	0.89	0	-37943	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	889	-22.04	1.53	12	4.47	-167.00	2410.00	6100	20240305	-39.67	2335	20241209	57.60	4270	-13.82	20250228	2630	39.92	20250203	6100	-39.67	20240305	2335	57.60	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
140	20250305	141047	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3710	-15	5	-0.40	3449161365	932273	46.38	3720	3845	3530	4840	2610	3725	3699.73	0.89	0	-44766	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	896	-22.22	1.54	12	3.86	-167.00	2410.00	6100	20240305	-39.18	2335	20241209	58.89	4270	-13.11	20250228	2630	41.06	20250203	6100	-39.18	20240305	2335	58.89	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
141	20250305	131043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3645	-80	5	-2.15	3236145994	874405	43.51	3720	3845	3530	4840	2610	3725	3700.96	0.89	0	-24064	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	880	-21.83	1.51	12	3.62	-167.00	2410.00	6100	20240305	-40.25	2335	20241209	56.10	4270	-14.64	20250228	2630	38.59	20250203	6100	-40.25	20240305	2335	56.10	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
142	20250305	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3565	-160	5	-4.30	2950365763	795112	39.56	3720	3845	3530	4840	2610	3725	3710.62	0.89	0	-43856	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	861	-21.35	1.48	12	3.29	-167.00	2410.00	6100	20240305	-41.56	2335	20241209	52.68	4270	-16.51	20250228	2630	35.55	20250203	6100	-41.56	20240305	2335	52.68	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
143	20250305	111039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	-5	5	-0.13	1966703109	523938	26.07	3720	3845	3675	4840	2610	3725	3753.71	0.89	0	-51495	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	898	-22.28	1.54	12	2.17	-167.00	2410.00	6100	20240305	-39.02	2335	20241209	59.31	4270	-12.88	20250228	2630	41.44	20250203	6100	-39.02	20240305	2335	59.31	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
144	20250305	101044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3765	40	2	1.07	1545005875	410487	20.42	3720	3845	3675	4840	2610	3725	3763.86	0.89	0	-27577	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	909	-22.54	1.56	12	1.70	-167.00	2410.00	6100	20240305	-38.28	2335	20241209	61.24	4270	-11.83	20250228	2630	43.16	20250203	6100	-38.28	20240305	2335	61.24	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
145	20250305	091044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3715	-10	5	-0.27	312281395	83843	4.17	3720	3785	3675	4840	2610	3725	3724.60	0.89	0	18795	4291	4007	3806	3522	3321	3907	3422	121	1115	500	2600	5	1	24152670	897	-22.25	1.54	12	0.35	-167.00	2410.00	6100	20240305	-39.10	2335	20241209	59.10	4270	-13.00	20250228	2630	41.25	20250203	6100	-39.10	20240305	2335	59.10	20241209	3.32	N	317770	500	120 억		213814	N	N	0	N	00	N
146	20250304	161033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3725	-235	5	-5.93	7511266560	1983750	17.70	3925	4090	3605	5140	2775	3960	3786.35	0.80	0	19260	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	900	-22.31	1.55	12	8.21	-167.00	2410.00	6100	20240305	-38.93	2335	20241209	59.53	4270	-12.76	20250228	2630	41.63	20250203	6100	-38.93	20240305	2335	59.53	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
147	20250304	151029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3760	-200	5	-5.05	7194802917	1898899	16.94	3925	4090	3605	5140	2775	3960	3788.65	0.80	0	18650	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	908	-22.51	1.56	12	7.86	-167.00	2410.00	6100	20240305	-38.36	2335	20241209	61.03	4270	-11.94	20250228	2630	42.97	20250203	6100	-38.36	20240305	2335	61.03	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
148	20250304	141034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3655	-305	5	-7.70	6474561910	1705416	15.21	3925	4090	3605	5140	2775	3960	3796.17	0.80	0	26512	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	883	-21.89	1.52	12	7.06	-167.00	2410.00	6100	20240305	-40.08	2335	20241209	56.53	4270	-14.40	20250228	2630	38.97	20250203	6100	-40.08	20240305	2335	56.53	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
149	20250304	131031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3645	-315	5	-7.95	6237558865	1640556	14.63	3925	4090	3605	5140	2775	3960	3801.80	0.80	0	35714	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	880	-21.83	1.51	12	6.79	-167.00	2410.00	6100	20240305	-40.25	2335	20241209	56.10	4270	-14.64	20250228	2630	38.59	20250203	6100	-40.25	20240305	2335	56.10	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
150	20250304	121028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3750	-210	5	-5.30	5524017570	1446276	12.90	3925	4090	3635	5140	2775	3960	3819.17	0.80	0	29265	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	906	-22.46	1.56	12	5.99	-167.00	2410.00	6100	20240305	-38.52	2335	20241209	60.60	4270	-12.18	20250228	2630	42.59	20250203	6100	-38.52	20240305	2335	60.60	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
151	20250304	111031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3750	-210	5	-5.30	5196381530	1358287	12.12	3925	4090	3635	5140	2775	3960	3825.38	0.80	0	34569	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	906	-22.46	1.56	12	5.62	-167.00	2410.00	6100	20240305	-38.52	2335	20241209	60.60	4270	-12.18	20250228	2630	42.59	20250203	6100	-38.52	20240305	2335	60.60	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
152	20250304	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3765	-195	5	-4.92	4648200141	1212497	10.82	3925	4090	3635	5140	2775	3960	3833.25	0.80	0	44679	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	909	-22.54	1.56	12	5.02	-167.00	2410.00	6100	20240305	-38.28	2335	20241209	61.24	4270	-11.83	20250228	2630	43.16	20250203	6100	-38.28	20240305	2335	61.24	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N
153	20250304	091023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3870	-90	5	-2.27	1847114785	469990	4.19	3925	4090	3840	5140	2775	3960	3929.92	0.80	0	5772	4783	4371	3858	3446	2933	4577	3652	121	1180	500	2770	5	1	24152670	935	-23.17	1.61	12	1.95	-167.00	2410.00	6100	20240305	-36.56	2335	20241209	65.74	4270	-9.37	20250228	2630	47.15	20250203	6100	-36.56	20240305	2335	65.74	20241209	3.35	N	317770	500	120 억		193093	N	N	0	N	00	N