KissMeData/356860/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161235	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-750	5	-3.39	15087869850	696753	52.43	22500	22550	20950	28700	15500	22100	21653.35	3.49	3338	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2099	58.02	1.84	12	7.09	368.00	11581.00	32550	20240509	-34.41	10650	20241210	100.47	25850	-17.41	20250325	12310	73.44	20250203	32550	-34.41	20240509	10650	100.47	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
3	20250328	151239	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-1050	5	-4.75	14435376850	666048	50.12	22500	22550	20950	28700	15500	22100	21670.20	3.49	-2983	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2070	57.20	1.82	12	6.77	368.00	11581.00	32550	20240509	-35.33	10650	20241210	97.65	25850	-18.57	20250325	12310	71.00	20250203	32550	-35.33	20240509	10650	97.65	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
4	20250328	141242	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	-1000	5	-4.52	12696099925	583481	43.91	22500	22550	21100	28700	15500	22100	21756.52	3.49	-14246	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2075	57.34	1.82	12	5.93	368.00	11581.00	32550	20240509	-35.18	10650	20241210	98.12	25850	-18.38	20250325	12310	71.41	20250203	32550	-35.18	20240509	10650	98.12	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
5	20250328	131237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-750	5	-3.39	11838605125	542970	40.86	22500	22550	21150	28700	15500	22100	21800.88	3.49	-16302	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2099	58.02	1.84	12	5.52	368.00	11581.00	32550	20240509	-34.41	10650	20241210	100.47	25850	-17.41	20250325	12310	73.44	20250203	32550	-34.41	20240509	10650	100.47	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
6	20250328	121236	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-650	5	-2.94	11100506125	508278	38.25	22500	22550	21200	28700	15500	22100	21837.05	3.49	-14342	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2109	58.29	1.85	12	5.17	368.00	11581.00	32550	20240509	-34.10	10650	20241210	101.41	25850	-17.02	20250325	12310	74.25	20250203	32550	-34.10	20240509	10650	101.41	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
7	20250328	111233	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-400	5	-1.81	9328436575	425414	32.01	22500	22550	21200	28700	15500	22100	21926.02	3.49	-15275	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2134	58.97	1.87	12	4.33	368.00	11581.00	32550	20240509	-33.33	10650	20241210	103.76	25850	-16.05	20250325	12310	76.28	20250203	32550	-33.33	20240509	10650	103.76	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
8	20250328	101242	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	0	3	0.00	7725004375	352214	26.50	22500	22550	21200	28700	15500	22100	21930.48	3.49	6525	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2173	60.05	1.91	12	3.58	368.00	11581.00	32550	20240509	-32.10	10650	20241210	107.51	25850	-14.51	20250325	12310	79.53	20250203	32550	-32.10	20240509	10650	107.51	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
9	20250328	091250	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-300	5	-1.36	3057952675	138154	10.40	22500	22550	21650	28700	15500	22100	22135.56	3.49	9865	25166	23632	22616	21082	20066	23125	20575	49	6600	500	15910	50	1	9832630	2144	59.24	1.88	12	1.41	368.00	11581.00	32550	20240509	-33.03	10650	20241210	104.69	25850	-15.67	20250325	12310	77.09	20250203	32550	-33.03	20240509	10650	104.69	20241210	7.93	N	356860	500	49 억	343245	N	N	0	N	N
10	20250327	162552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	-1800	5	-7.53	29962529075	1310919	42.55	23050	24150	21600	31050	16750	23900	22857.60	3.23	25774	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2173	60.05	1.91	12	13.33	368.00	11581.00	32550	20240509	-32.10	10650	20241210	107.51	25850	-14.51	20250325	12310	79.53	20250203	32550	-32.10	20240509	10650	107.51	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
11	20250327	151237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	-2000	5	-8.37	29090281675	1271344	41.27	23050	24150	21600	31050	16750	23900	22880.46	3.23	26706	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2153	59.51	1.89	12	12.93	368.00	11581.00	32550	20240509	-32.72	10650	20241210	105.63	25850	-15.28	20250325	12310	77.90	20250203	32550	-32.72	20240509	10650	105.63	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
12	20250327	141240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	-1750	5	-7.32	25105365725	1088786	35.34	23050	24150	21950	31050	16750	23900	23057.11	3.23	-11389	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2178	60.19	1.91	12	11.07	368.00	11581.00	32550	20240509	-31.95	10650	20241210	107.98	25850	-14.31	20250325	12310	79.94	20250203	32550	-31.95	20240509	10650	107.98	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
13	20250327	131233	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	-1350	5	-5.65	21107440000	908542	29.49	23050	24150	22250	31050	16750	23900	23231.24	3.23	-32152	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2217	61.28	1.95	12	9.24	368.00	11581.00	32550	20240509	-30.72	10650	20241210	111.74	25850	-12.77	20250325	12310	83.18	20250203	32550	-30.72	20240509	10650	111.74	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
14	20250327	121244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	-1050	5	-4.39	17523815200	749748	24.34	23050	24150	22700	31050	16750	23900	23372.01	3.23	-24910	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2247	62.09	1.97	12	7.63	368.00	11581.00	32550	20240509	-29.80	10650	20241210	114.55	25850	-11.61	20250325	12310	85.62	20250203	32550	-29.80	20240509	10650	114.55	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
15	20250327	111237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	-1000	5	-4.18	15837614075	676477	21.96	23050	24150	22700	31050	16750	23900	23410.95	3.23	-12590	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2252	62.23	1.98	12	6.88	368.00	11581.00	32550	20240509	-29.65	10650	20241210	115.02	25850	-11.41	20250325	12310	86.03	20250203	32550	-29.65	20240509	10650	115.02	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
16	20250327	101232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	-300	5	-1.26	12397999625	527617	17.13	23050	24150	22700	31050	16750	23900	23497.10	3.23	-3494	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2321	64.13	2.04	12	5.37	368.00	11581.00	32550	20240509	-27.50	10650	20241210	121.60	25850	-8.70	20250325	12310	91.71	20250203	32550	-27.50	20240509	10650	121.60	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
17	20250327	091237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23800	-100	5	-0.42	5907433650	255023	8.28	23050	23850	22700	31050	16750	23900	23160.50	3.23	29568	25733	24816	23733	22816	21733	25275	23275	49	7150	500	17200	50	1	9832630	2340	64.67	2.06	12	2.59	368.00	11581.00	32550	20240509	-26.88	10650	20241210	123.47	25850	-7.93	20250325	12310	93.34	20250203	32550	-26.88	20240509	10650	123.47	20241210	7.90	N	356860	500	49 억	317345	N	N	0	N	N
18	20250326	161224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23900	1100	2	4.82	70729725300	2990080	113.86	22850	24650	22650	29600	16000	22800	23651.78	3.76	-64330	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2350	64.95	2.06	12	30.41	368.00	11581.00	32550	20240509	-26.57	10650	20241210	124.41	25850	-7.54	20250325	12310	94.15	20250203	32550	-26.57	20240509	10650	124.41	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
19	20250326	151224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23950	1150	2	5.04	68470489675	2895903	110.27	22850	24650	22650	29600	16000	22800	23644.27	3.76	-58845	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2355	65.08	2.07	12	29.45	368.00	11581.00	32550	20240509	-26.42	10650	20241210	124.88	25850	-7.35	20250325	12310	94.56	20250203	32550	-26.42	20240509	10650	124.88	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
20	20250326	141222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23900	1100	2	4.82	62833427250	2661364	101.34	22850	24650	22650	29600	16000	22800	23609.85	3.76	-65428	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2350	64.95	2.06	12	27.07	368.00	11581.00	32550	20240509	-26.57	10650	20241210	124.41	25850	-7.54	20250325	12310	94.15	20250203	32550	-26.57	20240509	10650	124.41	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
21	20250326	131227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23550	750	2	3.29	53515896450	2270190	86.45	22850	24650	22650	29600	16000	22800	23573.73	3.76	-84821	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2316	63.99	2.03	12	23.09	368.00	11581.00	32550	20240509	-27.65	10650	20241210	121.13	25850	-8.90	20250325	12310	91.31	20250203	32550	-27.65	20240509	10650	121.13	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
22	20250326	121232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	250	2	1.10	34699963125	1483822	56.50	22850	24200	22650	29600	16000	22800	23386.01	3.76	-109452	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2266	62.64	1.99	12	15.09	368.00	11581.00	32550	20240509	-29.19	10650	20241210	116.43	25850	-10.83	20250325	12310	87.25	20250203	32550	-29.19	20240509	10650	116.43	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
23	20250326	111227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	100	2	0.44	30350972250	1295333	49.33	22850	24200	22650	29600	16000	22800	23431.61	3.76	-103356	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2252	62.23	1.98	12	13.17	368.00	11581.00	32550	20240509	-29.65	10650	20241210	115.02	25850	-11.41	20250325	12310	86.03	20250203	32550	-29.65	20240509	10650	115.02	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
24	20250326	101227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	400	2	1.75	7133539600	310552	11.83	22850	23300	22650	29600	16000	22800	22971.19	3.76	-2414	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2281	63.04	2.00	12	3.16	368.00	11581.00	32550	20240509	-28.73	10650	20241210	117.84	25850	-10.25	20250325	12310	88.46	20250203	32550	-28.73	20240509	10650	117.84	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
25	20250326	091228	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	150	2	0.66	2062177800	90206	3.43	22850	23050	22650	29600	16000	22800	22861.59	3.76	2687	27000	24900	23750	21650	20500	24325	21075	49	6800	500	16410	50	1	9832630	2257	62.36	1.98	12	0.92	368.00	11581.00	32550	20240509	-29.49	10650	20241210	115.49	25850	-11.22	20250325	12310	86.43	20250203	32550	-29.49	20240509	10650	115.49	20241210	7.76	N	356860	500	49 억	370049	N	N	0	N	N
26	20250325	161217	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-2100	5	-8.43	63187016250	2598336	72.86	25250	25850	22600	32350	17450	24900	24322.25	3.28	42485	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2242	89.06	2.01	12	26.43	256.00	11330.00	32550	20240509	-29.95	10650	20241210	114.08	25850	-11.80	20250325	12310	85.22	20250203	32550	-29.95	20240509	10650	114.08	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
27	20250325	151221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	-2150	5	-8.63	61679429875	2532218	71.01	25250	25850	22600	32350	17450	24900	24357.87	3.28	36390	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2237	88.87	2.01	12	25.75	256.00	11330.00	32550	20240509	-30.11	10650	20241210	113.62	25850	-11.99	20250325	12310	84.81	20250203	32550	-30.11	20240509	10650	113.62	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
28	20250325	141218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	-1850	5	-7.43	58131987550	2376769	66.65	25250	25850	22600	32350	17450	24900	24458.41	3.28	34042	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2266	90.04	2.03	12	24.17	256.00	11330.00	32550	20240509	-29.19	10650	20241210	116.43	25850	-10.83	20250325	12310	87.25	20250203	32550	-29.19	20240509	10650	116.43	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
29	20250325	131309	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	-1750	5	-7.03	50883981775	2060137	57.77	25250	25850	23000	32350	17450	24900	24699.32	3.28	4231	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2276	90.43	2.04	12	20.95	256.00	11330.00	32550	20240509	-28.88	10650	20241210	117.37	25850	-10.44	20250325	12310	88.06	20250203	32550	-28.88	20240509	10650	117.37	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
30	20250325	121219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23850	-1050	5	-4.22	45932641700	1849608	51.87	25250	25850	23600	32350	17450	24900	24833.72	3.28	16075	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2345	93.16	2.11	12	18.81	256.00	11330.00	32550	20240509	-26.73	10650	20241210	123.94	25850	-7.74	20250325	12310	93.74	20250203	32550	-26.73	20240509	10650	123.94	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
31	20250325	111218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24150	-750	5	-3.01	40864472625	1636990	45.90	25250	25850	24050	32350	17450	24900	24963.18	3.28	28360	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2375	94.34	2.13	12	16.65	256.00	11330.00	32550	20240509	-25.81	10650	20241210	126.76	25850	-6.58	20250325	12310	96.18	20250203	32550	-25.81	20240509	10650	126.76	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
32	20250325	101229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	-100	5	-0.40	35081374100	1400089	39.26	25250	25850	24150	32350	17450	24900	25056.53	3.28	10896	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2438	96.88	2.19	12	14.24	256.00	11330.00	32550	20240509	-23.81	10650	20241210	132.86	25850	-4.06	20250325	12310	101.46	20250203	32550	-23.81	20240509	10650	132.86	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
33	20250325	091230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	-450	5	-1.81	14140773475	562694	15.78	25250	25850	24450	32350	17450	24900	25130.49	3.28	26856	26700	25800	24100	23200	21500	26250	23650	49	7450	500	17920	50	1	9832630	2404	95.51	2.16	12	5.72	256.00	11330.00	32550	20240509	-24.88	10650	20241210	129.58	25850	-5.42	20250325	12310	98.62	20250203	32550	-24.88	20240509	10650	129.58	20241210	8.15	N	356860	500	49 억	322970	N	N	0	N	N
34	20250324	161215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	1900	2	8.26	81530025950	3400665	50.13	22750	25000	22400	29900	16100	23000	23969.88	3.22	-19942	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2448	97.27	2.20	12	34.59	256.00	11330.00	32550	20240509	-23.50	10650	20241210	133.80	25000	-0.40	20250324	12310	102.27	20250203	32550	-23.50	20240509	10650	133.80	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
35	20250324	151223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	1650	2	7.17	76550181975	3199782	47.16	22750	25000	22400	29900	16100	23000	23923.93	3.22	-24456	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2424	96.29	2.18	12	32.54	256.00	11330.00	32550	20240509	-24.27	10650	20241210	131.46	25000	-1.40	20250324	12310	100.24	20250203	32550	-24.27	20240509	10650	131.46	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
36	20250324	141225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	1350	2	5.87	45553467625	1942936	28.64	22750	24650	22400	29900	16100	23000	23445.98	3.22	-38417	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2394	95.12	2.15	12	19.76	256.00	11330.00	32550	20240509	-25.19	10650	20241210	128.64	24800	-1.81	20250321	12310	97.81	20250203	32550	-25.19	20240509	10650	128.64	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
37	20250324	131225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	200	2	0.87	19531004100	854264	12.59	22750	23350	22400	29900	16100	23000	22862.75	3.22	-21181	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2281	90.62	2.05	12	8.69	256.00	11330.00	32550	20240509	-28.73	10650	20241210	117.84	24800	-6.45	20250321	12310	88.46	20250203	32550	-28.73	20240509	10650	117.84	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
38	20250324	121223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	-50	5	-0.22	17457042350	764218	11.26	22750	23350	22400	29900	16100	23000	22842.75	3.22	-16987	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2257	89.65	2.03	12	7.77	256.00	11330.00	32550	20240509	-29.49	10650	20241210	115.49	24800	-7.46	20250321	12310	86.43	20250203	32550	-29.49	20240509	10650	115.49	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
39	20250324	111222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	-150	5	-0.65	16584033925	726019	10.70	22750	23350	22400	29900	16100	23000	22842.15	3.22	-20317	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2247	89.26	2.02	12	7.38	256.00	11330.00	32550	20240509	-29.80	10650	20241210	114.55	24800	-7.86	20250321	12310	85.62	20250203	32550	-29.80	20240509	10650	114.55	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
40	20250324	101219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-200	5	-0.87	14821918200	648952	9.57	22750	23350	22400	29900	16100	23000	22839.46	3.22	-17000	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2242	89.06	2.01	12	6.60	256.00	11330.00	32550	20240509	-29.95	10650	20241210	114.08	24800	-8.06	20250321	12310	85.22	20250203	32550	-29.95	20240509	10650	114.08	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
41	20250324	091221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-200	5	-0.87	7955875700	347555	5.12	22750	23350	22400	29900	16100	23000	22890.58	3.22	-29231	27866	25432	22366	19932	16866	26650	21150	49	6900	500	16560	50	1	9832630	2242	89.06	2.01	12	3.53	256.00	11330.00	32550	20240509	-29.95	10650	20241210	114.08	24800	-8.06	20250321	12310	85.22	20250203	32550	-29.95	20240509	10650	114.08	20241210	8.09	N	356860	500	49 억	316207	N	N	1	N	N
42	20250321	161236	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	3730	2	19.36	154943904475	6698812	2215.85	19300	24800	19300	25050	13490	19270	23130.69	2.09	120549	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2262	89.84	2.03	12	68.13	256.00	11330.00	32550	20240509	-29.34	10650	20241210	115.96	24800	-7.26	20250321	12310	86.84	20250203	32550	-29.34	20240509	10650	115.96	20241210	7.96	N	356860	500	49 억	205790	N	N	1	N	N
43	20250321	151221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	3580	2	18.58	151238529250	6537464	2162.48	19300	24800	19300	25050	13490	19270	23134.41	2.09	127383	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2247	89.26	2.02	12	66.49	256.00	11330.00	32550	20240509	-29.80	10650	20241210	114.55	24800	-7.86	20250321	12310	85.62	20250203	32550	-29.80	20240509	10650	114.55	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
44	20250321	141222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23400	4130	2	21.43	134747970225	5823435	1926.29	19300	24800	19300	25050	13490	19270	23139.23	2.09	98270	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2301	91.41	2.07	12	59.23	256.00	11330.00	32550	20240509	-28.11	10650	20241210	119.72	24800	-5.65	20250321	12310	90.09	20250203	32550	-28.11	20240509	10650	119.72	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
45	20250321	131224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24150	4880	2	25.32	118435060000	5136678	1699.13	19300	24800	19300	25050	13490	19270	23057.09	2.09	105707	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2375	94.34	2.13	12	52.24	256.00	11330.00	32550	20240509	-25.81	10650	20241210	126.76	24800	-2.62	20250321	12310	96.18	20250203	32550	-25.81	20240509	10650	126.76	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
46	20250321	121224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23400	4130	2	21.43	92608126975	4060396	1343.11	19300	24800	19300	25050	13490	19270	22808.07	2.09	87667	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2301	91.41	2.07	12	41.30	256.00	11330.00	32550	20240509	-28.11	10650	20241210	119.72	24800	-5.65	20250321	12310	90.09	20250203	32550	-28.11	20240509	10650	119.72	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
47	20250321	111224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23850	4580	2	23.77	76012508325	3357602	1110.64	19300	24800	19300	25050	13490	19270	22639.40	2.09	74867	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2345	93.16	2.11	12	34.15	256.00	11330.00	32550	20240509	-26.73	10650	20241210	123.94	24800	-3.83	20250321	12310	93.74	20250203	32550	-26.73	20240509	10650	123.94	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
48	20250321	101224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	2130	2	11.05	14791530600	714727	236.42	19300	21450	19300	25050	13490	19270	20696.30	2.09	12004	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	2104	83.59	1.89	12	7.27	256.00	11330.00	32550	20240509	-34.25	10650	20241210	100.94	24450	-12.47	20250219	12310	73.84	20250203	32550	-34.25	20240509	10650	100.94	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
49	20250321	091231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	1030	2	5.35	3930464375	192709	63.74	19300	20850	19300	25050	13490	19270	20398.62	2.09	23794	21013	20141	19628	18756	18243	19885	18500	49	5780	500	13870	50	1	9832630	1996	79.30	1.79	12	1.96	256.00	11330.00	32550	20240509	-37.63	10650	20241210	90.61	24450	-16.97	20250219	12310	64.91	20250203	32550	-37.63	20240509	10650	90.61	20241210	7.96	N	356860	500	49 억	205790	N	N	0	N	N
50	20250320	161835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-550	5	-2.77	5913671470	298293	31.84	20100	20500	19115	25750	13880	19820	19826.97	2.01	8454	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	10	1	9832630	1895	75.27	1.70	12	3.03	256.00	11330.00	32550	20240509	-40.80	10650	20241210	80.94	24450	-21.19	20250219	12310	56.54	20250203	32550	-40.80	20240509	10650	80.94	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
51	20250320	151219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19330	-490	5	-2.47	5701620490	287298	30.67	20100	20500	19115	25750	13880	19820	19845.67	2.01	6882	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	10	1	9832630	1901	75.51	1.71	12	2.92	256.00	11330.00	32550	20240509	-40.61	10650	20241210	81.50	24450	-20.94	20250219	12310	57.03	20250203	32550	-40.61	20240509	10650	81.50	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
52	20250320	141223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-550	5	-2.77	5314319640	267236	28.53	20100	20500	19115	25750	13880	19820	19886.24	2.01	6760	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	10	1	9832630	1895	75.27	1.70	12	2.72	256.00	11330.00	32550	20240509	-40.80	10650	20241210	80.94	24450	-21.19	20250219	12310	56.54	20250203	32550	-40.80	20240509	10650	80.94	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
53	20250320	131223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	-530	5	-2.67	4342591065	216803	23.15	20100	20500	19200	25750	13880	19820	20030.12	2.01	-4501	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	10	1	9832630	1897	75.35	1.70	12	2.20	256.00	11330.00	32550	20240509	-40.74	10650	20241210	81.13	24450	-21.10	20250219	12310	56.70	20250203	32550	-40.74	20240509	10650	81.13	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
54	20250320	121220	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19620	-200	5	-1.01	3505399700	173784	18.55	20100	20500	19610	25750	13880	19820	20171.02	2.01	-6545	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	10	1	9832630	1929	76.64	1.73	12	1.77	256.00	11330.00	32550	20240509	-39.72	10650	20241210	84.23	24450	-19.75	20250219	12310	59.38	20250203	32550	-39.72	20240509	10650	84.23	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
55	20250320	111220	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	180	2	0.91	3058093330	151232	16.14	20100	20500	19850	25750	13880	19820	20221.21	2.01	-3554	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	50	1	9832630	1967	78.12	1.77	12	1.54	256.00	11330.00	32550	20240509	-38.56	10650	20241210	87.79	24450	-18.20	20250219	12310	62.47	20250203	32550	-38.56	20240509	10650	87.79	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
56	20250320	101219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	230	2	1.16	2577903700	127158	13.57	20100	20500	19990	25750	13880	19820	20273.23	2.01	-3910	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	50	1	9832630	1971	78.32	1.77	12	1.29	256.00	11330.00	32550	20240509	-38.40	10650	20241210	88.26	24450	-18.00	20250219	12310	62.88	20250203	32550	-38.40	20240509	10650	88.26	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
57	20250320	091223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20375	555	2	2.80	1403420375	69099	7.38	20100	20500	20050	25750	13880	19820	20310.28	2.01	-2782	22333	21076	20393	19136	18453	20735	18795	49	5930	500	14270	50	1	9832630	2003	79.59	1.80	12	0.70	256.00	11330.00	32550	20240509	-37.40	10650	20241210	91.31	24450	-16.67	20250219	12310	65.52	20250203	32550	-37.40	20240509	10650	91.31	20241210	8.25	N	356860	500	49 억	197255	N	N	0	N	N
58	20250319	161213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19820	-630	5	-3.08	19265483980	929981	308.80	20100	21650	19710	26550	14350	20450	20716.89	1.72	8901	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	10	1	9832630	1949	77.42	1.75	12	9.46	256.00	11330.00	32550	20240509	-39.11	10650	20241210	86.10	24450	-18.94	20250219	12310	61.01	20250203	32550	-39.11	20240509	10650	86.10	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
59	20250319	151217	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19900	-550	5	-2.69	19010315780	917118	304.53	20100	21650	19710	26550	14350	20450	20728.52	1.72	10162	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	10	1	9832630	1957	77.73	1.76	12	9.33	256.00	11330.00	32550	20240509	-38.86	10650	20241210	86.85	24450	-18.61	20250219	12310	61.66	20250203	32550	-38.86	20240509	10650	86.85	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
60	20250319	141219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19950	-500	5	-2.44	18105874415	871686	289.45	20100	21650	19710	26550	14350	20450	20771.34	1.72	13002	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	10	1	9832630	1962	77.93	1.76	12	8.87	256.00	11330.00	32550	20240509	-38.71	10650	20241210	87.32	24450	-18.40	20250219	12310	62.06	20250203	32550	-38.71	20240509	10650	87.32	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
61	20250319	131218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	-100	5	-0.49	16581794670	795660	264.20	20100	21650	19710	26550	14350	20450	20840.62	1.72	14411	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	50	1	9832630	2001	79.49	1.80	12	8.09	256.00	11330.00	32550	20240509	-37.48	10650	20241210	91.08	24450	-16.77	20250219	12310	65.31	20250203	32550	-37.48	20240509	10650	91.08	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
62	20250319	121217	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	50	2	0.24	15967630545	765630	254.23	20100	21650	19710	26550	14350	20450	20855.89	1.72	24147	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	50	1	9832630	2016	80.08	1.81	12	7.79	256.00	11330.00	32550	20240509	-37.02	10650	20241210	92.49	24450	-16.16	20250219	12310	66.53	20250203	32550	-37.02	20240509	10650	92.49	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
63	20250319	111216	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	200	2	0.98	14965327920	716639	237.96	20100	21650	19710	26550	14350	20450	20883.05	1.72	22778	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	50	1	9832630	2030	80.66	1.82	12	7.29	256.00	11330.00	32550	20240509	-36.56	10650	20241210	93.90	24450	-15.54	20250219	12310	67.75	20250203	32550	-36.56	20240509	10650	93.90	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
64	20250319	101217	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	350	2	1.71	11955448120	572113	189.97	20100	21650	19710	26550	14350	20450	20897.52	1.72	36635	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	50	1	9832630	2045	81.25	1.84	12	5.82	256.00	11330.00	32550	20240509	-36.10	10650	20241210	95.31	24450	-14.93	20250219	12310	68.97	20250203	32550	-36.10	20240509	10650	95.31	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
65	20250319	091223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-400	5	-1.96	1180358035	58626	19.47	20100	20350	19990	26550	14350	20450	20130.13	1.72	16280	21450	20950	20500	20000	19550	20725	19775	49	6100	500	14720	50	1	9832630	1971	78.32	1.77	12	0.60	256.00	11330.00	32550	20240509	-38.40	10650	20241210	88.26	24450	-18.00	20250219	12310	62.88	20250203	32550	-38.40	20240509	10650	88.26	20241210	7.87	N	356860	500	49 억	168688	N	N	0	N	N
66	20250318	161210	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	150	2	0.74	6089184625	296838	57.75	20950	21000	20050	26350	14250	20300	20513.65	1.77	5906	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2011	79.88	1.80	12	3.02	256.00	11330.00	32550	20240509	-37.17	10650	20241210	92.02	24450	-16.36	20250219	12310	66.13	20250203	32550	-37.17	20240509	10650	92.02	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
67	20250318	151216	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	50	2	0.25	5961070725	290568	56.53	20950	21000	20050	26350	14250	20300	20515.23	1.77	5997	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2001	79.49	1.80	12	2.96	256.00	11330.00	32550	20240509	-37.48	10650	20241210	91.08	24450	-16.77	20250219	12310	65.31	20250203	32550	-37.48	20240509	10650	91.08	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
68	20250318	141213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	50	2	0.25	5195017175	253068	49.24	20950	21000	20050	26350	14250	20300	20528.15	1.77	7019	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2001	79.49	1.80	12	2.57	256.00	11330.00	32550	20240509	-37.48	10650	20241210	91.08	24450	-16.77	20250219	12310	65.31	20250203	32550	-37.48	20240509	10650	91.08	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
69	20250318	131212	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	300	2	1.48	4727866700	230179	44.78	20950	21000	20050	26350	14250	20300	20539.96	1.77	4481	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2026	80.47	1.82	12	2.34	256.00	11330.00	32550	20240509	-36.71	10650	20241210	93.43	24450	-15.75	20250219	12310	67.34	20250203	32550	-36.71	20240509	10650	93.43	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
70	20250318	121215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	100	2	0.49	4206798650	204713	39.83	20950	21000	20050	26350	14250	20300	20549.74	1.77	-2638	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2006	79.69	1.80	12	2.08	256.00	11330.00	32550	20240509	-37.33	10650	20241210	91.55	24450	-16.56	20250219	12310	65.72	20250203	32550	-37.33	20240509	10650	91.55	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
71	20250318	111213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	50	2	0.25	3863155925	187861	36.55	20950	21000	20050	26350	14250	20300	20563.91	1.77	-4724	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2001	79.49	1.80	12	1.91	256.00	11330.00	32550	20240509	-37.48	10650	20241210	91.08	24450	-16.77	20250219	12310	65.31	20250203	32550	-37.48	20240509	10650	91.08	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
72	20250318	101215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	0	3	0.00	3444224700	167198	32.53	20950	21000	20050	26350	14250	20300	20599.68	1.77	-3316	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	1996	79.30	1.79	12	1.70	256.00	11330.00	32550	20240509	-37.63	10650	20241210	90.61	24450	-16.97	20250219	12310	64.91	20250203	32550	-37.63	20240509	10650	90.61	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
73	20250318	091218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	250	2	1.23	1877319650	90246	17.56	20950	21000	20550	26350	14250	20300	20802.25	1.77	-5957	21226	20762	20286	19822	19346	20995	20055	49	6050	500	14610	50	1	9832630	2021	80.27	1.81	12	0.92	256.00	11330.00	32550	20240509	-36.87	10650	20241210	92.96	24450	-15.95	20250219	12310	66.94	20250203	32550	-36.87	20240509	10650	92.96	20241210	7.86	N	356860	500	49 억	174144	N	N	0	N	N
74	20250317	161209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	700	2	3.57	10366610010	510204	184.22	19950	20750	19810	25450	13720	19600	20318.59	2.13	-44338	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1996	79.30	1.79	12	5.19	256.00	11330.00	32550	20240509	-37.63	10650	20241210	90.61	24450	-16.97	20250219	12310	64.91	20250203	32550	-37.63	20240509	10650	90.61	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
75	20250317	151208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	650	2	3.32	10138669760	498971	180.16	19950	20750	19810	25450	13720	19600	20319.16	2.13	-44329	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1991	79.10	1.79	12	5.07	256.00	11330.00	32550	20240509	-37.79	10650	20241210	90.14	24450	-17.18	20250219	12310	64.50	20250203	32550	-37.79	20240509	10650	90.14	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
76	20250317	141211	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	600	2	3.06	8812274610	433877	156.66	19950	20750	19810	25450	13720	19600	20310.54	2.13	-39029	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1986	78.91	1.78	12	4.41	256.00	11330.00	32550	20240509	-37.94	10650	20241210	89.67	24450	-17.38	20250219	12310	64.09	20250203	32550	-37.94	20240509	10650	89.67	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
77	20250317	131210	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	700	2	3.57	8416872860	414241	149.57	19950	20750	19810	25450	13720	19600	20318.78	2.13	-40360	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1996	79.30	1.79	12	4.21	256.00	11330.00	32550	20240509	-37.63	10650	20241210	90.61	24450	-16.97	20250219	12310	64.91	20250203	32550	-37.63	20240509	10650	90.61	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
78	20250317	121209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	600	2	3.06	7949238485	391075	141.20	19950	20750	19810	25450	13720	19600	20326.63	2.13	-37687	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1986	78.91	1.78	12	3.98	256.00	11330.00	32550	20240509	-37.94	10650	20241210	89.67	24450	-17.38	20250219	12310	64.09	20250203	32550	-37.94	20240509	10650	89.67	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
79	20250317	111209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	650	2	3.32	7613869035	374530	135.23	19950	20750	19810	25450	13720	19600	20329.13	2.13	-34213	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1991	79.10	1.79	12	3.81	256.00	11330.00	32550	20240509	-37.79	10650	20241210	90.14	24450	-17.18	20250219	12310	64.50	20250203	32550	-37.79	20240509	10650	90.14	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
80	20250317	101207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	750	2	3.83	6723121905	330277	119.25	19950	20750	19810	25450	13720	19600	20356.01	2.13	-24600	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	2001	79.49	1.80	12	3.36	256.00	11330.00	32550	20240509	-37.48	10650	20241210	91.08	24450	-16.77	20250219	12310	65.31	20250203	32550	-37.48	20240509	10650	91.08	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
81	20250317	091211	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	700	2	3.57	2212795430	110031	39.73	19950	20350	19810	25450	13720	19600	20110.65	2.13	-16680	20040	19820	19470	19250	18900	19930	19360	49	5850	500	14110	50	1	9832630	1996	79.30	1.79	12	1.12	256.00	11330.00	32550	20240509	-37.63	10650	20241210	90.61	24450	-16.97	20250219	12310	64.91	20250203	32550	-37.63	20240509	10650	90.61	20241210	7.93	N	356860	500	49 억	209834	N	N	0	N	N
82	20250314	161204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	580	2	3.05	5249761655	270121	48.03	19320	19690	19120	24700	13320	19020	19434.71	2.07	6635	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1927	76.56	1.73	12	2.75	256.00	11330.00	32550	20240509	-39.78	10650	20241210	84.04	24450	-19.84	20250219	12310	59.22	20250203	32550	-39.78	20240509	10650	84.04	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
83	20250314	151213	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19520	500	2	2.63	4806776765	247504	44.01	19320	19690	19120	24700	13320	19020	19421.16	2.07	10867	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1919	76.25	1.72	12	2.52	256.00	11330.00	32550	20240509	-40.03	10650	20241210	83.29	24450	-20.16	20250219	12310	58.57	20250203	32550	-40.03	20240509	10650	83.29	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
84	20250314	141206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	450	2	2.37	3995813435	205967	36.62	19320	19690	19120	24700	13320	19020	19400.43	2.07	13959	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1914	76.05	1.72	12	2.09	256.00	11330.00	32550	20240509	-40.18	10650	20241210	82.82	24450	-20.37	20250219	12310	58.16	20250203	32550	-40.18	20240509	10650	82.82	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
85	20250314	131204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	380	2	2.00	3727113480	192153	34.17	19320	19690	19120	24700	13320	19020	19396.78	2.07	12486	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1908	75.78	1.71	12	1.95	256.00	11330.00	32550	20240509	-40.40	10650	20241210	82.16	24450	-20.65	20250219	12310	57.60	20250203	32550	-40.40	20240509	10650	82.16	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
86	20250314	121206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19530	510	2	2.68	3394737425	175043	31.13	19320	19690	19120	24700	13320	19020	19393.94	2.07	13964	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1920	76.29	1.72	12	1.78	256.00	11330.00	32550	20240509	-40.00	10650	20241210	83.38	24450	-20.12	20250219	12310	58.65	20250203	32550	-40.00	20240509	10650	83.38	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
87	20250314	111207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	380	2	2.00	2592671435	133910	23.81	19320	19690	19120	24700	13320	19020	19361.54	2.07	4619	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1908	75.78	1.71	12	1.36	256.00	11330.00	32550	20240509	-40.40	10650	20241210	82.16	24450	-20.65	20250219	12310	57.60	20250203	32550	-40.40	20240509	10650	82.16	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
88	20250314	101204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19225	205	2	1.08	2108166520	108843	19.35	19320	19690	19120	24700	13320	19020	19369.18	2.07	1091	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1890	75.10	1.70	12	1.11	256.00	11330.00	32550	20240509	-40.94	10650	20241210	80.52	24450	-21.37	20250219	12310	56.17	20250203	32550	-40.94	20240509	10650	80.52	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
89	20250314	091210	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19410	390	2	2.05	866904130	44579	7.93	19320	19690	19200	24700	13320	19020	19447.37	2.07	-879	20033	19526	19273	18766	18513	19400	18640	49	5680	500	13690	10	1	9832630	1909	75.82	1.71	12	0.45	256.00	11330.00	32550	20240509	-40.37	10650	20241210	82.25	24450	-20.61	20250219	12310	57.68	20250203	32550	-40.37	20240509	10650	82.25	20241210	8.11	N	356860	500	49 억	203217	N	N	0	N	N
90	20250313	161157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	190	2	1.01	10836728875	558274	125.54	19440	19780	19020	24450	13190	18830	19412.11	2.45	-47032	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1870	74.30	1.68	12	5.68	256.00	11330.00	32550	20240509	-41.57	10650	20241210	78.59	24450	-22.21	20250219	12310	54.51	20250203	32550	-41.57	20240509	10650	78.59	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
91	20250313	151158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	210	2	1.12	10621241280	546957	123.00	19440	19780	19030	24450	13190	18830	19418.79	2.45	-46304	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1872	74.38	1.68	12	5.56	256.00	11330.00	32550	20240509	-41.51	10650	20241210	78.78	24450	-22.13	20250219	12310	54.67	20250203	32550	-41.51	20240509	10650	78.78	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
92	20250313	141158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	420	2	2.23	9979242860	513363	115.44	19440	19780	19060	24450	13190	18830	19438.96	2.45	-43427	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1893	75.20	1.70	12	5.22	256.00	11330.00	32550	20240509	-40.86	10650	20241210	80.75	24450	-21.27	20250219	12310	56.38	20250203	32550	-40.86	20240509	10650	80.75	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
93	20250313	131158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19150	320	2	1.70	8739717645	449290	101.03	19440	19780	19060	24450	13190	18830	19452.29	2.45	-29888	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1883	74.80	1.69	12	4.57	256.00	11330.00	32550	20240509	-41.17	10650	20241210	79.81	24450	-21.68	20250219	12310	55.56	20250203	32550	-41.17	20240509	10650	79.81	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
94	20250313	121157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	260	2	1.38	8352222865	429043	96.48	19440	19780	19090	24450	13190	18830	19467.10	2.45	-31251	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1877	74.57	1.68	12	4.36	256.00	11330.00	32550	20240509	-41.35	10650	20241210	79.25	24450	-21.92	20250219	12310	55.08	20250203	32550	-41.35	20240509	10650	79.25	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
95	20250313	111200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19190	360	2	1.91	7831928070	401849	90.37	19440	19780	19130	24450	13190	18830	19489.73	2.45	-35190	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1887	74.96	1.69	12	4.09	256.00	11330.00	32550	20240509	-41.04	10650	20241210	80.19	24450	-21.51	20250219	12310	55.89	20250203	32550	-41.04	20240509	10650	80.19	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
96	20250313	101157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19370	540	2	2.87	6947751800	355859	80.02	19440	19780	19210	24450	13190	18830	19523.89	2.45	-29951	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1905	75.66	1.71	12	3.62	256.00	11330.00	32550	20240509	-40.49	10650	20241210	81.88	24450	-20.78	20250219	12310	57.35	20250203	32550	-40.49	20240509	10650	81.88	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
97	20250313	091200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19490	660	2	3.51	3849527965	196400	44.17	19440	19780	19300	24450	13190	18830	19600.45	2.45	-25864	19476	19152	18626	18302	17776	19315	18465	49	5620	500	13550	10	1	9832630	1916	76.13	1.72	12	2.00	256.00	11330.00	32550	20240509	-40.12	10650	20241210	83.00	24450	-20.29	20250219	12310	58.33	20250203	32550	-40.12	20240509	10650	83.00	20241210	8.29	N	356860	500	49 억	241279	N	N	0	N	N
98	20250312	161151	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18830	1000	2	5.61	8215406505	441374	190.85	18340	18950	18100	23150	12490	17830	18612.89	2.40	5728	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1851	73.55	1.66	12	4.49	256.00	11330.00	32550	20240509	-42.15	10650	20241210	76.81	24450	-22.99	20250219	12310	52.97	20250203	32550	-42.15	20240509	10650	76.81	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
99	20250312	151152	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18690	860	2	4.82	7984339820	429078	185.54	18340	18950	18100	23150	12490	17830	18608.20	2.40	4798	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1838	73.01	1.65	12	4.36	256.00	11330.00	32550	20240509	-42.58	10650	20241210	75.49	24450	-23.56	20250219	12310	51.83	20250203	32550	-42.58	20240509	10650	75.49	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
100	20250312	141149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18840	1010	2	5.66	7297013570	392311	169.64	18340	18950	18100	23150	12490	17830	18600.15	2.40	1888	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1852	73.59	1.66	12	3.99	256.00	11330.00	32550	20240509	-42.12	10650	20241210	76.90	24450	-22.94	20250219	12310	53.05	20250203	32550	-42.12	20240509	10650	76.90	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
101	20250312	131151	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18550	720	2	4.04	6462967170	347945	150.45	18340	18900	18100	23150	12490	17830	18574.76	2.40	-917	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1824	72.46	1.64	12	3.54	256.00	11330.00	32550	20240509	-43.01	10650	20241210	74.18	24450	-24.13	20250219	12310	50.69	20250203	32550	-43.01	20240509	10650	74.18	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
102	20250312	121155	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18700	870	2	4.88	6008452110	323575	139.92	18340	18900	18100	23150	12490	17830	18569.05	2.40	-2263	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1839	73.05	1.65	12	3.29	256.00	11330.00	32550	20240509	-42.55	10650	20241210	75.59	24450	-23.52	20250219	12310	51.91	20250203	32550	-42.55	20240509	10650	75.59	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
103	20250312	111146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18690	860	2	4.82	5606379710	301970	130.57	18340	18900	18100	23150	12490	17830	18566.11	2.40	-5636	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1838	73.01	1.65	12	3.07	256.00	11330.00	32550	20240509	-42.58	10650	20241210	75.49	24450	-23.56	20250219	12310	51.83	20250203	32550	-42.58	20240509	10650	75.49	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
104	20250312	101148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18700	870	2	4.88	4903766770	264360	114.31	18340	18900	18100	23150	12490	17830	18549.69	2.40	-6137	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1839	73.05	1.65	12	2.69	256.00	11330.00	32550	20240509	-42.55	10650	20241210	75.59	24450	-23.52	20250219	12310	51.91	20250203	32550	-42.55	20240509	10650	75.59	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
105	20250312	091156	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	850	2	4.77	2376053335	129141	55.84	18340	18740	18100	23150	12490	17830	18399.08	2.40	-23518	18570	18200	17550	17180	16530	18385	17365	49	5320	500	12830	10	1	9832630	1837	72.97	1.65	12	1.31	256.00	11330.00	32550	20240509	-42.61	10650	20241210	75.40	24450	-23.60	20250219	12310	51.75	20250203	32550	-42.61	20240509	10650	75.40	20241210	8.06	N	356860	500	49 억	235622	N	N	1	N	N
106	20250311	161142	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-230	5	-1.27	3996244605	229877	91.29	16960	17920	16900	23450	12650	18060	17384.07	1.77	61589	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1753	69.65	1.57	12	2.34	256.00	11330.00	32550	20240509	-45.22	10650	20241210	67.42	24450	-27.08	20250219	12310	44.84	20250203	32550	-45.22	20240509	10650	67.42	20241210	8.13	N	356860	500	49 억	174020	N	N	1	N	N
107	20250311	151145	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17780	-280	5	-1.55	3825127630	220274	87.48	16960	17920	16900	23450	12650	18060	17365.30	1.77	61792	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1748	69.45	1.57	12	2.24	256.00	11330.00	32550	20240509	-45.38	10650	20241210	66.95	24450	-27.28	20250219	12310	44.44	20250203	32550	-45.38	20240509	10650	66.95	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
108	20250311	141148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	-360	5	-1.99	3552614270	204920	81.38	16960	17920	16900	23450	12650	18060	17336.57	1.77	60793	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1740	69.14	1.56	12	2.08	256.00	11330.00	32550	20240509	-45.62	10650	20241210	66.20	24450	-27.61	20250219	12310	43.79	20250203	32550	-45.62	20240509	10650	66.20	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
109	20250311	131146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17660	-400	5	-2.21	3149807125	182294	72.39	16960	17780	16900	23450	12650	18060	17278.70	1.77	57544	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1736	68.98	1.56	12	1.85	256.00	11330.00	32550	20240509	-45.75	10650	20241210	65.82	24450	-27.77	20250219	12310	43.46	20250203	32550	-45.75	20240509	10650	65.82	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
110	20250311	121143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17780	-280	5	-1.55	2970893975	172155	68.37	16960	17780	16900	23450	12650	18060	17257.06	1.77	56509	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1748	69.45	1.57	12	1.75	256.00	11330.00	32550	20240509	-45.38	10650	20241210	66.95	24450	-27.28	20250219	12310	44.44	20250203	32550	-45.38	20240509	10650	66.95	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
111	20250311	111144	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17490	-570	5	-3.16	2562483520	148978	59.16	16960	17490	16900	23450	12650	18060	17200.39	1.77	49530	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1720	68.32	1.54	12	1.52	256.00	11330.00	32550	20240509	-46.27	10650	20241210	64.23	24450	-28.47	20250219	12310	42.08	20250203	32550	-46.27	20240509	10650	64.23	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
112	20250311	101144	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	-810	5	-4.49	2086643555	121488	48.25	16960	17480	16900	23450	12650	18060	17175.68	1.77	42633	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1696	67.38	1.52	12	1.24	256.00	11330.00	32550	20240509	-47.00	10650	20241210	61.97	24450	-29.45	20250219	12310	40.13	20250203	32550	-47.00	20240509	10650	61.97	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
113	20250311	091146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17240	-820	5	-4.54	1097661790	64262	25.52	16960	17380	16900	23450	12650	18060	17080.96	1.77	21528	18853	18456	18203	17806	17553	18330	17680	49	5390	500	13000	10	1	9832630	1695	67.34	1.52	12	0.65	256.00	11330.00	32550	20240509	-47.04	10650	20241210	61.88	24450	-29.49	20250219	12310	40.05	20250203	32550	-47.04	20240509	10650	61.88	20241210	8.13	N	356860	500	49 억	174020	N	N	0	N	N
114	20250310	161135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	-740	5	-3.94	4512430695	248394	72.79	18550	18600	17950	24400	13160	18800	18165.99	1.90	-23188	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1776	70.55	1.59	12	2.53	256.00	11330.00	32550	20240509	-44.52	10650	20241210	69.58	24450	-26.13	20250219	12310	46.71	20250203	32550	-44.52	20240509	10650	69.58	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
115	20250310	151143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	-730	5	-3.88	4267169875	234792	68.80	18550	18600	17950	24400	13160	18800	18173.71	1.90	-24190	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1777	70.59	1.59	12	2.39	256.00	11330.00	32550	20240509	-44.49	10650	20241210	69.67	24450	-26.09	20250219	12310	46.79	20250203	32550	-44.49	20240509	10650	69.67	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
116	20250310	141141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	-740	5	-3.94	3288010965	180604	52.92	18550	18600	17950	24400	13160	18800	18204.96	1.90	-21295	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1776	70.55	1.59	12	1.84	256.00	11330.00	32550	20240509	-44.52	10650	20241210	69.58	24450	-26.13	20250219	12310	46.71	20250203	32550	-44.52	20240509	10650	69.58	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
117	20250310	131139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18180	-620	5	-3.30	2764871515	151749	44.47	18550	18600	17950	24400	13160	18800	18219.24	1.90	-20013	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1788	71.02	1.60	12	1.54	256.00	11330.00	32550	20240509	-44.15	10650	20241210	70.70	24450	-25.64	20250219	12310	47.68	20250203	32550	-44.15	20240509	10650	70.70	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
118	20250310	121136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18220	-580	5	-3.09	2638487645	144797	42.43	18550	18600	17950	24400	13160	18800	18221.15	1.90	-18748	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1792	71.17	1.61	12	1.47	256.00	11330.00	32550	20240509	-44.02	10650	20241210	71.08	24450	-25.48	20250219	12310	48.01	20250203	32550	-44.02	20240509	10650	71.08	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
119	20250310	111136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18120	-680	5	-3.62	2470651745	135553	39.72	18550	18600	17950	24400	13160	18800	18225.59	1.90	-15137	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1782	70.78	1.60	12	1.38	256.00	11330.00	32550	20240509	-44.33	10650	20241210	70.14	24450	-25.89	20250219	12310	47.20	20250203	32550	-44.33	20240509	10650	70.14	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
120	20250310	101136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	-590	5	-3.14	1935021850	105892	31.03	18550	18600	17950	24400	13160	18800	18272.52	1.90	-8525	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1791	71.13	1.61	12	1.08	256.00	11330.00	32550	20240509	-44.06	10650	20241210	70.99	24450	-25.52	20250219	12310	47.93	20250203	32550	-44.06	20240509	10650	70.99	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
121	20250310	091138	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18520	-280	5	-1.49	400230220	21668	6.35	18550	18600	18360	24400	13160	18800	18467.87	1.90	-524	19873	19336	18483	17946	17093	19605	18215	49	5600	500	13530	10	1	9832630	1821	72.34	1.63	12	0.22	256.00	11330.00	32550	20240509	-43.10	10650	20241210	73.90	24450	-24.25	20250219	12310	50.45	20250203	32550	-43.10	20240509	10650	73.90	20241210	7.74	N	356860	500	49 억	186903	N	N	1	N	N
122	20250307	161135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18800	240	2	1.29	6238405280	338348	60.68	18100	19020	17630	24100	13000	18560	18436.16	1.75	14886	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1849	73.44	1.66	12	3.44	256.00	11330.00	32550	20240509	-42.24	10650	20241210	76.53	24450	-23.11	20250219	12310	52.72	20250203	32550	-42.24	20240509	10650	76.53	20241210	7.76	N	356860	500	49 억	171946	N	N	1	N	N
123	20250307	151139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18740	180	2	0.97	5974806690	324308	58.16	18100	19020	17630	24100	13000	18560	18423.25	1.75	13671	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1843	73.20	1.65	12	3.30	256.00	11330.00	32550	20240509	-42.43	10650	20241210	75.96	24450	-23.35	20250219	12310	52.23	20250203	32550	-42.43	20240509	10650	75.96	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
124	20250307	141135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18810	250	2	1.35	5334609480	290257	52.06	18100	19020	17630	24100	13000	18560	18378.91	1.75	16276	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1850	73.48	1.66	12	2.95	256.00	11330.00	32550	20240509	-42.21	10650	20241210	76.62	24450	-23.07	20250219	12310	52.80	20250203	32550	-42.21	20240509	10650	76.62	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
125	20250307	131138	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18800	240	2	1.29	3742602885	205720	36.90	18100	18860	17630	24100	13000	18560	18192.69	1.75	38844	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1849	73.44	1.66	12	2.09	256.00	11330.00	32550	20240509	-42.24	10650	20241210	76.53	24450	-23.11	20250219	12310	52.72	20250203	32550	-42.24	20240509	10650	76.53	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
126	20250307	121137	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-300	5	-1.62	3064395795	169268	30.36	18100	18530	17630	24100	13000	18560	18103.79	1.75	26413	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1795	71.33	1.61	12	1.72	256.00	11330.00	32550	20240509	-43.90	10650	20241210	71.46	24450	-25.32	20250219	12310	48.33	20250203	32550	-43.90	20240509	10650	71.46	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
127	20250307	111135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	-230	5	-1.24	2912477420	160952	28.87	18100	18530	17630	24100	13000	18560	18095.30	1.75	26470	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1802	71.60	1.62	12	1.64	256.00	11330.00	32550	20240509	-43.69	10650	20241210	72.11	24450	-25.03	20250219	12310	48.90	20250203	32550	-43.69	20240509	10650	72.11	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
128	20250307	101132	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	-230	5	-1.24	2534570725	140417	25.18	18100	18430	17630	24100	13000	18560	18050.29	1.75	27466	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1802	71.60	1.62	12	1.43	256.00	11330.00	32550	20240509	-43.69	10650	20241210	72.11	24450	-25.03	20250219	12310	48.90	20250203	32550	-43.69	20240509	10650	72.11	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
129	20250307	091139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	-470	5	-2.53	1330854290	74455	13.35	18100	18180	17630	24100	13000	18560	17874.56	1.75	2293	19653	19106	18753	18206	17853	18930	18030	49	5540	500	13360	10	1	9832630	1779	70.66	1.60	12	0.76	256.00	11330.00	32550	20240509	-44.42	10650	20241210	69.86	24450	-26.01	20250219	12310	46.95	20250203	32550	-44.42	20240509	10650	69.86	20241210	7.76	N	356860	500	49 억	171946	N	N	0	N	N
130	20250306	161128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18560	-120	5	-0.64	10402347860	549513	168.46	19070	19300	18400	24250	13080	18680	18930.99	2.84	-107249	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1825	72.50	1.64	12	5.59	256.00	11330.00	32550	20240509	-42.98	10650	20241210	74.27	24450	-24.09	20250219	12310	50.77	20250203	32550	-42.98	20240509	10650	74.27	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
131	20250306	151128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18740	60	2	0.32	10031106915	529549	162.34	19070	19300	18400	24250	13080	18680	18942.74	2.84	-111619	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1843	73.20	1.65	12	5.39	256.00	11330.00	32550	20240509	-42.43	10650	20241210	75.96	24450	-23.35	20250219	12310	52.23	20250203	32550	-42.43	20240509	10650	75.96	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
132	20250306	141128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18860	180	2	0.96	7110511380	374187	114.71	19070	19300	18610	24250	13080	18680	19002.56	2.84	-91288	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1854	73.67	1.66	12	3.81	256.00	11330.00	32550	20240509	-42.06	10650	20241210	77.09	24450	-22.86	20250219	12310	53.21	20250203	32550	-42.06	20240509	10650	77.09	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
133	20250306	131128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19150	470	2	2.52	5060500745	266237	81.62	19070	19300	18610	24250	13080	18680	19007.50	2.84	-59210	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1883	74.80	1.69	12	2.71	256.00	11330.00	32550	20240509	-41.17	10650	20241210	79.81	24450	-21.68	20250219	12310	55.56	20250203	32550	-41.17	20240509	10650	79.81	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
134	20250306	121127	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	520	2	2.78	4527351840	238420	73.09	19070	19300	18610	24250	13080	18680	18988.98	2.84	-54001	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1888	75.00	1.69	12	2.42	256.00	11330.00	32550	20240509	-41.01	10650	20241210	80.28	24450	-21.47	20250219	12310	55.97	20250203	32550	-41.01	20240509	10650	80.28	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
135	20250306	111124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	410	2	2.19	3554381295	187745	57.56	19070	19270	18610	24250	13080	18680	18931.96	2.84	-53801	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1877	74.57	1.68	12	1.91	256.00	11330.00	32550	20240509	-41.35	10650	20241210	79.25	24450	-21.92	20250219	12310	55.08	20250203	32550	-41.35	20240509	10650	79.25	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
136	20250306	101126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	330	2	1.77	2906741045	153692	47.12	19070	19270	18610	24250	13080	18680	18912.77	2.84	-54996	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1869	74.26	1.68	12	1.56	256.00	11330.00	32550	20240509	-41.60	10650	20241210	78.50	24450	-22.25	20250219	12310	54.43	20250203	32550	-41.60	20240509	10650	78.50	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
137	20250306	091130	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18800	120	2	0.64	1110546640	58581	17.96	19070	19180	18770	24250	13080	18680	18957.45	2.84	-22261	20093	19386	18873	18166	17653	19130	17910	49	5570	500	13440	10	1	9832630	1849	73.44	1.66	12	0.60	256.00	11330.00	32550	20240509	-42.24	10650	20241210	76.53	24450	-23.11	20250219	12310	52.72	20250203	32550	-42.24	20240509	10650	76.53	20241210	7.76	N	356860	500	49 억	279323	N	N	2	N	N
138	20250305	161113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	-310	5	-1.63	6040422120	321016	111.45	19450	19580	18360	24650	13300	18990	18816.87	3.08	-24235	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1837	72.97	1.65	12	3.26	256.00	11330.00	32550	20240509	-42.61	10650	20241210	75.40	24450	-23.60	20250219	12310	51.75	20250203	32550	-42.61	20240509	10650	75.40	20241210	8.02	N	356860	500	49 억	302959	N	N	2	N	N
139	20250305	151119	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18780	-210	5	-1.11	5567301940	295736	102.67	19450	19580	18360	24650	13300	18990	18825.18	3.08	-26012	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1847	73.36	1.66	12	3.01	256.00	11330.00	32550	20240509	-42.30	10650	20241210	76.34	24450	-23.19	20250219	12310	52.56	20250203	32550	-42.30	20240509	10650	76.34	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
140	20250305	141118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	-310	5	-1.63	4951497285	262885	91.27	19450	19580	18360	24650	13300	18990	18835.15	3.08	-20103	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1837	72.97	1.65	12	2.67	256.00	11330.00	32550	20240509	-42.61	10650	20241210	75.40	24450	-23.60	20250219	12310	51.75	20250203	32550	-42.61	20240509	10650	75.40	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
141	20250305	131114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18600	-390	5	-2.05	4644416105	246396	85.54	19450	19580	18360	24650	13300	18990	18849.33	3.08	-18655	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1829	72.66	1.64	12	2.51	256.00	11330.00	32550	20240509	-42.86	10650	20241210	74.65	24450	-23.93	20250219	12310	51.10	20250203	32550	-42.86	20240509	10650	74.65	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
142	20250305	121117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18430	-560	5	-2.95	4029789895	213095	73.98	19450	19580	18430	24650	13300	18990	18910.72	3.08	-28962	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1812	71.99	1.63	12	2.17	256.00	11330.00	32550	20240509	-43.38	10650	20241210	73.05	24450	-24.62	20250219	12310	49.72	20250203	32550	-43.38	20240509	10650	73.05	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
143	20250305	111110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18610	-380	5	-2.00	3092322405	162614	56.46	19450	19580	18600	24650	13300	18990	19016.35	3.08	-47610	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1830	72.70	1.64	12	1.65	256.00	11330.00	32550	20240509	-42.83	10650	20241210	74.74	24450	-23.89	20250219	12310	51.18	20250203	32550	-42.83	20240509	10650	74.74	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
144	20250305	101115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18920	-70	5	-0.37	2488007540	130428	45.28	19450	19580	18750	24650	13300	18990	19075.79	3.08	-38008	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1860	73.91	1.67	12	1.33	256.00	11330.00	32550	20240509	-41.87	10650	20241210	77.65	24450	-22.62	20250219	12310	53.70	20250203	32550	-41.87	20240509	10650	77.65	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
145	20250305	091114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-10	5	-0.05	1201592725	62418	21.67	19450	19580	18910	24650	13300	18990	19251.24	3.08	-21641	19536	19262	18776	18502	18016	19400	18640	49	5660	500	13670	10	1	9832630	1866	74.14	1.68	12	0.63	256.00	11330.00	32550	20240509	-41.69	10650	20241210	78.22	24450	-22.37	20250219	12310	54.18	20250203	32550	-41.69	20240509	10650	78.22	20241210	8.02	N	356860	500	49 억	302959	N	N	1	N	N
146	20250304	161102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	-250	5	-1.30	5314899185	284917	52.82	18690	19050	18290	25000	13470	19240	18651.68	2.92	15463	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1867	74.18	1.68	12	2.90	256.00	11330.00	32550	20240509	-41.66	10650	20241210	78.31	24450	-22.33	20250219	12310	54.26	20250203	32550	-41.66	20240509	10650	78.31	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
147	20250304	151059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	-250	5	-1.30	5040977125	270474	50.14	18690	19050	18290	25000	13470	19240	18637.56	2.92	20802	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1867	74.18	1.68	12	2.75	256.00	11330.00	32550	20240509	-41.66	10650	20241210	78.31	24450	-22.33	20250219	12310	54.26	20250203	32550	-41.66	20240509	10650	78.31	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
148	20250304	141104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18890	-350	5	-1.82	4501683655	241949	44.86	18690	19050	18290	25000	13470	19240	18605.91	2.92	17599	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1857	73.79	1.67	12	2.46	256.00	11330.00	32550	20240509	-41.97	10650	20241210	77.37	24450	-22.74	20250219	12310	53.45	20250203	32550	-41.97	20240509	10650	77.37	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
149	20250304	131100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18810	-430	5	-2.23	4101930065	220728	40.92	18690	19050	18290	25000	13470	19240	18583.64	2.92	19537	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1850	73.48	1.66	12	2.24	256.00	11330.00	32550	20240509	-42.21	10650	20241210	76.62	24450	-23.07	20250219	12310	52.80	20250203	32550	-42.21	20240509	10650	76.62	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
150	20250304	121058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18820	-420	5	-2.18	3691584320	198874	36.87	18690	19050	18290	25000	13470	19240	18562.42	2.92	13331	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1851	73.52	1.66	12	2.02	256.00	11330.00	32550	20240509	-42.18	10650	20241210	76.71	24450	-23.03	20250219	12310	52.88	20250203	32550	-42.18	20240509	10650	76.71	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
151	20250304	111101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18760	-480	5	-2.49	3278576175	177026	32.82	18690	18970	18290	25000	13470	19240	18520.30	2.92	13115	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1845	73.28	1.66	12	1.80	256.00	11330.00	32550	20240509	-42.37	10650	20241210	76.15	24450	-23.27	20250219	12310	52.40	20250203	32550	-42.37	20240509	10650	76.15	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
152	20250304	101056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18580	-660	5	-3.43	2547320310	137564	25.50	18690	18970	18290	25000	13470	19240	18517.34	2.92	8858	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1827	72.58	1.64	12	1.40	256.00	11330.00	32550	20240509	-42.92	10650	20241210	74.46	24450	-24.01	20250219	12310	50.93	20250203	32550	-42.92	20240509	10650	74.46	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N
153	20250304	091053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18570	-670	5	-3.48	686339040	36793	6.82	18690	18970	18560	25000	13470	19240	18654.03	2.92	-2977	19866	19552	19096	18782	18326	19710	18940	49	5760	500	13850	10	1	9832630	1826	72.54	1.64	12	0.37	256.00	11330.00	32550	20240509	-42.95	10650	20241210	74.37	24450	-24.05	20250219	12310	50.85	20250203	32550	-42.95	20240509	10650	74.37	20241210	8.47	N	356860	500	49 억	287449	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History