KissMeData/388790/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250328	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-30	5	-1.25	408918319	172526	199.18	2360	2480	2345	3120	1680	2400	2370.18	0.79	29949	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	709	-18.96	3.37	12	0.58	-125.00	704.00	5270	20240627	-55.03	1798	20240415	31.81	3395	-30.19	20250110	2345	1.07	20250328	5270	-55.03	20240627	1798	31.81	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
3	20250328	151304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-45	5	-1.88	395141154	166710	192.46	2360	2480	2345	3120	1680	2400	2370.23	0.79	29186	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	704	-18.84	3.35	12	0.56	-125.00	704.00	5270	20240627	-55.31	1798	20240415	30.98	3395	-30.63	20250110	2345	0.43	20250328	5270	-55.31	20240627	1798	30.98	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
4	20250328	141308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-30	5	-1.25	307411869	129492	149.50	2360	2480	2345	3120	1680	2400	2373.98	0.79	30089	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	709	-18.96	3.37	12	0.43	-125.00	704.00	5270	20240627	-55.03	1798	20240415	31.81	3395	-30.19	20250110	2345	1.07	20250328	5270	-55.03	20240627	1798	31.81	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
5	20250328	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-50	5	-2.08	279934384	117934	136.15	2360	2480	2345	3120	1680	2400	2373.65	0.79	23802	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	703	-18.80	3.34	12	0.39	-125.00	704.00	5270	20240627	-55.41	1798	20240415	30.70	3395	-30.78	20250110	2345	0.21	20250328	5270	-55.41	20240627	1798	30.70	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
6	20250328	121300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-45	5	-1.88	251939634	106028	122.41	2360	2480	2345	3120	1680	2400	2376.16	0.79	24478	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	704	-18.84	3.35	12	0.35	-125.00	704.00	5270	20240627	-55.31	1798	20240415	30.98	3395	-30.63	20250110	2345	0.43	20250328	5270	-55.31	20240627	1798	30.98	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
7	20250328	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	-20	5	-0.83	125206439	53050	61.25	2360	2395	2350	3120	1680	2400	2360.16	0.79	17309	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	712	-19.04	3.38	12	0.18	-125.00	704.00	5270	20240627	-54.84	1798	20240415	32.37	3395	-29.90	20250110	2350	1.28	20250328	5270	-54.84	20240627	1798	32.37	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
8	20250328	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-35	5	-1.46	113098758	47946	55.35	2360	2395	2350	3120	1680	2400	2358.88	0.79	17245	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	707	-18.92	3.36	12	0.16	-125.00	704.00	5270	20240627	-55.12	1798	20240415	31.54	3395	-30.34	20250110	2350	0.64	20250328	5270	-55.12	20240627	1798	31.54	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
9	20250328	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-50	5	-2.08	27873718	11828	13.66	2360	2395	2350	3120	1680	2400	2356.59	0.79	894	2560	2480	2440	2360	2320	2460	2340	30	720	100	1480	5	1	29913930	703	-18.80	3.34	12	0.04	-125.00	704.00	5270	20240627	-55.41	1798	20240415	30.70	3395	-30.78	20250110	2350	0.00	20250328	5270	-55.41	20240627	1798	30.70	20240415	2.83	N	388790	100	29 억	237714	N	N	N	N
10	20250327	162617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-75	5	-3.03	208821214	85869	162.46	2455	2520	2400	3215	1735	2475	2431.93	0.83	-8788	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	718	-19.20	3.41	12	0.29	-125.00	704.00	5270	20240627	-54.46	1782	20240315	34.68	3395	-29.31	20250110	2365	1.48	20250321	5270	-54.46	20240627	1798	33.48	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
11	20250327	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-75	5	-3.03	195854834	80473	152.26	2455	2520	2400	3215	1735	2475	2433.80	0.83	-8957	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	718	-19.20	3.41	12	0.27	-125.00	704.00	5270	20240627	-54.46	1782	20240315	34.68	3395	-29.31	20250110	2365	1.48	20250321	5270	-54.46	20240627	1798	33.48	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
12	20250327	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-40	5	-1.62	128417984	52540	99.41	2455	2520	2410	3215	1735	2475	2444.19	0.83	-11447	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	728	-19.48	3.46	12	0.18	-125.00	704.00	5270	20240627	-53.80	1782	20240315	36.64	3395	-28.28	20250110	2365	2.96	20250321	5270	-53.80	20240627	1798	35.43	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
13	20250327	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-50	5	-2.02	100957574	41262	78.07	2455	2520	2410	3215	1735	2475	2446.74	0.83	-6611	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	725	-19.40	3.44	12	0.14	-125.00	704.00	5270	20240627	-53.98	1782	20240315	36.08	3395	-28.57	20250110	2365	2.54	20250321	5270	-53.98	20240627	1798	34.87	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
14	20250327	121310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-15	5	-0.61	83544874	34097	64.51	2455	2520	2410	3215	1735	2475	2450.21	0.83	-3001	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	736	-19.68	3.49	12	0.11	-125.00	704.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2365	4.02	20250321	5270	-53.32	20240627	1798	36.82	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
15	20250327	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-45	5	-1.82	76364729	31151	58.94	2455	2520	2410	3215	1735	2475	2451.44	0.83	-2766	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	727	-19.44	3.45	12	0.10	-125.00	704.00	5270	20240627	-53.89	1782	20240315	36.36	3395	-28.42	20250110	2365	2.75	20250321	5270	-53.89	20240627	1798	35.15	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
16	20250327	101257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-15	5	-0.61	56088219	22850	43.23	2455	2520	2410	3215	1735	2475	2454.63	0.83	2189	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	736	-19.68	3.49	12	0.08	-125.00	704.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2365	4.02	20250321	5270	-53.32	20240627	1798	36.82	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
17	20250327	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-30	5	-1.21	20972875	8516	16.11	2455	2520	2410	3215	1735	2475	2462.76	0.83	-2359	2555	2515	2475	2435	2395	2535	2455	30	740	100	1530	5	1	29913930	731	-19.56	3.47	12	0.03	-125.00	704.00	5270	20240627	-53.61	1782	20240315	37.21	3395	-27.98	20250110	2365	3.38	20250321	5270	-53.61	20240627	1798	35.98	20240415	2.85	N	388790	100	29 억	247128	N	N	N	N
18	20250326	161249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	15	2	0.61	128265043	52039	49.70	2440	2515	2435	3195	1725	2460	2464.74	0.80	8604	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	740	-19.80	3.52	12	0.17	-125.00	704.00	5270	20240627	-53.04	1782	20240315	38.89	3395	-27.10	20250110	2365	4.65	20250321	5270	-53.04	20240627	1798	37.65	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
19	20250326	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	0	3	0.00	116709698	47351	45.23	2440	2515	2435	3195	1725	2460	2464.78	0.80	6884	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	736	-19.68	3.49	12	0.16	-125.00	704.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2365	4.02	20250321	5270	-53.32	20240627	1798	36.82	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
20	20250326	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	25	2	1.02	99444033	40330	38.52	2440	2515	2435	3195	1725	2460	2465.76	0.80	3261	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	743	-19.88	3.53	12	0.13	-125.00	704.00	5270	20240627	-52.85	1782	20240315	39.45	3395	-26.80	20250110	2365	5.07	20250321	5270	-52.85	20240627	1798	38.21	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
21	20250326	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	10	2	0.41	89339793	36233	34.61	2440	2515	2435	3195	1725	2460	2465.70	0.80	-27	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	739	-19.76	3.51	12	0.12	-125.00	704.00	5270	20240627	-53.13	1782	20240315	38.61	3395	-27.25	20250110	2365	4.44	20250321	5270	-53.13	20240627	1798	37.37	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
22	20250326	121256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-10	5	-0.41	81275158	32952	31.47	2440	2515	2435	3195	1725	2460	2466.47	0.80	-1547	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	733	-19.60	3.48	12	0.11	-125.00	704.00	5270	20240627	-53.51	1782	20240315	37.49	3395	-27.84	20250110	2365	3.59	20250321	5270	-53.51	20240627	1798	36.26	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
23	20250326	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	15	2	0.61	57168523	23107	22.07	2440	2515	2435	3195	1725	2460	2474.08	0.80	-3364	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	740	-19.80	3.52	12	0.08	-125.00	704.00	5270	20240627	-53.04	1782	20240315	38.89	3395	-27.10	20250110	2365	4.65	20250321	5270	-53.04	20240627	1798	37.65	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
24	20250326	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	5	2	0.20	35569263	14388	13.74	2440	2515	2435	3195	1725	2460	2472.15	0.80	-4326	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	737	-19.72	3.50	12	0.05	-125.00	704.00	5270	20240627	-53.23	1782	20240315	38.33	3395	-27.39	20250110	2365	4.23	20250321	5270	-53.23	20240627	1798	37.10	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
25	20250326	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	35	2	1.42	8004620	3246	3.10	2440	2515	2435	3195	1725	2460	2466.00	0.80	-577	2656	2557	2496	2397	2336	2527	2367	30	735	100	1520	5	1	29913930	746	-19.96	3.54	12	0.01	-125.00	704.00	5270	20240627	-52.66	1782	20240315	40.01	3395	-26.51	20250110	2365	5.50	20250321	5270	-52.66	20240627	1798	38.77	20240415	2.84	N	388790	100	29 억	238507	N	N	N	N
26	20250325	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-50	5	-1.99	262277670	104612	166.63	2580	2595	2435	3260	1760	2510	2507.15	0.77	4697	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	736	-19.68	3.49	12	0.35	-125.00	704.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2365	4.02	20250321	5270	-53.32	20240627	1798	36.82	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
27	20250325	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-40	5	-1.59	255233900	101750	162.07	2580	2595	2435	3260	1760	2510	2508.44	0.77	4280	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	739	-19.76	3.51	12	0.34	-125.00	704.00	5270	20240627	-53.13	1782	20240315	38.61	3395	-27.25	20250110	2365	4.44	20250321	5270	-53.13	20240627	1798	37.37	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
28	20250325	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	-55	5	-2.19	244431530	97386	155.12	2580	2595	2435	3260	1760	2510	2509.92	0.77	2483	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	734	-19.64	3.49	12	0.33	-125.00	704.00	5270	20240627	-53.42	1782	20240315	37.77	3395	-27.69	20250110	2365	3.81	20250321	5270	-53.42	20240627	1798	36.54	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
29	20250325	131333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-50	5	-1.99	207723680	82521	131.44	2580	2595	2435	3260	1760	2510	2517.22	0.77	3297	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	736	-19.68	3.49	12	0.28	-125.00	704.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2365	4.02	20250321	5270	-53.32	20240627	1798	36.82	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
30	20250325	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-70	5	-2.79	196240010	77828	123.97	2580	2595	2440	3260	1760	2510	2521.46	0.77	2948	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	730	-19.52	3.47	12	0.26	-125.00	704.00	5270	20240627	-53.70	1782	20240315	36.92	3395	-28.13	20250110	2365	3.17	20250321	5270	-53.70	20240627	1798	35.71	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
31	20250325	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-35	5	-1.39	157960500	62255	99.16	2580	2595	2475	3260	1760	2510	2537.31	0.77	-186	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	740	-19.80	3.52	12	0.21	-125.00	704.00	5270	20240627	-53.04	1782	20240315	38.89	3395	-27.10	20250110	2365	4.65	20250321	5270	-53.04	20240627	1798	37.65	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
32	20250325	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	20	2	0.80	109476845	42862	68.27	2580	2595	2500	3260	1760	2510	2554.17	0.77	678	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	757	-20.24	3.59	12	0.14	-125.00	704.00	5270	20240627	-51.99	1782	20240315	41.98	3395	-25.48	20250110	2365	6.98	20250321	5270	-51.99	20240627	1798	40.71	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
33	20250325	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	25	2	1.00	78185240	30432	48.47	2580	2595	2535	3260	1760	2510	2569.18	0.77	6684	2626	2567	2531	2472	2436	2550	2455	30	750	100	1550	5	1	29913930	758	-20.28	3.60	12	0.10	-125.00	704.00	5270	20240627	-51.90	1782	20240315	42.26	3395	-25.33	20250110	2365	7.19	20250321	5270	-51.90	20240627	1798	40.99	20240415	2.93	N	388790	100	29 억	230956	N	N	N	N
34	20250324	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-15	5	-0.59	158221030	62780	31.60	2535	2590	2495	3280	1770	2525	2520.30	0.77	-6794	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	751	-12.94	3.08	12	0.21	-194.00	814.00	5270	20240627	-52.37	1782	20240315	40.85	3395	-26.07	20250110	2365	6.13	20250321	5270	-52.37	20240627	1798	39.60	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
35	20250324	151247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-25	5	-0.99	151143405	59954	30.18	2535	2590	2495	3280	1770	2525	2520.99	0.77	-6763	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	748	-12.89	3.07	12	0.20	-194.00	814.00	5270	20240627	-52.56	1782	20240315	40.29	3395	-26.36	20250110	2365	5.71	20250321	5270	-52.56	20240627	1798	39.04	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
36	20250324	141249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-15	5	-0.59	122757850	48601	24.46	2535	2590	2500	3280	1770	2525	2525.83	0.77	-8081	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	751	-12.94	3.08	12	0.16	-194.00	814.00	5270	20240627	-52.37	1782	20240315	40.85	3395	-26.07	20250110	2365	6.13	20250321	5270	-52.37	20240627	1798	39.60	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
37	20250324	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-5	5	-0.20	110797810	43851	22.07	2535	2590	2500	3280	1770	2525	2526.69	0.77	-4297	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	754	-12.99	3.10	12	0.15	-194.00	814.00	5270	20240627	-52.18	1782	20240315	41.41	3395	-25.77	20250110	2365	6.55	20250321	5270	-52.18	20240627	1798	40.16	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
38	20250324	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	5	2	0.20	100793140	39879	20.07	2535	2590	2500	3280	1770	2525	2527.47	0.77	-1007	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	757	-13.04	3.11	12	0.13	-194.00	814.00	5270	20240627	-51.99	1782	20240315	41.98	3395	-25.48	20250110	2365	6.98	20250321	5270	-51.99	20240627	1798	40.71	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
39	20250324	111246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	0	3	0.00	93401032	36952	18.60	2535	2590	2500	3280	1770	2525	2527.63	0.77	1752	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	755	-13.02	3.10	12	0.12	-194.00	814.00	5270	20240627	-52.09	1782	20240315	41.69	3395	-25.63	20250110	2365	6.77	20250321	5270	-52.09	20240627	1798	40.43	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
40	20250324	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-20	5	-0.79	49193077	19475	9.80	2535	2590	2500	3280	1770	2525	2525.96	0.77	-8809	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	749	-12.91	3.08	12	0.07	-194.00	814.00	5270	20240627	-52.47	1782	20240315	40.57	3395	-26.22	20250110	2365	5.92	20250321	5270	-52.47	20240627	1798	39.32	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
41	20250324	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	5	2	0.20	30755415	12129	6.11	2535	2590	2500	3280	1770	2525	2535.69	0.77	-8811	2651	2587	2476	2412	2301	2620	2445	30	755	100	1560	5	1	29913930	757	-13.04	3.11	12	0.04	-194.00	814.00	5270	20240627	-51.99	1782	20240315	41.98	3395	-25.48	20250110	2365	6.98	20250321	5270	-51.99	20240627	1798	40.71	20240415	2.93	N	388790	100	29 억	231377	N	N	N	N
42	20250321	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	95	2	3.91	485301552	196798	170.87	2415	2540	2365	3155	1705	2430	2465.98	0.68	24180	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	755	-13.02	3.10	12	0.66	-194.00	814.00	5270	20240627	-52.09	1782	20240315	41.69	3395	-25.63	20250110	2365	6.77	20250321	5270	-52.09	20240627	1798	40.43	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
43	20250321	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	90	2	3.70	449979157	182842	158.76	2415	2540	2365	3155	1705	2430	2461.03	0.68	20022	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	754	-12.99	3.10	12	0.61	-194.00	814.00	5270	20240627	-52.18	1782	20240315	41.41	3395	-25.77	20250110	2365	6.55	20250321	5270	-52.18	20240627	1798	40.16	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
44	20250321	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	65	2	2.67	309036187	126821	110.11	2415	2500	2365	3155	1705	2430	2436.79	0.68	20905	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	746	-12.86	3.07	12	0.42	-194.00	814.00	5270	20240627	-52.66	1782	20240315	40.01	3395	-26.51	20250110	2365	5.50	20250321	5270	-52.66	20240627	1798	38.77	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
45	20250321	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	65	2	2.67	255155912	105216	91.36	2415	2495	2365	3155	1705	2430	2425.07	0.68	9211	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	746	-12.86	3.07	12	0.35	-194.00	814.00	5270	20240627	-52.66	1782	20240315	40.01	3395	-26.51	20250110	2365	5.50	20250321	5270	-52.66	20240627	1798	38.77	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
46	20250321	121248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	25	2	1.03	195856117	81204	70.51	2415	2460	2365	3155	1705	2430	2411.90	0.68	2994	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	734	-12.65	3.02	12	0.27	-194.00	814.00	5270	20240627	-53.42	1782	20240315	37.77	3395	-27.69	20250110	2365	3.81	20250321	5270	-53.42	20240627	1798	36.54	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
47	20250321	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	20	2	0.82	174693092	72535	62.98	2415	2460	2365	3155	1705	2430	2408.40	0.68	-2199	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	733	-12.63	3.01	12	0.24	-194.00	814.00	5270	20240627	-53.51	1782	20240315	37.49	3395	-27.84	20250110	2365	3.59	20250321	5270	-53.51	20240627	1798	36.26	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
48	20250321	101249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-45	5	-1.85	118900537	49498	42.98	2415	2460	2365	3155	1705	2430	2402.13	0.68	-9471	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	713	-12.29	2.93	12	0.17	-194.00	814.00	5270	20240627	-54.74	1782	20240315	33.84	3395	-29.75	20250110	2365	0.85	20250321	5270	-54.74	20240627	1798	32.65	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
49	20250321	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-15	5	-0.62	52510707	21818	18.94	2415	2415	2365	3155	1705	2430	2406.76	0.68	-13088	2556	2492	2456	2392	2356	2475	2375	30	725	100	1500	5	1	29913930	722	-12.45	2.97	12	0.07	-194.00	814.00	5270	20240627	-54.17	1782	20240315	35.52	3395	-28.87	20250110	2365	2.11	20250321	5270	-54.17	20240627	1798	34.32	20240415	2.90	N	388790	100	29 억	202741	N	N	N	N
50	20250320	161859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-45	5	-1.82	275273472	111854	94.09	2485	2520	2420	3215	1735	2475	2461.06	0.68	-11905	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	727	-12.53	2.99	12	0.37	-194.00	814.00	5270	20240627	-53.89	1782	20240315	36.36	3395	-28.42	20250110	2420	0.41	20250320	5270	-53.89	20240627	1798	35.15	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
51	20250320	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-40	5	-1.62	261646932	106248	89.37	2485	2520	2420	3215	1735	2475	2462.61	0.68	-11433	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	728	-12.55	2.99	12	0.36	-194.00	814.00	5270	20240627	-53.80	1782	20240315	36.64	3395	-28.28	20250110	2420	0.62	20250320	5270	-53.80	20240627	1798	35.43	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
52	20250320	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-35	5	-1.41	220491307	89333	75.14	2485	2520	2420	3215	1735	2475	2468.20	0.68	-11658	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	730	-12.58	3.00	12	0.30	-194.00	814.00	5270	20240627	-53.70	1782	20240315	36.92	3395	-28.13	20250110	2420	0.83	20250320	5270	-53.70	20240627	1798	35.71	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
53	20250320	131247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-15	5	-0.61	160314912	64727	54.45	2485	2520	2455	3215	1735	2475	2476.79	0.68	-9327	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	736	-12.68	3.02	12	0.22	-194.00	814.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2440	0.82	20250319	5270	-53.32	20240627	1798	36.82	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
54	20250320	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-5	5	-0.20	139084917	56103	47.19	2485	2520	2455	3215	1735	2475	2479.10	0.68	-5162	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	739	-12.73	3.03	12	0.19	-194.00	814.00	5270	20240627	-53.13	1782	20240315	38.61	3395	-27.25	20250110	2440	1.23	20250319	5270	-53.13	20240627	1798	37.37	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
55	20250320	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	0	3	0.00	118609147	47796	40.20	2485	2520	2455	3215	1735	2475	2481.57	0.68	-8598	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	740	-12.76	3.04	12	0.16	-194.00	814.00	5270	20240627	-53.04	1782	20240315	38.89	3395	-27.10	20250110	2440	1.43	20250319	5270	-53.04	20240627	1798	37.65	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
56	20250320	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-10	5	-0.40	97113812	39065	32.86	2485	2520	2460	3215	1735	2475	2485.96	0.68	-7510	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	737	-12.71	3.03	12	0.13	-194.00	814.00	5270	20240627	-53.23	1782	20240315	38.33	3395	-27.39	20250110	2440	1.02	20250319	5270	-53.23	20240627	1798	37.10	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
57	20250320	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	15	2	0.61	25222630	10111	8.50	2485	2520	2485	3215	1735	2475	2494.58	0.68	4227	2551	2512	2476	2437	2401	2495	2420	30	740	100	1530	5	1	29913930	745	-12.84	3.06	12	0.03	-194.00	814.00	5270	20240627	-52.75	1782	20240315	39.73	3395	-26.66	20250110	2440	2.05	20250319	5270	-52.75	20240627	1798	38.49	20240415	2.91	N	388790	100	29 억	204684	N	N	N	N
58	20250319	161237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-20	5	-0.80	292060830	118291	82.92	2495	2515	2440	3240	1750	2495	2468.94	0.71	-11719	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	740	-12.76	3.04	12	0.40	-194.00	814.00	5270	20240627	-53.04	1782	20240315	38.89	3395	-27.10	20250110	2440	1.43	20250319	5270	-53.04	20240627	1798	37.65	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
59	20250319	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-35	5	-1.40	285344060	115576	81.01	2495	2515	2440	3240	1750	2495	2468.82	0.71	-12849	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	736	-12.68	3.02	12	0.39	-194.00	814.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2440	0.82	20250319	5270	-53.32	20240627	1798	36.82	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
60	20250319	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-35	5	-1.40	224936090	90950	63.75	2495	2515	2450	3240	1750	2495	2473.11	0.71	-15306	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	736	-12.68	3.02	12	0.30	-194.00	814.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2450	0.41	20250319	5270	-53.32	20240627	1798	36.82	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
61	20250319	131242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-10	5	-0.40	203665625	82314	57.70	2495	2515	2450	3240	1750	2495	2474.18	0.71	-17238	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	743	-12.81	3.05	12	0.28	-194.00	814.00	5270	20240627	-52.85	1782	20240315	39.45	3395	-26.80	20250110	2450	1.43	20250319	5270	-52.85	20240627	1798	38.21	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
62	20250319	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-5	5	-0.20	184715720	74645	52.32	2495	2515	2450	3240	1750	2495	2474.51	0.71	-17472	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	745	-12.84	3.06	12	0.25	-194.00	814.00	5270	20240627	-52.75	1782	20240315	39.73	3395	-26.66	20250110	2450	1.63	20250319	5270	-52.75	20240627	1798	38.49	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
63	20250319	111240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-35	5	-1.40	138019870	55680	39.03	2495	2515	2455	3240	1750	2495	2478.72	0.71	-22357	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	736	-12.68	3.02	12	0.19	-194.00	814.00	5270	20240627	-53.32	1782	20240315	38.05	3395	-27.54	20250110	2455	0.20	20250319	5270	-53.32	20240627	1798	36.82	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
64	20250319	101241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-25	5	-1.00	105134750	42347	29.68	2495	2515	2460	3240	1750	2495	2482.61	0.71	-15714	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	739	-12.73	3.03	12	0.14	-194.00	814.00	5270	20240627	-53.13	1782	20240315	38.61	3395	-27.25	20250110	2455	0.61	20250311	5270	-53.13	20240627	1798	37.37	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
65	20250319	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	0	3	0.00	41638345	16688	11.70	2495	2515	2475	3240	1750	2495	2495.11	0.71	-12912	2541	2517	2496	2472	2451	2530	2485	30	745	100	1540	5	1	29913930	746	-12.86	3.07	12	0.06	-194.00	814.00	5270	20240627	-52.66	1782	20240315	40.01	3395	-26.51	20250110	2455	1.63	20250311	5270	-52.66	20240627	1798	38.77	20240415	2.94	N	388790	100	29 억	213691	N	N	N	N
66	20250318	161234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	10	2	0.40	347586729	139669	97.87	2480	2520	2475	3230	1740	2485	2488.65	0.60	31486	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	746	-12.86	3.07	12	0.47	-194.00	814.00	5270	20240627	-52.66	1782	20240315	40.01	3395	-26.51	20250110	2455	1.63	20250311	5270	-52.66	20240627	1798	38.77	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
67	20250318	151240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	327129410	131455	92.12	2480	2520	2475	3230	1740	2485	2488.53	0.60	28604	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	745	-12.84	3.06	12	0.44	-194.00	814.00	5270	20240627	-52.75	1782	20240315	39.73	3395	-26.66	20250110	2455	1.43	20250311	5270	-52.75	20240627	1798	38.49	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
68	20250318	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-5	5	-0.20	265533135	106651	74.74	2480	2520	2475	3230	1740	2485	2489.74	0.60	28746	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	742	-12.78	3.05	12	0.36	-194.00	814.00	5270	20240627	-52.94	1782	20240315	39.17	3395	-26.95	20250110	2455	1.02	20250311	5270	-52.94	20240627	1798	37.93	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
69	20250318	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-5	5	-0.20	216877035	87062	61.01	2480	2520	2475	3230	1740	2485	2491.06	0.60	14668	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	742	-12.78	3.05	12	0.29	-194.00	814.00	5270	20240627	-52.94	1782	20240315	39.17	3395	-26.95	20250110	2455	1.02	20250311	5270	-52.94	20240627	1798	37.93	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
70	20250318	121238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-5	5	-0.20	197102395	79091	55.42	2480	2520	2475	3230	1740	2485	2492.10	0.60	11399	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	742	-12.78	3.05	12	0.26	-194.00	814.00	5270	20240627	-52.94	1782	20240315	39.17	3395	-26.95	20250110	2455	1.02	20250311	5270	-52.94	20240627	1798	37.93	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
71	20250318	111236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	156175240	62613	43.88	2480	2520	2480	3230	1740	2485	2494.29	0.60	14895	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	745	-12.84	3.06	12	0.21	-194.00	814.00	5270	20240627	-52.75	1782	20240315	39.73	3395	-26.66	20250110	2455	1.43	20250311	5270	-52.75	20240627	1798	38.49	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
72	20250318	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	15	2	0.60	111608810	44735	31.35	2480	2520	2480	3230	1740	2485	2494.89	0.60	19250	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	748	-12.89	3.07	12	0.15	-194.00	814.00	5270	20240627	-52.56	1782	20240315	40.29	3395	-26.36	20250110	2455	1.83	20250311	5270	-52.56	20240627	1798	39.04	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
73	20250318	091241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	10	2	0.40	23966585	9639	6.75	2480	2495	2480	3230	1740	2485	2486.42	0.60	3344	2641	2562	2511	2432	2381	2537	2407	30	745	100	1540	5	1	29913930	746	-12.86	3.07	12	0.03	-194.00	814.00	5270	20240627	-52.66	1782	20240315	40.01	3395	-26.51	20250110	2455	1.63	20250311	5270	-52.66	20240627	1798	38.77	20240415	2.95	N	388790	100	29 억	180016	N	N	N	N
74	20250317	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-55	5	-2.17	351127289	140810	133.97	2590	2590	2460	3300	1780	2540	2493.63	0.55	16014	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	743	-12.81	3.05	12	0.47	-194.00	814.00	5270	20240627	-52.85	1782	20240315	39.45	3395	-26.80	20250110	2455	1.22	20250311	5270	-52.85	20240627	1798	38.21	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
75	20250317	151233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-65	5	-2.56	335256239	134414	127.89	2590	2590	2460	3300	1780	2540	2494.21	0.55	18040	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	740	-12.76	3.04	12	0.45	-194.00	814.00	5270	20240627	-53.04	1782	20240315	38.89	3395	-27.10	20250110	2455	0.81	20250311	5270	-53.04	20240627	1798	37.65	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
76	20250317	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-60	5	-2.36	287692640	115240	109.65	2590	2590	2460	3300	1780	2540	2496.47	0.55	11221	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	742	-12.78	3.05	12	0.39	-194.00	814.00	5270	20240627	-52.94	1782	20240315	39.17	3395	-26.95	20250110	2455	1.02	20250311	5270	-52.94	20240627	1798	37.93	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
77	20250317	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-60	5	-2.36	267508090	107102	101.90	2590	2590	2460	3300	1780	2540	2497.69	0.55	10290	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	742	-12.78	3.05	12	0.36	-194.00	814.00	5270	20240627	-52.94	1782	20240315	39.17	3395	-26.95	20250110	2455	1.02	20250311	5270	-52.94	20240627	1798	37.93	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
78	20250317	121233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-55	5	-2.17	166287330	66160	62.95	2590	2590	2485	3300	1780	2540	2513.41	0.55	915	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	743	-12.81	3.05	12	0.22	-194.00	814.00	5270	20240627	-52.85	1782	20240315	39.45	3395	-26.80	20250110	2455	1.22	20250311	5270	-52.85	20240627	1798	38.21	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
79	20250317	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-5	5	-0.20	122121695	48465	46.11	2590	2590	2500	3300	1780	2540	2519.79	0.55	3297	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	758	-13.07	3.11	12	0.16	-194.00	814.00	5270	20240627	-51.90	1782	20240315	42.26	3395	-25.33	20250110	2455	3.26	20250311	5270	-51.90	20240627	1798	40.99	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
80	20250317	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-10	5	-0.39	84499735	33495	31.87	2590	2590	2505	3300	1780	2540	2522.76	0.55	3830	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	757	-13.04	3.11	12	0.11	-194.00	814.00	5270	20240627	-51.99	1782	20240315	41.98	3395	-25.48	20250110	2455	3.05	20250311	5270	-51.99	20240627	1798	40.71	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
81	20250317	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-25	5	-0.98	31633305	12502	11.90	2590	2590	2505	3300	1780	2540	2530.26	0.55	-5232	2693	2616	2548	2471	2403	2655	2510	30	760	100	1570	5	1	29913930	752	-12.96	3.09	12	0.04	-194.00	814.00	5270	20240627	-52.28	1782	20240315	41.13	3395	-25.92	20250110	2455	2.44	20250311	5270	-52.28	20240627	1798	39.88	20240415	2.96	N	388790	100	29 억	164713	N	N	N	N
82	20250314	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	0	3	0.00	263234112	103967	79.50	2525	2625	2480	3300	1780	2540	2531.89	0.49	18567	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	760	-13.09	3.12	12	0.35	-194.00	814.00	5270	20240627	-51.80	1782	20240315	42.54	3395	-25.18	20250110	2455	3.46	20250311	5270	-51.80	20240627	1782	42.54	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
83	20250314	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	5	2	0.20	253372692	100083	76.53	2525	2625	2480	3300	1780	2540	2531.63	0.49	19844	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	761	-13.12	3.13	12	0.33	-194.00	814.00	5270	20240627	-51.71	1782	20240315	42.82	3395	-25.04	20250110	2455	3.67	20250311	5270	-51.71	20240627	1782	42.82	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
84	20250314	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	10	2	0.39	239806636	94729	72.44	2525	2625	2480	3300	1780	2540	2531.50	0.49	17979	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	763	-13.14	3.13	12	0.32	-194.00	814.00	5270	20240627	-51.61	1782	20240315	43.10	3395	-24.89	20250110	2455	3.87	20250311	5270	-51.61	20240627	1782	43.10	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
85	20250314	131228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	10	2	0.39	222583611	87954	67.26	2525	2625	2480	3300	1780	2540	2530.68	0.49	16886	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	763	-13.14	3.13	12	0.29	-194.00	814.00	5270	20240627	-51.61	1782	20240315	43.10	3395	-24.89	20250110	2455	3.87	20250311	5270	-51.61	20240627	1782	43.10	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
86	20250314	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	35	2	1.38	165130726	65305	49.94	2525	2625	2480	3300	1780	2540	2528.61	0.49	11664	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	770	-13.27	3.16	12	0.22	-194.00	814.00	5270	20240627	-51.14	1782	20240315	44.50	3395	-24.15	20250110	2455	4.89	20250311	5270	-51.14	20240627	1782	44.50	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
87	20250314	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-15	5	-0.59	141405541	56013	42.83	2525	2625	2480	3300	1780	2540	2524.51	0.49	7237	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	755	-13.02	3.10	12	0.19	-194.00	814.00	5270	20240627	-52.09	1782	20240315	41.69	3395	-25.63	20250110	2455	2.85	20250311	5270	-52.09	20240627	1782	41.69	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
88	20250314	101228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2537	-3	5	-0.12	30807818	12100	9.25	2525	2625	2520	3300	1780	2540	2546.10	0.49	2202	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	759	-13.08	3.12	12	0.04	-194.00	814.00	5270	20240627	-51.86	1782	20240315	42.37	3395	-25.27	20250110	2455	3.34	20250311	5270	-51.86	20240627	1782	42.37	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
89	20250314	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	5	2	0.20	9593681	3782	2.89	2525	2565	2520	3300	1780	2540	2536.67	0.49	2260	2640	2590	2565	2515	2490	2577	2502	30	760	100	1570	5	1	29913930	761	-13.12	3.13	12	0.01	-194.00	814.00	5270	20240627	-51.71	1782	20240315	42.82	3395	-25.04	20250110	2455	3.67	20250311	5270	-51.71	20240627	1782	42.82	20240315	2.97	N	388790	100	29 억	145280	N	N	N	N
90	20250313	161220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	10	2	0.40	331868330	128745	108.74	2575	2615	2540	3285	1775	2530	2577.78	0.48	2448	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	760	-13.09	3.12	12	0.43	-194.00	814.00	5270	20240627	-51.80	1782	20240315	42.54	3395	-25.18	20250110	2455	3.46	20250311	5270	-51.80	20240627	1782	42.54	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
91	20250313	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	25	2	0.99	321227945	124561	105.21	2575	2615	2545	3285	1775	2530	2578.88	0.48	1244	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	764	-13.17	3.14	12	0.42	-194.00	814.00	5270	20240627	-51.52	1782	20240315	43.38	3395	-24.74	20250110	2455	4.07	20250311	5270	-51.52	20240627	1782	43.38	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
92	20250313	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	45	2	1.78	276923004	107239	90.58	2575	2615	2550	3285	1775	2530	2582.30	0.48	-2788	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	770	-13.27	3.16	12	0.36	-194.00	814.00	5270	20240627	-51.14	1782	20240315	44.50	3395	-24.15	20250110	2455	4.89	20250311	5270	-51.14	20240627	1782	44.50	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
93	20250313	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	55	2	2.17	227389161	88090	74.40	2575	2615	2550	3285	1775	2530	2581.33	0.48	2910	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	773	-13.32	3.18	12	0.29	-194.00	814.00	5270	20240627	-50.95	1782	20240315	45.06	3395	-23.86	20250110	2455	5.30	20250311	5270	-50.95	20240627	1782	45.06	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
94	20250313	121221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	45	2	1.78	188727221	73157	61.79	2575	2615	2550	3285	1775	2530	2579.76	0.48	-2146	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	770	-13.27	3.16	12	0.24	-194.00	814.00	5270	20240627	-51.14	1782	20240315	44.50	3395	-24.15	20250110	2455	4.89	20250311	5270	-51.14	20240627	1782	44.50	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
95	20250313	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	60	2	2.37	162731871	63083	53.28	2575	2615	2550	3285	1775	2530	2579.65	0.48	1674	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	775	-13.35	3.18	12	0.21	-194.00	814.00	5270	20240627	-50.85	1782	20240315	45.34	3395	-23.71	20250110	2455	5.50	20250311	5270	-50.85	20240627	1782	45.34	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
96	20250313	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	50	2	1.98	123917904	47965	40.51	2575	2615	2550	3285	1775	2530	2583.51	0.48	943	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	772	-13.30	3.17	12	0.16	-194.00	814.00	5270	20240627	-51.04	1782	20240315	44.78	3395	-24.01	20250110	2455	5.09	20250311	5270	-51.04	20240627	1782	44.78	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
97	20250313	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	40	2	1.58	16878030	6545	5.53	2575	2595	2555	3285	1775	2530	2578.77	0.48	-2533	2666	2597	2556	2487	2446	2577	2467	30	755	100	1560	5	1	29913930	769	-13.25	3.16	12	0.02	-194.00	814.00	5270	20240627	-51.23	1782	20240315	44.22	3395	-24.30	20250110	2455	4.68	20250311	5270	-51.23	20240627	1782	44.22	20240315	2.94	N	388790	100	29 억	143716	N	N	N	N
98	20250312	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-25	5	-0.98	297767935	116670	81.21	2610	2625	2515	3320	1790	2555	2552.25	0.44	12066	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	757	-13.04	3.11	12	0.39	-194.00	814.00	5270	20240627	-51.99	1782	20240315	41.98	3395	-25.48	20250110	2455	3.05	20250311	5270	-51.99	20240627	1782	41.98	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
99	20250312	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-10	5	-0.39	282610545	110692	77.05	2610	2625	2515	3320	1790	2555	2553.13	0.44	12622	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	761	-13.12	3.13	12	0.37	-194.00	814.00	5270	20240627	-51.71	1782	20240315	42.82	3395	-25.04	20250110	2455	3.67	20250311	5270	-51.71	20240627	1782	42.82	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
100	20250312	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-20	5	-0.78	261103940	102227	71.16	2610	2625	2515	3320	1790	2555	2554.16	0.44	11478	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	758	-13.07	3.11	12	0.34	-194.00	814.00	5270	20240627	-51.90	1782	20240315	42.26	3395	-25.33	20250110	2455	3.26	20250311	5270	-51.90	20240627	1782	42.26	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
101	20250312	131214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-5	5	-0.20	247921995	97045	67.55	2610	2625	2515	3320	1790	2555	2554.71	0.44	9803	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	763	-13.14	3.13	12	0.32	-194.00	814.00	5270	20240627	-51.61	1782	20240315	43.10	3395	-24.89	20250110	2455	3.87	20250311	5270	-51.61	20240627	1782	43.10	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
102	20250312	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-10	5	-0.39	232782530	91107	63.42	2610	2625	2515	3320	1790	2555	2555.05	0.44	9817	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	761	-13.12	3.13	12	0.30	-194.00	814.00	5270	20240627	-51.71	1782	20240315	42.82	3395	-25.04	20250110	2455	3.67	20250311	5270	-51.71	20240627	1782	42.82	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
103	20250312	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-5	5	-0.20	201792715	78973	54.97	2610	2625	2515	3320	1790	2555	2555.21	0.44	5072	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	763	-13.14	3.13	12	0.26	-194.00	814.00	5270	20240627	-51.61	1782	20240315	43.10	3395	-24.89	20250110	2455	3.87	20250311	5270	-51.61	20240627	1782	43.10	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
104	20250312	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-15	5	-0.59	184273035	72106	50.19	2610	2625	2515	3320	1790	2555	2555.59	0.44	1333	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	760	-13.09	3.12	12	0.24	-194.00	814.00	5270	20240627	-51.80	1782	20240315	42.54	3395	-25.18	20250110	2455	3.46	20250311	5270	-51.80	20240627	1782	42.54	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
105	20250312	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	15	2	0.59	62059010	24208	16.85	2610	2625	2530	3320	1790	2555	2563.57	0.44	-8826	2621	2587	2521	2487	2421	2605	2505	30	765	100	1580	5	1	29913930	769	-13.25	3.16	12	0.08	-194.00	814.00	5270	20240627	-51.23	1782	20240315	44.22	3395	-24.30	20250110	2455	4.68	20250311	5270	-51.23	20240627	1782	44.22	20240315	3.01	N	388790	100	29 억	131829	N	N	N	N
106	20250311	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-25	5	-0.97	354562715	141499	85.01	2455	2555	2455	3350	1810	2580	2504.66	0.28	33671	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	764	-13.17	3.14	12	0.47	-194.00	814.00	5270	20240627	-51.52	1782	20240315	43.38	3395	-24.74	20250110	2455	4.07	20250311	5270	-51.52	20240627	1782	43.38	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
107	20250311	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-40	5	-1.55	331316145	132387	79.54	2455	2550	2455	3350	1810	2580	2502.00	0.28	34759	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	760	-13.09	3.12	12	0.44	-194.00	814.00	5270	20240627	-51.80	1782	20240315	42.54	3395	-25.18	20250110	2455	3.46	20250311	5270	-51.80	20240627	1782	42.54	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
108	20250311	141211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-60	5	-2.33	314352160	125669	75.50	2455	2550	2455	3350	1810	2580	2500.75	0.28	32076	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	754	-12.99	3.10	12	0.42	-194.00	814.00	5270	20240627	-52.18	1782	20240315	41.41	3395	-25.77	20250110	2455	2.65	20250311	5270	-52.18	20240627	1782	41.41	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
109	20250311	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-55	5	-2.13	271264145	108562	65.22	2455	2550	2455	3350	1810	2580	2497.89	0.28	23185	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	755	-13.02	3.10	12	0.36	-194.00	814.00	5270	20240627	-52.09	1782	20240315	41.69	3395	-25.63	20250110	2455	2.85	20250311	5270	-52.09	20240627	1782	41.69	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
110	20250311	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-55	5	-2.13	255607360	102348	61.49	2455	2550	2455	3350	1810	2580	2496.56	0.28	23797	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	755	-13.02	3.10	12	0.34	-194.00	814.00	5270	20240627	-52.09	1782	20240315	41.69	3395	-25.63	20250110	2455	2.85	20250311	5270	-52.09	20240627	1782	41.69	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
111	20250311	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-75	5	-2.91	248651645	99591	59.83	2455	2550	2455	3350	1810	2580	2495.82	0.28	22709	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	749	-12.91	3.08	12	0.33	-194.00	814.00	5270	20240627	-52.47	1782	20240315	40.57	3395	-26.22	20250110	2455	2.04	20250311	5270	-52.47	20240627	1782	40.57	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
112	20250311	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-70	5	-2.71	176563540	70554	42.39	2455	2550	2455	3350	1810	2580	2501.33	0.28	17533	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	751	-12.94	3.08	12	0.24	-194.00	814.00	5270	20240627	-52.37	1782	20240315	40.85	3395	-26.07	20250110	2455	2.24	20250311	5270	-52.37	20240627	1782	40.85	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
113	20250311	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-70	5	-2.71	46438345	18683	11.22	2455	2550	2455	3350	1810	2580	2479.83	0.28	7927	2703	2641	2563	2501	2423	2672	2532	30	770	100	1590	5	1	29913930	751	-12.94	3.08	12	0.06	-194.00	814.00	5270	20240627	-52.37	1782	20240315	40.85	3395	-26.07	20250110	2455	2.24	20250311	5270	-52.37	20240627	1782	40.85	20240315	3.03	N	388790	100	29 억	83871	N	N	N	N
114	20250310	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	30	2	1.18	420817351	165400	153.67	2485	2625	2485	3315	1785	2550	2544.15	0.21	19317	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	772	-13.30	3.17	12	0.55	-194.00	814.00	5270	20240627	-51.04	1782	20240315	44.78	3395	-24.01	20250110	2485	3.82	20250310	5270	-51.04	20240627	1782	44.78	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
115	20250310	151206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-10	5	-0.39	397894761	156505	145.40	2485	2625	2485	3315	1785	2550	2542.38	0.21	22715	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	760	-13.09	3.12	12	0.52	-194.00	814.00	5270	20240627	-51.80	1782	20240315	42.54	3395	-25.18	20250110	2485	2.21	20250310	5270	-51.80	20240627	1782	42.54	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
116	20250310	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-5	5	-0.20	349324559	137389	127.64	2485	2625	2485	3315	1785	2550	2542.59	0.21	18376	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	761	-13.12	3.13	12	0.46	-194.00	814.00	5270	20240627	-51.71	1782	20240315	42.82	3395	-25.04	20250110	2485	2.41	20250310	5270	-51.71	20240627	1782	42.82	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
117	20250310	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-5	5	-0.20	326389604	128411	119.30	2485	2625	2485	3315	1785	2550	2541.76	0.21	18203	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	761	-13.12	3.13	12	0.43	-194.00	814.00	5270	20240627	-51.71	1782	20240315	42.82	3395	-25.04	20250110	2485	2.41	20250310	5270	-51.71	20240627	1782	42.82	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
118	20250310	121159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-15	5	-0.59	268128234	105477	98.00	2485	2625	2485	3315	1785	2550	2542.05	0.21	15102	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	758	-13.07	3.11	12	0.35	-194.00	814.00	5270	20240627	-51.90	1782	20240315	42.26	3395	-25.33	20250110	2485	2.01	20250310	5270	-51.90	20240627	1782	42.26	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
119	20250310	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-25	5	-0.98	256444509	100856	93.70	2485	2625	2485	3315	1785	2550	2542.68	0.21	13381	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	755	-13.02	3.10	12	0.34	-194.00	814.00	5270	20240627	-52.09	1782	20240315	41.69	3395	-25.63	20250110	2485	1.61	20250310	5270	-52.09	20240627	1782	41.69	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
120	20250310	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-20	5	-0.78	237987165	93535	86.90	2485	2625	2485	3315	1785	2550	2544.36	0.21	13989	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	757	-13.04	3.11	12	0.31	-194.00	814.00	5270	20240627	-51.99	1782	20240315	41.98	3395	-25.48	20250110	2485	1.81	20250310	5270	-51.99	20240627	1782	41.98	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
121	20250310	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	30	2	1.18	126510940	49726	46.20	2485	2625	2485	3315	1785	2550	2544.16	0.21	2610	2730	2640	2595	2505	2460	2617	2482	30	765	100	1580	5	1	29913930	772	-13.30	3.17	12	0.17	-194.00	814.00	5270	20240627	-51.04	1782	20240315	44.78	3395	-24.01	20250110	2485	3.82	20250310	5270	-51.04	20240627	1782	44.78	20240315	2.98	N	388790	100	29 억	62092	N	N	N	N
122	20250307	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-85	5	-3.23	273062539	104809	79.13	2635	2685	2550	3425	1845	2635	2605.34	0.26	-15854	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	763	-13.14	3.13	12	0.35	-194.00	814.00	5270	20240627	-51.61	1782	20240315	43.10	3395	-24.89	20250110	2550	0.00	20250307	5270	-51.61	20240627	1782	43.10	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
123	20250307	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-45	5	-1.71	230215332	88064	66.49	2635	2685	2575	3425	1845	2635	2614.18	0.26	-16021	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	775	-13.35	3.18	12	0.29	-194.00	814.00	5270	20240627	-50.85	1782	20240315	45.34	3395	-23.71	20250110	2575	0.58	20250307	5270	-50.85	20240627	1782	45.34	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
124	20250307	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-25	5	-0.95	177575972	67797	51.19	2635	2685	2600	3425	1845	2635	2619.23	0.26	-7592	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	781	-13.45	3.21	12	0.23	-194.00	814.00	5270	20240627	-50.47	1782	20240315	46.46	3395	-23.12	20250110	2600	0.38	20250307	5270	-50.47	20240627	1782	46.46	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
125	20250307	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-20	5	-0.76	147452582	56234	42.46	2635	2685	2600	3425	1845	2635	2622.13	0.26	-7611	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	782	-13.48	3.21	12	0.19	-194.00	814.00	5270	20240627	-50.38	1782	20240315	46.75	3395	-22.97	20250110	2600	0.58	20250307	5270	-50.38	20240627	1782	46.75	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
126	20250307	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-25	5	-0.95	121848572	46481	35.09	2635	2685	2600	3425	1845	2635	2621.47	0.26	-7723	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	781	-13.45	3.21	12	0.16	-194.00	814.00	5270	20240627	-50.47	1782	20240315	46.46	3395	-23.12	20250110	2600	0.38	20250307	5270	-50.47	20240627	1782	46.46	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
127	20250307	111158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-25	5	-0.95	86339674	32856	24.81	2635	2685	2600	3425	1845	2635	2627.82	0.26	-5412	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	781	-13.45	3.21	12	0.11	-194.00	814.00	5270	20240627	-50.47	1782	20240315	46.46	3395	-23.12	20250110	2600	0.38	20250307	5270	-50.47	20240627	1782	46.46	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
128	20250307	101155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-10	5	-0.38	45885424	17386	13.13	2635	2685	2620	3425	1845	2635	2639.22	0.26	-7060	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	785	-13.53	3.22	12	0.06	-194.00	814.00	5270	20240627	-50.19	1782	20240315	47.31	3395	-22.68	20250110	2600	0.96	20250305	5270	-50.19	20240627	1782	47.31	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
129	20250307	091202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-5	5	-0.19	20769695	7856	5.93	2635	2685	2625	3425	1845	2635	2643.80	0.26	-3293	2828	2731	2683	2586	2538	2707	2562	30	790	100	1630	5	1	29913930	787	-13.56	3.23	12	0.03	-194.00	814.00	5270	20240627	-50.09	1782	20240315	47.59	3395	-22.53	20250110	2600	1.15	20250305	5270	-50.09	20240627	1782	47.59	20240315	2.98	N	388790	100	29 억	77854	N	N	N	N
130	20250306	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-125	5	-4.53	352449204	132089	97.47	2780	2780	2635	3585	1935	2760	2668.28	0.34	-35654	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	788	-13.58	3.24	12	0.44	-194.00	814.00	5270	20240627	-50.00	1782	20240315	47.87	3395	-22.39	20250110	2600	1.35	20250305	5270	-50.00	20240627	1782	47.87	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
131	20250306	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-115	5	-4.17	307130419	114910	84.79	2780	2780	2640	3585	1935	2760	2672.79	0.34	-34531	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	791	-13.63	3.25	12	0.38	-194.00	814.00	5270	20240627	-49.81	1782	20240315	48.43	3395	-22.09	20250110	2600	1.73	20250305	5270	-49.81	20240627	1782	48.43	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
132	20250306	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-110	5	-3.99	255547989	95401	70.39	2780	2780	2640	3585	1935	2760	2678.67	0.34	-33077	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	793	-13.66	3.26	12	0.32	-194.00	814.00	5270	20240627	-49.72	1782	20240315	48.71	3395	-21.94	20250110	2600	1.92	20250305	5270	-49.72	20240627	1782	48.71	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
133	20250306	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-60	5	-2.17	230569564	85991	63.45	2780	2780	2640	3585	1935	2760	2681.32	0.34	-32456	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	808	-13.92	3.32	12	0.29	-194.00	814.00	5270	20240627	-48.77	1782	20240315	51.52	3395	-20.47	20250110	2600	3.85	20250305	5270	-48.77	20240627	1782	51.52	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
134	20250306	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-100	5	-3.62	199158619	74192	54.74	2780	2780	2640	3585	1935	2760	2684.37	0.34	-29926	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	796	-13.71	3.27	12	0.25	-194.00	814.00	5270	20240627	-49.53	1782	20240315	49.27	3395	-21.65	20250110	2600	2.31	20250305	5270	-49.53	20240627	1782	49.27	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
135	20250306	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-105	5	-3.80	180797404	67299	49.66	2780	2780	2640	3585	1935	2760	2686.48	0.34	-26177	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	794	-13.69	3.26	12	0.22	-194.00	814.00	5270	20240627	-49.62	1782	20240315	48.99	3395	-21.80	20250110	2600	2.12	20250305	5270	-49.62	20240627	1782	48.99	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
136	20250306	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-115	5	-4.17	157563059	58571	43.22	2780	2780	2640	3585	1935	2760	2690.12	0.34	-24555	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	791	-13.63	3.25	12	0.20	-194.00	814.00	5270	20240627	-49.81	1782	20240315	48.43	3395	-22.09	20250110	2600	1.73	20250305	5270	-49.81	20240627	1782	48.43	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
137	20250306	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-50	5	-1.81	56608160	20693	15.27	2780	2780	2700	3585	1935	2760	2735.62	0.34	-13080	2866	2812	2706	2652	2546	2840	2680	30	825	100	1710	5	1	29913930	811	-13.97	3.33	12	0.07	-194.00	814.00	5270	20240627	-48.58	1782	20240315	52.08	3395	-20.18	20250110	2600	4.23	20250305	5270	-48.58	20240627	1782	52.08	20240315	3.00	N	388790	100	29 억	102924	N	N	N	N
138	20250305	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	125	2	4.74	354725360	132389	92.99	2600	2760	2600	3425	1845	2635	2679.28	0.27	22072	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	826	-14.23	3.39	12	0.44	-194.00	814.00	5270	20240627	-47.63	1782	20240315	54.88	3395	-18.70	20250110	2600	6.15	20250305	5270	-47.63	20240627	1782	54.88	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
139	20250305	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	100	2	3.80	320195030	119819	84.16	2600	2745	2600	3425	1845	2635	2672.32	0.27	24397	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	818	-14.10	3.36	12	0.40	-194.00	814.00	5270	20240627	-48.10	1782	20240315	53.48	3395	-19.44	20250110	2600	5.19	20250305	5270	-48.10	20240627	1782	53.48	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
140	20250305	141140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	75	2	2.85	270383300	101534	71.32	2600	2730	2600	3425	1845	2635	2662.98	0.27	23538	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	811	-13.97	3.33	12	0.34	-194.00	814.00	5270	20240627	-48.58	1782	20240315	52.08	3395	-20.18	20250110	2600	4.23	20250305	5270	-48.58	20240627	1782	52.08	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
141	20250305	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	55	2	2.09	245086035	92198	64.76	2600	2700	2600	3425	1845	2635	2658.26	0.27	25482	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	805	-13.87	3.30	12	0.31	-194.00	814.00	5270	20240627	-48.96	1782	20240315	50.95	3395	-20.77	20250110	2600	3.46	20250305	5270	-48.96	20240627	1782	50.95	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
142	20250305	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	20	2	0.76	192752825	72695	51.06	2600	2690	2600	3425	1845	2635	2651.53	0.27	20198	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	794	-13.69	3.26	12	0.24	-194.00	814.00	5270	20240627	-49.62	1782	20240315	48.99	3395	-21.80	20250110	2600	2.12	20250305	5270	-49.62	20240627	1782	48.99	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
143	20250305	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	30	2	1.14	170809165	64461	45.28	2600	2690	2600	3425	1845	2635	2649.81	0.27	22050	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	797	-13.74	3.27	12	0.22	-194.00	814.00	5270	20240627	-49.43	1782	20240315	49.55	3395	-21.50	20250110	2600	2.50	20250305	5270	-49.43	20240627	1782	49.55	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
144	20250305	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	20	2	0.76	106362580	40317	28.32	2600	2675	2600	3425	1845	2635	2638.16	0.27	16847	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	794	-13.69	3.26	12	0.13	-194.00	814.00	5270	20240627	-49.62	1782	20240315	48.99	3395	-21.80	20250110	2600	2.12	20250305	5270	-49.62	20240627	1782	48.99	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
145	20250305	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	20	2	0.76	58711890	22288	15.66	2600	2675	2600	3425	1845	2635	2634.24	0.27	10999	2691	2662	2641	2612	2591	2652	2602	30	790	100	1630	5	1	29913930	794	-13.69	3.26	12	0.07	-194.00	814.00	5270	20240627	-49.62	1782	20240315	48.99	3395	-21.80	20250110	2600	2.12	20250305	5270	-49.62	20240627	1782	48.99	20240315	3.03	N	388790	100	29 억	81089	N	N	N	N
146	20250304	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-40	5	-1.50	369533985	140187	66.28	2670	2670	2620	3475	1875	2675	2636.01	0.23	11040	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	788	-13.58	3.24	12	0.47	-194.00	814.00	5270	20240627	-50.00	1782	20240315	47.87	3395	-22.39	20250110	2620	0.57	20250304	5270	-50.00	20240627	1782	47.87	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
147	20250304	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-45	5	-1.68	347414941	131780	62.30	2670	2670	2620	3475	1875	2675	2636.33	0.23	11671	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	787	-13.56	3.23	12	0.44	-194.00	814.00	5270	20240627	-50.09	1782	20240315	47.59	3395	-22.53	20250110	2620	0.38	20250304	5270	-50.09	20240627	1782	47.59	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
148	20250304	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-45	5	-1.68	269691876	102192	48.31	2670	2670	2620	3475	1875	2675	2639.07	0.23	6157	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	787	-13.56	3.23	12	0.34	-194.00	814.00	5270	20240627	-50.09	1782	20240315	47.59	3395	-22.53	20250110	2620	0.38	20250304	5270	-50.09	20240627	1782	47.59	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
149	20250304	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-40	5	-1.50	238317086	90267	42.67	2670	2670	2620	3475	1875	2675	2640.14	0.23	3820	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	788	-13.58	3.24	12	0.30	-194.00	814.00	5270	20240627	-50.00	1782	20240315	47.87	3395	-22.39	20250110	2620	0.57	20250304	5270	-50.00	20240627	1782	47.87	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
150	20250304	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2632	-43	5	-1.61	214025085	81036	38.31	2670	2670	2620	3475	1875	2675	2641.11	0.23	5323	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	787	-13.57	3.23	12	0.27	-194.00	814.00	5270	20240627	-50.06	1782	20240315	47.70	3395	-22.47	20250110	2620	0.46	20250304	5270	-50.06	20240627	1782	47.70	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
151	20250304	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-45	5	-1.68	191330660	72395	34.23	2670	2670	2620	3475	1875	2675	2642.87	0.23	4371	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	787	-13.56	3.23	12	0.24	-194.00	814.00	5270	20240627	-50.09	1782	20240315	47.59	3395	-22.53	20250110	2620	0.38	20250304	5270	-50.09	20240627	1782	47.59	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
152	20250304	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-35	5	-1.31	157839560	59675	28.21	2670	2670	2620	3475	1875	2675	2644.99	0.23	3503	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	790	-13.61	3.24	12	0.20	-194.00	814.00	5270	20240627	-49.91	1782	20240315	48.15	3395	-22.24	20250110	2620	0.76	20250304	5270	-49.91	20240627	1782	48.15	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N
153	20250304	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-50	5	-1.87	80355600	30327	14.34	2670	2670	2620	3475	1875	2675	2649.64	0.23	-2584	2898	2786	2718	2606	2538	2752	2572	30	800	100	1650	5	1	29913930	785	-13.53	3.22	12	0.10	-194.00	814.00	5270	20240627	-50.19	1782	20240315	47.31	3395	-22.68	20250110	2620	0.19	20250304	5270	-50.19	20240627	1782	47.31	20240315	2.97	N	388790	100	29 억	69690	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History