KissMeData/432720/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	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	161325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	-740	5	-5.04	4976135895	354554	85.08	14750	14800	13710	19090	10290	14690	14034.86	0.81	34066	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1955	-16.15	5.54	12	2.53	-864.00	2520.00	40967	20240318	-65.95	5880	20241209	137.24	19140	-27.12	20250313	8850	57.63	20250115	42450	-67.14	20240329	5880	137.24	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
3	20250328	151329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-680	5	-4.63	4797388035	341757	82.01	14750	14800	13710	19090	10290	14690	14037.13	0.81	35093	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1963	-16.22	5.56	12	2.44	-864.00	2520.00	40967	20240318	-65.80	5880	20241209	138.27	19140	-26.80	20250313	8850	58.31	20250115	42450	-67.00	20240329	5880	138.27	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
4	20250328	141333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	-880	5	-5.99	4097681260	291138	69.86	14750	14800	13810	19090	10290	14690	14074.38	0.81	27455	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1935	-15.98	5.48	12	2.08	-864.00	2520.00	40967	20240318	-66.29	5880	20241209	134.86	19140	-27.85	20250313	8850	56.05	20250115	42450	-67.47	20240329	5880	134.86	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
5	20250328	131327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-780	5	-5.31	3555619790	252004	60.47	14750	14800	13840	19090	10290	14690	14109.02	0.81	20850	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1949	-16.10	5.52	12	1.80	-864.00	2520.00	40967	20240318	-66.05	5880	20241209	136.56	19140	-27.32	20250313	8850	57.18	20250115	42450	-67.23	20240329	5880	136.56	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
6	20250328	121324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-680	5	-4.63	2907730505	205460	49.30	14750	14800	14000	19090	10290	14690	14151.89	0.81	13466	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1963	-16.22	5.56	12	1.47	-864.00	2520.00	40967	20240318	-65.80	5880	20241209	138.27	19140	-26.80	20250313	8850	58.31	20250115	42450	-67.00	20240329	5880	138.27	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
7	20250328	111323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-640	5	-4.36	2511281465	177200	42.52	14750	14800	14000	19090	10290	14690	14171.57	0.81	11910	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1969	-16.26	5.58	12	1.26	-864.00	2520.00	40967	20240318	-65.70	5880	20241209	138.95	19140	-26.59	20250313	8850	58.76	20250115	42450	-66.90	20240329	5880	138.95	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
8	20250328	101332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	-580	5	-3.95	2017203210	142209	34.13	14750	14800	14000	19090	10290	14690	14184.23	0.81	12640	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1977	-16.33	5.60	12	1.01	-864.00	2520.00	40967	20240318	-65.56	5880	20241209	139.97	19140	-26.28	20250313	8850	59.44	20250115	42450	-66.76	20240329	5880	139.97	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
9	20250328	091341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	-530	5	-3.61	821684990	57456	13.79	14750	14800	14050	19090	10290	14690	14300.07	0.81	8007	16163	15426	15003	14266	13843	15215	14055	70	4400	500	9100	10	1	14011412	1984	-16.39	5.62	12	0.41	-864.00	2520.00	40967	20240318	-65.44	5880	20241209	140.82	19140	-26.02	20250313	8850	60.00	20250115	42450	-66.64	20240329	5880	140.82	20241209	3.14	N	432720	500	70 억	113805	N	N	N	N
10	20250327	162642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-1130	5	-7.14	6188195840	409182	48.57	15400	15740	14580	20550	11080	15820	15126.07	0.85	-5322	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2058	-17.00	5.83	12	2.92	-864.00	2520.00	40967	20240318	-64.14	5880	20241209	149.83	19140	-23.25	20250313	8850	65.99	20250115	42450	-65.39	20240329	5880	149.83	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
11	20250327	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	-1140	5	-7.21	5951037115	393025	46.65	15400	15740	14580	20550	11080	15820	15141.61	0.85	-5945	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2057	-16.99	5.83	12	2.81	-864.00	2520.00	40967	20240318	-64.17	5880	20241209	149.66	19140	-23.30	20250313	8850	65.88	20250115	42450	-65.42	20240329	5880	149.66	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
12	20250327	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	-900	5	-5.69	4391027605	286868	34.05	15400	15740	14810	20550	11080	15820	15306.77	0.85	-23289	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2091	-17.27	5.92	12	2.05	-864.00	2520.00	40967	20240318	-63.58	5880	20241209	153.74	19140	-22.05	20250313	8850	68.59	20250115	42450	-64.85	20240329	5880	153.74	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
13	20250327	131322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	-610	5	-3.86	3286911475	213424	25.33	15400	15740	15160	20550	11080	15820	15400.83	0.85	-18661	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2131	-17.60	6.04	12	1.52	-864.00	2520.00	40967	20240318	-62.87	5880	20241209	158.67	19140	-20.53	20250313	8850	71.86	20250115	42450	-64.17	20240329	5880	158.67	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
14	20250327	121335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	-610	5	-3.86	2912148305	188752	22.40	15400	15740	15200	20550	11080	15820	15428.41	0.85	-17086	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2131	-17.60	6.04	12	1.35	-864.00	2520.00	40967	20240318	-62.87	5880	20241209	158.67	19140	-20.53	20250313	8850	71.86	20250115	42450	-64.17	20240329	5880	158.67	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
15	20250327	111328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15250	-570	5	-3.60	2368725285	153124	18.17	15400	15740	15250	20550	11080	15820	15469.30	0.85	-13533	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2137	-17.65	6.05	12	1.09	-864.00	2520.00	40967	20240318	-62.77	5880	20241209	159.35	19140	-20.32	20250313	8850	72.32	20250115	42450	-64.08	20240329	5880	159.35	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
16	20250327	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	-240	5	-1.52	1729870705	111557	13.24	15400	15740	15250	20550	11080	15820	15506.58	0.85	-13762	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2183	-18.03	6.18	12	0.80	-864.00	2520.00	40967	20240318	-61.97	5880	20241209	164.97	19140	-18.60	20250313	8850	76.05	20250115	42450	-63.30	20240329	5880	164.97	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
17	20250327	091327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15670	-150	5	-0.95	840590670	54649	6.49	15400	15680	15250	20550	11080	15820	15381.54	0.85	-6320	17306	16562	15856	15112	14406	16935	15485	70	4730	500	9800	10	1	14011412	2196	-18.14	6.22	12	0.39	-864.00	2520.00	40967	20240318	-61.75	5880	20241209	166.50	19140	-18.13	20250313	8850	77.06	20250115	42450	-63.09	20240329	5880	166.50	20241209	3.28	N	432720	500	70 억	119122	N	N	N	N
18	20250326	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	320	2	2.06	13389762465	834167	154.87	15420	16600	15150	20150	10850	15500	16052.22	0.75	8669	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2217	-18.31	6.28	12	5.95	-864.00	2520.00	40967	20240318	-61.38	5880	20241209	169.05	19140	-17.35	20250313	8850	78.76	20250115	42450	-62.73	20240329	5880	169.05	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
19	20250326	151313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	230	2	1.48	13052709160	812831	150.91	15420	16600	15150	20150	10850	15500	16058.35	0.75	4471	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2204	-18.21	6.24	12	5.80	-864.00	2520.00	40967	20240318	-61.60	5880	20241209	167.52	19140	-17.82	20250313	8850	77.74	20250115	42450	-62.94	20240329	5880	167.52	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
20	20250326	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	360	2	2.32	12137373875	754517	140.08	15420	16600	15150	20150	10850	15500	16086.31	0.75	-11792	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2222	-18.36	6.29	12	5.39	-864.00	2520.00	40967	20240318	-61.29	5880	20241209	169.73	19140	-17.14	20250313	8850	79.21	20250115	42450	-62.64	20240329	5880	169.73	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
21	20250326	131316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	480	2	3.10	11690370620	726443	134.87	15420	16600	15150	20150	10850	15500	16092.64	0.75	-15248	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2239	-18.50	6.34	12	5.18	-864.00	2520.00	40967	20240318	-60.99	5880	20241209	171.77	19140	-16.51	20250313	8850	80.56	20250115	42450	-62.36	20240329	5880	171.77	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
22	20250326	121321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	460	2	2.97	11194666680	695537	129.13	15420	16600	15150	20150	10850	15500	16095.02	0.75	-16221	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2236	-18.47	6.33	12	4.96	-864.00	2520.00	40967	20240318	-61.04	5880	20241209	171.43	19140	-16.61	20250313	8850	80.34	20250115	42450	-62.40	20240329	5880	171.43	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
23	20250326	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16010	510	2	3.29	10608617805	658746	122.30	15420	16600	15150	20150	10850	15500	16104.29	0.75	-18032	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2243	-18.53	6.35	12	4.70	-864.00	2520.00	40967	20240318	-60.92	5880	20241209	172.28	19140	-16.35	20250313	8850	80.90	20250115	42450	-62.29	20240329	5880	172.28	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
24	20250326	101316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	160	2	1.03	1946771665	125881	23.37	15420	15800	15150	20150	10850	15500	15465.17	0.75	10719	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2194	-18.12	6.21	12	0.90	-864.00	2520.00	40967	20240318	-61.77	5880	20241209	166.33	19140	-18.18	20250313	8850	76.95	20250115	42450	-63.11	20240329	5880	166.33	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
25	20250326	091318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15640	140	2	0.90	604179825	38634	7.17	15420	15800	15400	20150	10850	15500	15638.66	0.75	-802	17060	16280	15870	15090	14680	16075	14885	70	4650	500	9610	10	1	14011412	2191	-18.10	6.21	12	0.28	-864.00	2520.00	40967	20240318	-61.82	5880	20241209	165.99	19140	-18.29	20250313	8850	76.72	20250115	42450	-63.16	20240329	5880	165.99	20241209	3.34	N	432720	500	70 억	104456	N	N	N	N
26	20250325	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	-800	5	-4.91	8468993120	531500	87.81	16400	16650	15460	21150	11410	16300	15933.95	0.74	-2101	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2172	-17.94	6.15	12	3.79	-864.00	2520.00	42449	20240313	-63.49	5880	20241209	163.61	19140	-19.02	20250313	8850	75.14	20250115	42450	-63.49	20240329	5880	163.61	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
27	20250325	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	-770	5	-4.72	8165219255	511919	84.58	16400	16650	15460	21150	11410	16300	15949.08	0.74	-1649	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2176	-17.97	6.16	12	3.65	-864.00	2520.00	42449	20240313	-63.41	5880	20241209	164.12	19140	-18.86	20250313	8850	75.48	20250115	42450	-63.42	20240329	5880	164.12	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
28	20250325	141306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	-800	5	-4.91	7560578950	472924	78.13	16400	16650	15480	21150	11410	16300	15985.78	0.74	-3633	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2172	-17.94	6.15	12	3.38	-864.00	2520.00	42449	20240313	-63.49	5880	20241209	163.61	19140	-19.02	20250313	8850	75.14	20250115	42450	-63.49	20240329	5880	163.61	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
29	20250325	131358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	-490	5	-3.01	6226285160	387521	64.02	16400	16650	15730	21150	11410	16300	16065.96	0.74	18004	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2215	-18.30	6.27	12	2.77	-864.00	2520.00	42449	20240313	-62.76	5880	20241209	168.88	19140	-17.40	20250313	8850	78.64	20250115	42450	-62.76	20240329	5880	168.88	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
30	20250325	121307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	-480	5	-2.94	5763950955	358253	59.19	16400	16650	15730	21150	11410	16300	16088.07	0.74	18260	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2217	-18.31	6.28	12	2.56	-864.00	2520.00	42449	20240313	-62.73	5880	20241209	169.05	19140	-17.35	20250313	8850	78.76	20250115	42450	-62.73	20240329	5880	169.05	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
31	20250325	111307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	-480	5	-2.94	5002622805	310019	51.22	16400	16650	15760	21150	11410	16300	16135.62	0.74	22930	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2217	-18.31	6.28	12	2.21	-864.00	2520.00	42449	20240313	-62.73	5880	20241209	169.05	19140	-17.35	20250313	8850	78.76	20250115	42450	-62.73	20240329	5880	169.05	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
32	20250325	101318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-80	5	-0.49	3794525825	234435	38.73	16400	16650	15760	21150	11410	16300	16185.02	0.74	24328	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2273	-18.77	6.44	12	1.67	-864.00	2520.00	42449	20240313	-61.79	5880	20241209	175.85	19140	-15.26	20250313	8850	83.28	20250115	42450	-61.79	20240329	5880	175.85	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
33	20250325	091319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16280	-20	5	-0.12	1092546970	66351	10.96	16400	16650	16200	21150	11410	16300	16470.43	0.74	2976	17713	17006	16653	15946	15593	16830	15770	70	4850	500	10100	10	1	14011412	2281	-18.84	6.46	12	0.47	-864.00	2520.00	42449	20240313	-61.65	5880	20241209	176.87	19140	-14.94	20250313	8850	83.95	20250115	42450	-61.65	20240329	5880	176.87	20241209	3.35	N	432720	500	70 억	103571	N	N	N	N
34	20250324	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-610	5	-3.61	9770682735	578627	36.66	16960	17360	16300	21950	11840	16910	16887.36	0.63	3553	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2284	-18.87	6.47	12	4.13	-864.00	2520.00	42449	20240313	-61.60	5880	20241209	177.21	19140	-14.84	20250313	8850	84.18	20250115	42450	-61.60	20240329	5880	177.21	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
35	20250324	151312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-550	5	-3.25	9189342390	543006	34.41	16960	17360	16305	21950	11840	16910	16923.11	0.63	-1741	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2292	-18.94	6.49	12	3.88	-864.00	2520.00	42449	20240313	-61.46	5880	20241209	178.23	19140	-14.52	20250313	8850	84.86	20250115	42450	-61.46	20240329	5880	178.23	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
36	20250324	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	-210	5	-1.24	7213515125	422955	26.80	16960	17360	16590	21950	11840	16910	17055.23	0.63	-10470	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2340	-19.33	6.63	12	3.02	-864.00	2520.00	42449	20240313	-60.66	5880	20241209	184.01	19140	-12.75	20250313	8850	88.70	20250115	42450	-60.66	20240329	5880	184.01	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
37	20250324	131314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	-220	5	-1.30	6404614585	374520	23.73	16960	17360	16650	21950	11840	16910	17101.15	0.63	-7496	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2339	-19.32	6.62	12	2.67	-864.00	2520.00	42449	20240313	-60.68	5880	20241209	183.84	19140	-12.80	20250313	8850	88.59	20250115	42450	-60.68	20240329	5880	183.84	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
38	20250324	121312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	80	2	0.47	5356229230	312395	19.79	16960	17360	16850	21950	11840	16910	17146.12	0.63	-4479	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2381	-19.66	6.74	12	2.23	-864.00	2520.00	42449	20240313	-59.98	5880	20241209	188.95	19140	-11.23	20250313	8850	91.98	20250115	42450	-59.98	20240329	5880	188.95	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
39	20250324	111311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	120	2	0.71	4689426030	273239	17.31	16960	17360	16850	21950	11840	16910	17162.88	0.63	-9482	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2386	-19.71	6.76	12	1.95	-864.00	2520.00	42449	20240313	-59.88	5880	20241209	189.63	19140	-11.02	20250313	8850	92.43	20250115	42450	-59.88	20240329	5880	189.63	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
40	20250324	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17220	310	2	1.83	3806067950	221721	14.05	16960	17360	16850	21950	11840	16910	17166.67	0.63	-5917	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2413	-19.93	6.83	12	1.58	-864.00	2520.00	42449	20240313	-59.43	5880	20241209	192.86	19140	-10.03	20250313	8850	94.58	20250115	42450	-59.43	20240329	5880	192.86	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
41	20250324	091310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	200	2	1.18	1483581465	86916	5.51	16960	17280	16850	21950	11840	16910	17070.17	0.63	-8790	18296	17602	17216	16522	16136	17410	16330	70	5040	500	10480	10	1	14011412	2397	-19.80	6.79	12	0.62	-864.00	2520.00	42449	20240313	-59.69	5880	20241209	190.99	19140	-10.61	20250313	8850	93.33	20250115	42450	-59.69	20240329	5880	190.99	20241209	3.26	N	432720	500	70 억	87765	N	N	N	N
42	20250321	161325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	-680	5	-3.87	27221452785	1560135	20.81	17220	17910	16830	22850	12320	17590	17448.94	0.96	-50455	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2369	-19.57	6.71	12	11.13	-864.00	2520.00	42449	20240313	-60.16	5880	20241209	187.59	19140	-11.65	20250313	8850	91.07	20250115	42450	-60.16	20240329	5880	187.59	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
43	20250321	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-690	5	-3.92	26397976175	1511412	20.16	17220	17910	16900	22850	12320	17590	17465.67	0.96	-65282	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2368	-19.56	6.71	12	10.79	-864.00	2520.00	42449	20240313	-60.19	5880	20241209	187.41	19140	-11.70	20250313	8850	90.96	20250115	42450	-60.19	20240329	5880	187.41	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
44	20250321	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-520	5	-2.96	24384439620	1393418	18.58	17220	17910	17000	22850	12320	17590	17499.65	0.96	-63813	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2392	-19.76	6.77	12	9.94	-864.00	2520.00	42449	20240313	-59.79	5880	20241209	190.31	19140	-10.82	20250313	8850	92.88	20250115	42450	-59.79	20240329	5880	190.31	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
45	20250321	131313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-450	5	-2.56	23429937020	1337555	17.84	17220	17910	17000	22850	12320	17590	17516.92	0.96	-59650	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2402	-19.84	6.80	12	9.55	-864.00	2520.00	42449	20240313	-59.62	5880	20241209	191.50	19140	-10.45	20250313	8850	93.67	20250115	42450	-59.62	20240329	5880	191.50	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
46	20250321	121312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17360	-230	5	-1.31	21064161200	1199798	16.00	17220	17910	17180	22850	12320	17590	17556.39	0.96	-54630	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2432	-20.09	6.89	12	8.56	-864.00	2520.00	42449	20240313	-59.10	5880	20241209	195.24	19140	-9.30	20250313	8850	96.16	20250115	42450	-59.10	20240329	5880	195.24	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
47	20250321	111313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	10	2	0.06	19202093095	1092928	14.58	17220	17910	17180	22850	12320	17590	17569.38	0.96	-50239	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2466	-20.37	6.98	12	7.80	-864.00	2520.00	42449	20240313	-58.54	5880	20241209	199.32	19140	-8.05	20250313	8850	98.87	20250115	42450	-58.54	20240329	5880	199.32	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
48	20250321	101314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	20	2	0.11	15046873300	856942	11.43	17220	17910	17180	22850	12320	17590	17558.75	0.96	-44314	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2467	-20.38	6.99	12	6.12	-864.00	2520.00	42449	20240313	-58.51	5880	20241209	199.49	19140	-7.99	20250313	8850	98.98	20250115	42450	-58.52	20240329	5880	199.49	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
49	20250321	091321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17580	-10	5	-0.06	7273939535	412374	5.50	17220	17910	17210	22850	12320	17590	17639.33	0.96	-18221	19576	18582	17336	16342	15096	19080	16840	70	5260	500	10900	10	1	14011412	2463	-20.35	6.98	12	2.94	-864.00	2520.00	42449	20240313	-58.59	5880	20241209	198.98	19140	-8.15	20250313	8850	98.64	20250115	42450	-58.59	20240329	5880	198.98	20241209	3.20	N	432720	500	70 억	133942	N	N	N	N
50	20250320	161937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17590	1090	2	6.61	127585318245	7275064	196.68	16630	18330	16090	21450	11550	16500	17537.90	0.54	53352	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2465	-20.36	6.98	12	51.92	-864.00	2520.00	42449	20240313	-58.56	5880	20241209	199.15	19140	-8.10	20250313	8850	98.76	20250115	42450	-58.56	20240329	5880	199.15	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
51	20250320	151307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	1100	2	6.67	124722242425	7112450	192.28	16630	18330	16090	21450	11550	16500	17536.28	0.54	47373	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2466	-20.37	6.98	12	50.76	-864.00	2520.00	42449	20240313	-58.54	5880	20241209	199.32	19140	-8.05	20250313	8850	98.87	20250115	42450	-58.54	20240329	5880	199.32	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
52	20250320	141313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17440	940	2	5.70	111106550865	6334994	171.26	16630	18330	16090	21450	11550	16500	17539.12	0.54	8661	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2444	-20.19	6.92	12	45.21	-864.00	2520.00	42449	20240313	-58.92	5880	20241209	196.60	19140	-8.88	20250313	8850	97.06	20250115	42450	-58.92	20240329	5880	196.60	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
53	20250320	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	1390	2	8.42	64726357555	3744186	101.22	16630	17900	16090	21450	11550	16500	17287.90	0.54	22370	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2507	-20.71	7.10	12	26.72	-864.00	2520.00	42449	20240313	-57.86	5880	20241209	204.25	19140	-6.53	20250313	8850	102.15	20250115	42450	-57.86	20240329	5880	204.25	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
54	20250320	121309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	690	2	4.18	44726482630	2595969	70.18	16630	17870	16090	21450	11550	16500	17230.20	0.54	-17533	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2409	-19.90	6.82	12	18.53	-864.00	2520.00	42449	20240313	-59.50	5880	20241209	192.35	19140	-10.19	20250313	8850	94.24	20250115	42450	-59.51	20240329	5880	192.35	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
55	20250320	111308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	400	2	2.42	11162422430	667360	18.04	16630	17120	16090	21450	11550	16500	16727.44	0.54	-27793	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2368	-19.56	6.71	12	4.76	-864.00	2520.00	42449	20240313	-60.19	5880	20241209	187.41	19140	-11.70	20250313	8850	90.96	20250115	42450	-60.19	20240329	5880	187.41	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
56	20250320	101308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-180	5	-1.09	4190404835	253815	6.86	16630	16800	16090	21450	11550	16500	16509.82	0.54	4146	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2287	-18.89	6.48	12	1.81	-864.00	2520.00	42449	20240313	-61.55	5880	20241209	177.55	19140	-14.73	20250313	8850	84.41	20250115	42450	-61.55	20240329	5880	177.55	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
57	20250320	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	100	2	0.61	1885114290	112972	3.05	16630	16800	16560	21450	11550	16500	16692.56	0.54	-8543	18620	17560	16680	15620	14740	18090	16150	70	4950	500	10230	10	1	14011412	2326	-19.21	6.59	12	0.81	-864.00	2520.00	42449	20240313	-60.89	5880	20241209	182.31	19140	-13.27	20250313	8850	87.57	20250115	42450	-60.90	20240329	5880	182.31	20241209	3.16	N	432720	500	70 억	75686	N	N	N	N
58	20250319	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	480	2	3.00	62509217440	3672694	598.23	15900	17740	15800	20800	11220	16020	17021.31	0.61	-9481	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2312	-19.10	6.55	12	26.21	-864.00	2520.00	42449	20240313	-61.13	5880	20241209	180.61	19140	-13.79	20250313	8850	86.44	20250115	42450	-61.13	20240329	5880	180.61	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
59	20250319	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	520	2	3.25	61707568810	3624210	590.33	15900	17740	15800	20800	11220	16020	17027.60	0.61	-15447	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2317	-19.14	6.56	12	25.87	-864.00	2520.00	42449	20240313	-61.04	5880	20241209	181.29	19140	-13.58	20250313	8850	86.89	20250115	42450	-61.04	20240329	5880	181.29	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
60	20250319	141308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	540	2	3.37	59573899365	3495107	569.30	15900	17740	15800	20800	11220	16020	17046.11	0.61	-21123	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2320	-19.17	6.57	12	24.94	-864.00	2520.00	42449	20240313	-60.99	5880	20241209	181.63	19140	-13.48	20250313	8850	87.12	20250115	42450	-60.99	20240329	5880	181.63	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
61	20250319	131307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16880	860	2	5.37	57073503815	3345175	544.88	15900	17740	15800	20800	11220	16020	17062.68	0.61	-36869	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2365	-19.54	6.70	12	23.87	-864.00	2520.00	42449	20240313	-60.23	5880	20241209	187.07	19140	-11.81	20250313	8850	90.73	20250115	42450	-60.24	20240329	5880	187.07	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
62	20250319	121305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	850	2	5.31	54905815570	3215991	523.84	15900	17740	15800	20800	11220	16020	17074.06	0.61	-37267	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2364	-19.53	6.69	12	22.95	-864.00	2520.00	42449	20240313	-60.26	5880	20241209	186.90	19140	-11.86	20250313	8850	90.62	20250115	42450	-60.26	20240329	5880	186.90	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
63	20250319	111305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	770	2	4.81	29151908270	1728167	281.49	15900	17290	15800	20800	11220	16020	16870.65	0.61	-49114	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2353	-19.43	6.66	12	12.33	-864.00	2520.00	42449	20240313	-60.45	5880	20241209	185.54	19140	-12.28	20250313	8850	89.72	20250115	42450	-60.45	20240329	5880	185.54	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
64	20250319	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	780	2	4.87	25209204985	1493245	243.23	15900	17290	15800	20800	11220	16020	16884.47	0.61	-46246	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2354	-19.44	6.67	12	10.66	-864.00	2520.00	42449	20240313	-60.42	5880	20241209	185.71	19140	-12.23	20250313	8850	89.83	20250115	42450	-60.42	20240329	5880	185.71	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
65	20250319	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	320	2	2.00	2285467300	141102	22.98	15900	16460	15800	20800	11220	16020	16202.42	0.61	-22393	16960	16490	16160	15690	15360	16325	15525	70	4780	500	9930	10	1	14011412	2289	-18.91	6.48	12	1.01	-864.00	2520.00	42449	20240313	-61.51	5880	20241209	177.89	19140	-14.63	20250313	8850	84.63	20250115	42450	-61.51	20240329	5880	177.89	20241209	3.02	N	432720	500	70 억	85772	N	N	N	N
66	20250318	161259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	-540	5	-3.26	9793211115	605528	30.01	16500	16630	15830	21500	11600	16560	16173.81	0.44	24265	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2245	-18.54	6.36	12	4.32	-864.00	2520.00	42449	20240313	-62.26	5880	20241209	172.45	19140	-16.30	20250313	8850	81.02	20250115	42850	-62.61	20240318	5880	172.45	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
67	20250318	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16090	-470	5	-2.84	9413704705	581863	28.83	16500	16630	15830	21500	11600	16560	16178.52	0.44	23252	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2254	-18.62	6.38	12	4.15	-864.00	2520.00	42449	20240313	-62.10	5880	20241209	173.64	19140	-15.94	20250313	8850	81.81	20250115	42850	-62.45	20240318	5880	173.64	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
68	20250318	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-640	5	-3.86	7553036250	466109	23.10	16500	16630	15900	21500	11600	16560	16204.40	0.44	16200	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2231	-18.43	6.32	12	3.33	-864.00	2520.00	42449	20240313	-62.50	5880	20241209	170.75	19140	-16.82	20250313	8850	79.89	20250115	42850	-62.85	20240318	5880	170.75	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
69	20250318	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	-600	5	-3.62	6916096120	426120	21.12	16500	16630	15910	21500	11600	16560	16230.36	0.44	14452	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2236	-18.47	6.33	12	3.04	-864.00	2520.00	42449	20240313	-62.40	5880	20241209	171.43	19140	-16.61	20250313	8850	80.34	20250115	42850	-62.75	20240318	5880	171.43	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
70	20250318	121303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	-570	5	-3.44	6467656785	398050	19.72	16500	16630	15910	21500	11600	16560	16248.31	0.44	13633	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2240	-18.51	6.35	12	2.84	-864.00	2520.00	42449	20240313	-62.33	5880	20241209	171.94	19140	-16.46	20250313	8850	80.68	20250115	42850	-62.68	20240318	5880	171.94	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
71	20250318	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16055	-505	5	-3.05	5590614150	343219	17.01	16500	16630	16050	21500	11600	16560	16288.73	0.44	15237	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2250	-18.58	6.37	12	2.45	-864.00	2520.00	42449	20240313	-62.18	5880	20241209	173.04	19140	-16.12	20250313	8850	81.41	20250115	42850	-62.53	20240318	5880	173.04	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
72	20250318	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	-360	5	-2.17	4415583555	270295	13.39	16500	16630	16100	21500	11600	16560	16336.12	0.44	20226	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2270	-18.75	6.43	12	1.93	-864.00	2520.00	42449	20240313	-61.84	5880	20241209	175.51	19140	-15.36	20250313	8850	83.05	20250115	42850	-62.19	20240318	5880	175.51	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
73	20250318	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	-80	5	-0.48	1505350250	91580	4.54	16500	16630	16345	21500	11600	16560	16437.47	0.44	6876	18053	17306	16903	16156	15753	17105	15955	70	4940	500	10260	10	1	14011412	2309	-19.07	6.54	12	0.65	-864.00	2520.00	42449	20240313	-61.18	5880	20241209	180.27	19140	-13.90	20250313	8850	86.21	20250115	42850	-61.54	20240318	5880	180.27	20241209	2.77	N	432720	500	70 억	62285	N	N	N	N
74	20250317	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	70	2	0.42	33870903750	1976449	144.78	16890	17650	16500	21400	11550	16490	17137.75	0.51	-8739	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2307	-19.17	6.57	12	14.19	-864.00	2520.00	42449	20240313	-60.99	5880	20241209	181.63	19140	-13.48	20250313	8850	87.12	20250115	42850	-61.35	20240318	5880	181.63	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
75	20250317	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16580	90	2	0.55	33136773470	1932165	141.53	16890	17650	16500	21400	11550	16490	17150.18	0.51	-16742	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2309	-19.19	6.58	12	13.87	-864.00	2520.00	42449	20240313	-60.94	5880	20241209	181.97	19140	-13.38	20250313	8850	87.34	20250115	42850	-61.31	20240318	5880	181.97	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
76	20250317	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	400	2	2.43	30778769850	1790622	131.16	16890	17650	16660	21400	11550	16490	17188.99	0.51	-21190	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2353	-19.55	6.70	12	12.86	-864.00	2520.00	42449	20240313	-60.21	5880	20241209	187.24	19140	-11.76	20250313	8850	90.85	20250115	42850	-60.58	20240318	5880	187.24	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
77	20250317	131258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	380	2	2.30	29973348320	1742825	127.66	16890	17650	16660	21400	11550	16490	17198.27	0.51	-25533	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2350	-19.53	6.69	12	12.51	-864.00	2520.00	42449	20240313	-60.26	5880	20241209	186.90	19140	-11.86	20250313	8850	90.62	20250115	42850	-60.63	20240318	5880	186.90	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
78	20250317	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	450	2	2.73	28858060345	1676845	122.83	16890	17650	16660	21400	11550	16490	17209.87	0.51	-28283	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2360	-19.61	6.72	12	12.04	-864.00	2520.00	42449	20240313	-60.09	5880	20241209	188.10	19140	-11.49	20250313	8850	91.41	20250115	42850	-60.47	20240318	5880	188.10	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
79	20250317	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	480	2	2.91	27301360385	1585045	116.11	16890	17650	16660	21400	11550	16490	17224.49	0.51	-32116	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2364	-19.64	6.73	12	11.38	-864.00	2520.00	42449	20240313	-60.02	5880	20241209	188.61	19140	-11.34	20250313	8850	91.75	20250115	42850	-60.40	20240318	5880	188.61	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
80	20250317	101256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	800	2	4.85	23961174925	1389607	101.79	16890	17650	16660	21400	11550	16490	17243.30	0.51	-17129	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2408	-20.01	6.86	12	9.98	-864.00	2520.00	42449	20240313	-59.27	5880	20241209	194.05	19140	-9.67	20250313	8850	95.37	20250115	42850	-59.65	20240318	5880	194.05	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
81	20250317	091259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	420	2	2.55	3694544950	218275	15.99	16890	17160	16660	21400	11550	16490	16926.73	0.51	-10412	17583	17036	16583	16036	15583	17310	16310	70	4910	500	10220	10	1	13929192	2355	-19.57	6.71	12	1.57	-864.00	2520.00	42449	20240313	-60.16	5880	20241209	187.59	19140	-11.65	20250313	8850	91.07	20250115	42850	-60.54	20240318	5880	187.59	20241209	2.17	N	432720	500	69 억	70986	N	N	N	N
82	20250314	161252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	150	2	0.92	22425690270	1345025	22.27	16250	17130	16130	21200	11440	16340	16673.47	0.90	-53331	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2297	-19.09	6.54	12	9.66	-864.00	2520.00	42449	20240313	-61.15	5880	20241209	180.44	19140	-13.85	20250313	8850	86.33	20250115	42850	-61.52	20240318	5880	180.44	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
83	20250314	151301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	180	2	1.10	21801142620	1307185	21.64	16250	17130	16130	21200	11440	16340	16677.99	0.90	-53596	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2301	-19.12	6.56	12	9.38	-864.00	2520.00	42449	20240313	-61.08	5880	20241209	180.95	19140	-13.69	20250313	8850	86.67	20250115	42850	-61.45	20240318	5880	180.95	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
84	20250314	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	150	2	0.92	20558415090	1231635	20.39	16250	17130	16130	21200	11440	16340	16692.04	0.90	-61909	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2297	-19.09	6.54	12	8.84	-864.00	2520.00	42449	20240313	-61.15	5880	20241209	180.44	19140	-13.85	20250313	8850	86.33	20250115	42850	-61.52	20240318	5880	180.44	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
85	20250314	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	220	2	1.35	19589943970	1173132	19.42	16250	17130	16130	21200	11440	16340	16698.91	0.90	-67922	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2307	-19.17	6.57	12	8.42	-864.00	2520.00	42449	20240313	-60.99	5880	20241209	181.63	19140	-13.48	20250313	8850	87.12	20250115	42850	-61.35	20240318	5880	181.63	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
86	20250314	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	460	2	2.82	17936506370	1073772	17.78	16250	17130	16130	21200	11440	16340	16704.28	0.90	-76709	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2340	-19.44	6.67	12	7.71	-864.00	2520.00	42449	20240313	-60.42	5880	20241209	185.71	19140	-12.23	20250313	8850	89.83	20250115	42850	-60.79	20240318	5880	185.71	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
87	20250314	111255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	280	2	1.71	9402572315	568833	9.42	16250	16790	16130	21200	11440	16340	16529.66	0.90	-25739	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2315	-19.24	6.60	12	4.08	-864.00	2520.00	42449	20240313	-60.85	5880	20241209	182.65	19140	-13.17	20250313	8850	87.80	20250115	42850	-61.21	20240318	5880	182.65	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
88	20250314	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	150	2	0.92	7340040800	443797	7.35	16250	16790	16130	21200	11440	16340	16539.29	0.90	-28211	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2297	-19.09	6.54	12	3.19	-864.00	2520.00	42449	20240313	-61.15	5880	20241209	180.44	19140	-13.85	20250313	8850	86.33	20250115	42850	-61.52	20240318	5880	180.44	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
89	20250314	091258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	130	2	0.80	3688013605	223246	3.70	16250	16740	16130	21200	11440	16340	16520.15	0.90	-6270	20073	18206	17273	15406	14473	17740	14940	70	4860	500	10130	10	1	13929192	2294	-19.06	6.54	12	1.60	-864.00	2520.00	42449	20240313	-61.20	5880	20241209	180.10	19140	-13.95	20250313	8850	86.10	20250115	42850	-61.56	20240318	5880	180.10	20241209	2.37	N	432720	500	69 억	125306	N	N	N	N
90	20250313	161244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	-860	5	-5.00	108454596345	5994795	55.17	18370	19140	16340	22350	12040	17200	18093.76	0.95	-21953	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2276	-18.91	6.48	12	43.04	-864.00	2520.00	42449	20240313	-61.51	5880	20241209	177.89	19140	-14.63	20250313	8850	84.63	20250115	44400	-63.20	20240313	5880	177.89	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
91	20250313	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	-780	5	-4.53	107302299465	5924406	54.52	18370	19140	16360	22350	12040	17200	18111.92	0.95	-27917	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2287	-19.00	6.52	12	42.53	-864.00	2520.00	42449	20240313	-61.32	5880	20241209	179.25	19140	-14.21	20250313	8850	85.54	20250115	44400	-63.02	20240313	5880	179.25	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
92	20250313	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-690	5	-4.01	105008576035	5784728	53.24	18370	19140	16410	22350	12040	17200	18152.73	0.95	-53271	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2300	-19.11	6.55	12	41.53	-864.00	2520.00	42449	20240313	-61.11	5880	20241209	180.78	19140	-13.74	20250313	8850	86.55	20250115	44400	-62.82	20240313	5880	180.78	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
93	20250313	131245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	-470	5	-2.73	102223644775	5617058	51.70	18370	19140	16710	22350	12040	17200	18198.80	0.95	-65614	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2330	-19.36	6.64	12	40.33	-864.00	2520.00	42449	20240313	-60.59	5880	20241209	184.52	19140	-12.59	20250313	8850	89.04	20250115	44400	-62.32	20240313	5880	184.52	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
94	20250313	121245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	-400	5	-2.33	100163970515	5494174	50.56	18370	19140	16780	22350	12040	17200	18230.95	0.95	-72757	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2340	-19.44	6.67	12	39.44	-864.00	2520.00	42449	20240313	-60.42	5880	20241209	185.71	19140	-12.23	20250313	8850	89.83	20250115	44400	-62.16	20240313	5880	185.71	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
95	20250313	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	-160	5	-0.93	95455211740	5216139	48.01	18370	19140	17020	22350	12040	17200	18299.99	0.95	-82649	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2374	-19.72	6.76	12	37.45	-864.00	2520.00	42449	20240313	-59.86	5880	20241209	189.80	19140	-10.97	20250313	8850	92.54	20250115	44400	-61.62	20240313	5880	189.80	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
96	20250313	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17370	170	2	0.99	88659993745	4820793	44.37	18370	19140	17310	22350	12040	17200	18391.18	0.95	-96417	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2420	-20.10	6.89	12	34.61	-864.00	2520.00	42449	20240313	-59.08	5880	20241209	195.41	19140	-9.25	20250313	8850	96.27	20250115	44400	-60.88	20240313	5880	195.41	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
97	20250313	091249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	1030	2	5.99	62574341375	3354501	30.87	18370	19140	18010	22350	12040	17200	18653.87	0.95	-104610	20120	18660	16540	15080	12960	19390	15810	70	5150	500	10660	10	1	13929192	2539	-21.10	7.23	12	24.08	-864.00	2520.00	42449	20240313	-57.05	5880	20241209	210.03	19140	-4.75	20250313	8850	105.99	20250115	44400	-58.94	20240313	5880	210.03	20241209	2.42	N	432720	500	69 억	132653	N	N	N	N
98	20250312	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	2980	2	20.96	172717063780	10416174	1157.07	14700	18000	14420	18480	9960	14220	16577.19	0.33	87970	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2396	-19.91	6.83	12	74.78	-864.00	2520.00	42449	20240313	-59.48	5880	20241209	192.52	18800	-8.51	20250219	8850	94.35	20250115	44400	-61.26	20240313	5880	192.52	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
99	20250312	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17430	3210	2	22.57	165544274325	9999863	1110.82	14700	18000	14420	18480	9960	14220	16554.69	0.33	51124	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2428	-20.17	6.92	12	71.79	-864.00	2520.00	42449	20240313	-58.94	5880	20241209	196.43	18800	-7.29	20250219	8850	96.95	20250115	44400	-60.74	20240313	5880	196.43	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
100	20250312	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17470	3250	2	22.86	117675434955	7231251	803.27	14700	18000	14420	18480	9960	14220	16273.22	0.33	84474	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2433	-20.22	6.93	12	51.91	-864.00	2520.00	42449	20240313	-58.84	5880	20241209	197.11	18800	-7.07	20250219	8850	97.40	20250115	44400	-60.65	20240313	5880	197.11	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
101	20250312	131238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	1700	2	11.95	32620219890	2149670	238.79	14700	15980	14420	18480	9960	14220	15174.59	0.33	-31003	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2218	-18.43	6.32	12	15.43	-864.00	2520.00	42449	20240313	-62.50	5880	20241209	170.75	18800	-15.32	20250219	8850	79.89	20250115	44400	-64.14	20240313	5880	170.75	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
102	20250312	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	770	2	5.41	16766273540	1125911	125.07	14700	15220	14420	18480	9960	14220	14891.39	0.33	-27316	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2088	-17.35	5.95	12	8.08	-864.00	2520.00	42449	20240313	-64.69	5880	20241209	154.93	18800	-20.27	20250219	8850	69.38	20250115	44400	-66.24	20240313	5880	154.93	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
103	20250312	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	540	2	3.80	13109299390	881340	97.90	14700	15220	14420	18480	9960	14220	14874.39	0.33	-9086	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2056	-17.08	5.86	12	6.33	-864.00	2520.00	42449	20240313	-65.23	5880	20241209	151.02	18800	-21.49	20250219	8850	66.78	20250115	44400	-66.76	20240313	5880	151.02	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
104	20250312	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	610	2	4.29	9281623375	625265	69.46	14700	15100	14420	18480	9960	14220	14844.45	0.33	2888	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2066	-17.16	5.88	12	4.49	-864.00	2520.00	42449	20240313	-65.06	5880	20241209	152.21	18800	-21.12	20250219	8850	67.57	20250115	44400	-66.60	20240313	5880	152.21	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
105	20250312	091243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	690	2	4.85	5065236580	341107	37.89	14700	15100	14420	18480	9960	14220	14849.68	0.33	3987	15593	14906	14103	13416	12613	15250	13760	70	4260	500	8810	10	1	13929192	2077	-17.26	5.92	12	2.45	-864.00	2520.00	42449	20240313	-64.88	5880	20241209	153.57	18800	-20.69	20250219	8850	68.47	20250115	44400	-66.42	20240313	5880	153.57	20241209	2.42	N	432720	500	69 억	46246	N	N	N	N
106	20250311	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	-100	5	-0.70	12446894220	879040	30.67	13600	14790	13300	18610	10030	14320	14159.60	0.22	7872	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1981	-16.46	5.64	12	6.31	-864.00	2520.00	42449	20240313	-66.50	5880	20241209	141.84	18800	-24.36	20250219	8850	60.68	20250115	44400	-67.97	20240313	5880	141.84	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
107	20250311	151231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14270	-50	5	-0.35	12087442680	853789	29.79	13600	14790	13300	18610	10030	14320	14157.41	0.22	275	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1988	-16.52	5.66	12	6.13	-864.00	2520.00	42449	20240313	-66.38	5880	20241209	142.69	18800	-24.10	20250219	8850	61.24	20250115	44400	-67.86	20240313	5880	142.69	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
108	20250311	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	-100	5	-0.70	11389805465	804786	28.08	13600	14790	13300	18610	10030	14320	14152.59	0.22	-12082	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1981	-16.46	5.64	12	5.78	-864.00	2520.00	42449	20240313	-66.50	5880	20241209	141.84	18800	-24.36	20250219	8850	60.68	20250115	44400	-67.97	20240313	5880	141.84	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
109	20250311	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	-140	5	-0.98	10270933685	726544	25.35	13600	14790	13300	18610	10030	14320	14136.70	0.22	-19205	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1975	-16.41	5.63	12	5.22	-864.00	2520.00	42449	20240313	-66.60	5880	20241209	141.16	18800	-24.57	20250219	8850	60.23	20250115	44400	-68.06	20240313	5880	141.16	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
110	20250311	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-240	5	-1.68	5003150295	361840	12.62	13600	14170	13300	18610	10030	14320	13826.97	0.22	45410	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1961	-16.30	5.59	12	2.60	-864.00	2520.00	42449	20240313	-66.83	5880	20241209	139.46	18800	-25.11	20250219	8850	59.10	20250115	44400	-68.29	20240313	5880	139.46	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
111	20250311	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	-250	5	-1.75	4294169900	311463	10.87	13600	14090	13300	18610	10030	14320	13787.09	0.22	48704	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1960	-16.28	5.58	12	2.24	-864.00	2520.00	42449	20240313	-66.85	5880	20241209	139.29	18800	-25.16	20250219	8850	58.98	20250115	44400	-68.31	20240313	5880	139.29	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
112	20250311	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13870	-450	5	-3.14	3546092810	257724	8.99	13600	14090	13300	18610	10030	14320	13759.26	0.22	47956	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1932	-16.05	5.50	12	1.85	-864.00	2520.00	42449	20240313	-67.33	5880	20241209	135.88	18800	-26.22	20250219	8850	56.72	20250115	44400	-68.76	20240313	5880	135.88	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
113	20250311	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	-550	5	-3.84	1645961395	121021	4.22	13600	14000	13300	18610	10030	14320	13600.63	0.22	28721	16260	15290	14760	13790	13260	15025	13525	70	4290	500	8870	10	1	13929192	1918	-15.94	5.46	12	0.87	-864.00	2520.00	42449	20240313	-67.56	5880	20241209	134.18	18800	-26.76	20250219	8850	55.59	20250115	44400	-68.99	20240313	5880	134.18	20241209	2.07	N	432720	500	69 억	31265	N	N	N	N
114	20250310	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	-340	5	-2.32	42549399515	2850398	39.24	15050	15730	14230	19050	10270	14660	14929.42	0.84	-85413	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	1995	-16.57	5.68	12	20.46	-864.00	2520.00	42449	20240313	-66.27	5880	20241209	143.54	18800	-23.83	20250219	8850	61.81	20250115	44400	-67.75	20240313	5880	143.54	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
115	20250310	151229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	-270	5	-1.84	41892650130	2804581	38.61	15050	15730	14230	19050	10270	14660	14938.11	0.84	-92621	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2004	-16.66	5.71	12	20.13	-864.00	2520.00	42449	20240313	-66.10	5880	20241209	144.73	18800	-23.46	20250219	8850	62.60	20250115	44400	-67.59	20240313	5880	144.73	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
116	20250310	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-10	5	-0.07	40324623865	2696543	37.12	15050	15730	14230	19050	10270	14660	14955.17	0.84	-106531	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2041	-16.96	5.81	12	19.36	-864.00	2520.00	42449	20240313	-65.49	5880	20241209	149.15	18800	-22.07	20250219	8850	65.54	20250115	44400	-67.00	20240313	5880	149.15	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
117	20250310	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-140	5	-0.95	39318533435	2627435	36.17	15050	15730	14230	19050	10270	14660	14965.65	0.84	-107021	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2023	-16.81	5.76	12	18.86	-864.00	2520.00	42449	20240313	-65.79	5880	20241209	146.94	18800	-22.77	20250219	8850	64.07	20250115	44400	-67.30	20240313	5880	146.94	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
118	20250310	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	-250	5	-1.71	30653209665	2043648	28.13	15050	15730	14230	19050	10270	14660	15000.75	0.84	-74279	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2007	-16.68	5.72	12	14.67	-864.00	2520.00	42449	20240313	-66.05	5880	20241209	145.07	18800	-23.35	20250219	8850	62.82	20250115	44400	-67.55	20240313	5880	145.07	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
119	20250310	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-240	5	-1.64	30229297565	2014153	27.73	15050	15730	14230	19050	10270	14660	15009.99	0.84	-75018	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2009	-16.69	5.72	12	14.46	-864.00	2520.00	42449	20240313	-66.03	5880	20241209	145.24	18800	-23.30	20250219	8850	62.94	20250115	44400	-67.52	20240313	5880	145.24	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
120	20250310	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	-270	5	-1.84	28772248055	1912699	26.33	15050	15730	14230	19050	10270	14660	15044.54	0.84	-73314	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2004	-16.66	5.71	12	13.73	-864.00	2520.00	42449	20240313	-66.10	5880	20241209	144.73	18800	-23.46	20250219	8850	62.60	20250115	44400	-67.59	20240313	5880	144.73	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
121	20250310	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	190	2	1.30	5844084415	391040	5.38	15050	15090	14760	19050	10270	14660	14951.64	0.84	-13042	17826	16242	13946	12362	10066	17035	13155	70	4390	500	9080	10	1	13929192	2068	-17.19	5.89	12	2.81	-864.00	2520.00	42449	20240313	-65.02	5880	20241209	152.55	18800	-21.01	20250219	8850	67.80	20250115	44400	-66.55	20240313	5880	152.55	20241209	2.03	N	432720	500	69 억	116649	N	N	N	N
122	20250307	161220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	2710	2	22.68	104756288780	7185004	2976.28	11870	15530	11650	15530	8370	11950	14579.78	0.35	67513	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	2042	-16.97	5.82	12	51.58	-864.00	2520.00	42449	20240313	-65.46	5880	20241209	149.32	18800	-22.02	20250219	8850	65.65	20250115	44400	-66.98	20240313	5880	149.32	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
123	20250307	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	2720	2	22.76	100057420135	6862405	2842.65	11870	15530	11650	15530	8370	11950	14580.55	0.35	45001	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	2043	-16.98	5.82	12	49.27	-864.00	2520.00	42449	20240313	-65.44	5880	20241209	149.49	18800	-21.97	20250219	8850	65.76	20250115	44400	-66.96	20240313	5880	149.49	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
124	20250307	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	2140	2	17.91	62698836440	4374488	1812.06	11870	15530	11650	15530	8370	11950	14332.89	0.35	-8273	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	1963	-16.31	5.59	12	31.41	-864.00	2520.00	42449	20240313	-66.81	5880	20241209	139.63	18800	-25.05	20250219	8850	59.21	20250115	44400	-68.27	20240313	5880	139.63	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
125	20250307	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14370	2420	2	20.25	14486313070	1071617	443.90	11870	14430	11650	15530	8370	11950	13518.32	0.35	-35671	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	2002	-16.63	5.70	12	7.69	-864.00	2520.00	42449	20240313	-66.15	5880	20241209	144.39	18800	-23.56	20250219	8850	62.37	20250115	44400	-67.64	20240313	5880	144.39	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
126	20250307	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	380	2	3.18	2438609125	198264	82.13	11870	12690	11650	15530	8370	11950	12299.97	0.35	6188	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	1717	-14.27	4.89	12	1.42	-864.00	2520.00	42449	20240313	-70.95	5880	20241209	109.69	18800	-34.41	20250219	8850	39.32	20250115	44400	-72.23	20240313	5880	109.69	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
127	20250307	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	450	2	3.77	2141982615	174194	72.16	11870	12690	11650	15530	8370	11950	12296.72	0.35	3181	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	1727	-14.35	4.92	12	1.25	-864.00	2520.00	42449	20240313	-70.79	5880	20241209	110.88	18800	-34.04	20250219	8850	40.11	20250115	44400	-72.07	20240313	5880	110.88	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
128	20250307	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	350	2	2.93	1420938105	116602	48.30	11870	12480	11650	15530	8370	11950	12186.41	0.35	635	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	1713	-14.24	4.88	12	0.84	-864.00	2520.00	42449	20240313	-71.02	5880	20241209	109.18	18800	-34.57	20250219	8850	38.98	20250115	44400	-72.30	20240313	5880	109.18	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
129	20250307	091225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12220	270	2	2.26	422317895	35315	14.63	11870	12260	11650	15530	8370	11950	11958.62	0.35	10179	13303	12626	12263	11586	11223	12445	11405	70	3580	500	7400	10	1	13929192	1702	-14.14	4.85	12	0.25	-864.00	2520.00	42449	20240313	-71.21	5880	20241209	107.82	18800	-35.00	20250219	8850	38.08	20250115	44400	-72.48	20240313	5880	107.82	20241209	2.02	N	432720	500	69 억	49116	N	N	N	N
130	20250306	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	-770	5	-6.05	2902590055	236821	99.17	12760	12940	11900	16530	8910	12720	12256.89	0.14	26287	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1665	-13.83	4.74	12	1.70	-864.00	2520.00	42449	20240313	-71.85	5880	20241209	103.23	18800	-36.44	20250219	8850	35.03	20250115	44400	-73.09	20240313	5880	103.23	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
131	20250306	151214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	-740	5	-5.82	2750745275	224118	93.85	12760	12940	11900	16530	8910	12720	12273.65	0.14	22568	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1669	-13.87	4.75	12	1.61	-864.00	2520.00	42449	20240313	-71.78	5880	20241209	103.74	18800	-36.28	20250219	8850	35.37	20250115	44400	-73.02	20240313	5880	103.74	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
132	20250306	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	-560	5	-4.40	2026160970	163923	68.65	12760	12940	12120	16530	8910	12720	12360.44	0.14	3188	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1694	-14.07	4.83	12	1.18	-864.00	2520.00	42449	20240313	-71.35	5880	20241209	106.80	18800	-35.32	20250219	8850	37.40	20250115	44400	-72.61	20240313	5880	106.80	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
133	20250306	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12190	-530	5	-4.17	1870754095	151152	63.30	12760	12940	12120	16530	8910	12720	12376.64	0.14	1957	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1698	-14.11	4.84	12	1.09	-864.00	2520.00	42449	20240313	-71.28	5880	20241209	107.31	18800	-35.16	20250219	8850	37.74	20250115	44400	-72.55	20240313	5880	107.31	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
134	20250306	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12245	-475	5	-3.73	1705686010	137635	57.64	12760	12940	12120	16530	8910	12720	12392.82	0.14	-435	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1706	-14.17	4.86	12	0.99	-864.00	2520.00	42449	20240313	-71.15	5880	20241209	108.25	18800	-34.87	20250219	8850	38.36	20250115	44400	-72.42	20240313	5880	108.25	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
135	20250306	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	-330	5	-2.59	1572458210	126801	53.10	12760	12940	12120	16530	8910	12720	12400.99	0.14	331	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1726	-14.34	4.92	12	0.91	-864.00	2520.00	42449	20240313	-70.81	5880	20241209	110.71	18800	-34.10	20250219	8850	40.00	20250115	44400	-72.09	20240313	5880	110.71	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
136	20250306	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	-470	5	-3.69	1261740070	101480	42.50	12760	12940	12120	16530	8910	12720	12433.39	0.14	-5376	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1706	-14.18	4.86	12	0.73	-864.00	2520.00	42449	20240313	-71.14	5880	20241209	108.33	18800	-34.84	20250219	8850	38.42	20250115	44400	-72.41	20240313	5880	108.33	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
137	20250306	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-160	5	-1.26	368394870	29029	12.16	12760	12940	12540	16530	8910	12720	12690.58	0.14	-10000	13466	13092	12786	12412	12106	12940	12260	70	3810	500	7880	10	1	13929192	1750	-14.54	4.98	12	0.21	-864.00	2520.00	42449	20240313	-70.41	5880	20241209	113.61	18800	-33.19	20250219	8850	41.92	20250115	44400	-71.71	20240313	5880	113.61	20241209	2.08	N	432720	500	69 억	19127	N	N	N	N
138	20250305	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12720	-90	5	-0.70	2966147315	233892	101.06	12810	13160	12480	16650	8970	12810	12681.55	0.10	6335	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1772	-14.72	5.05	12	1.68	-864.00	2520.00	42449	20240313	-70.03	5880	20241209	116.33	18800	-32.34	20250219	8850	43.73	20250115	44400	-71.35	20240313	5880	116.33	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
139	20250305	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12730	-80	5	-0.62	2837897735	223815	96.71	12810	13160	12480	16650	8970	12810	12679.61	0.10	8293	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1773	-14.73	5.05	12	1.61	-864.00	2520.00	42449	20240313	-70.01	5880	20241209	116.50	18800	-32.29	20250219	8850	43.84	20250115	44400	-71.33	20240313	5880	116.50	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
140	20250305	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12630	-180	5	-1.41	2454494805	193671	83.68	12810	13160	12480	16650	8970	12810	12673.47	0.10	2007	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1759	-14.62	5.01	12	1.39	-864.00	2520.00	42449	20240313	-70.25	5880	20241209	114.80	18800	-32.82	20250219	8850	42.71	20250115	44400	-71.55	20240313	5880	114.80	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
141	20250305	131159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12620	-190	5	-1.48	2277236830	179615	77.61	12810	13160	12480	16650	8970	12810	12678.37	0.10	-1506	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1758	-14.61	5.01	12	1.29	-864.00	2520.00	42449	20240313	-70.27	5880	20241209	114.63	18800	-32.87	20250219	8850	42.60	20250115	44400	-71.58	20240313	5880	114.63	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
142	20250305	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	-290	5	-2.26	1967908485	154980	66.96	12810	13160	12510	16650	8970	12810	12697.76	0.10	-2297	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1744	-14.49	4.97	12	1.11	-864.00	2520.00	42449	20240313	-70.51	5880	20241209	112.93	18800	-33.40	20250219	8850	41.47	20250115	44400	-71.80	20240313	5880	112.93	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
143	20250305	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-250	5	-1.95	1660667555	130494	56.38	12810	13160	12510	16650	8970	12810	12725.95	0.10	1274	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1750	-14.54	4.98	12	0.94	-864.00	2520.00	42449	20240313	-70.41	5880	20241209	113.61	18800	-33.19	20250219	8850	41.92	20250115	44400	-71.71	20240313	5880	113.61	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
144	20250305	101158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12610	-200	5	-1.56	1199538385	94022	40.63	12810	13160	12510	16650	8970	12810	12758.01	0.10	-3759	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1756	-14.59	5.00	12	0.67	-864.00	2520.00	42449	20240313	-70.29	5880	20241209	114.46	18800	-32.93	20250219	8850	42.49	20250115	44400	-71.60	20240313	5880	114.46	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
145	20250305	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12900	90	2	0.70	390411110	30261	13.08	12810	13160	12800	16650	8970	12810	12901.72	0.10	-5060	13443	13126	12683	12366	11923	12905	12145	70	3840	500	7940	10	1	13929192	1797	-14.93	5.12	12	0.22	-864.00	2520.00	42449	20240313	-69.61	5880	20241209	119.39	18800	-31.38	20250219	8850	45.76	20250115	44400	-70.95	20240313	5880	119.39	20241209	2.15	N	432720	500	69 억	13437	N	N	N	N
146	20250304	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	-510	5	-3.83	2910357865	230292	58.21	13000	13000	12240	17310	9330	13320	12637.51	0.00	29661	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1784	-14.83	5.08	12	1.65	-864.00	2520.00	42449	20240313	-69.82	5880	20241209	117.86	18800	-31.86	20250219	8850	44.75	20250115	44400	-71.15	20240313	5880	117.86	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
147	20250304	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	-490	5	-3.68	2814636795	222815	56.32	13000	13000	12240	17310	9330	13320	12632.16	0.00	29771	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1787	-14.85	5.09	12	1.60	-864.00	2520.00	42449	20240313	-69.78	5880	20241209	118.20	18800	-31.76	20250219	8850	44.97	20250115	44400	-71.10	20240313	5880	118.20	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
148	20250304	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12715	-605	5	-4.54	2455839270	194704	49.21	13000	13000	12240	17310	9330	13320	12613.19	0.00	24229	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1771	-14.72	5.05	12	1.40	-864.00	2520.00	42449	20240313	-70.05	5880	20241209	116.24	18800	-32.37	20250219	8850	43.67	20250115	44400	-71.36	20240313	5880	116.24	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
149	20250304	131144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-660	5	-4.95	2289653870	181647	45.91	13000	13000	12240	17310	9330	13320	12604.96	0.00	27995	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1763	-14.65	5.02	12	1.30	-864.00	2520.00	42449	20240313	-70.18	5880	20241209	115.31	18800	-32.66	20250219	8850	43.05	20250115	44400	-71.49	20240313	5880	115.31	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
150	20250304	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	-660	5	-4.95	2107998990	167281	42.28	13000	13000	12240	17310	9330	13320	12601.54	0.00	22609	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1763	-14.65	5.02	12	1.20	-864.00	2520.00	42449	20240313	-70.18	5880	20241209	115.31	18800	-32.66	20250219	8850	43.05	20250115	44400	-71.49	20240313	5880	115.31	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
151	20250304	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-770	5	-5.78	1883278615	149582	37.81	13000	13000	12240	17310	9330	13320	12590.27	0.00	22837	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1748	-14.53	4.98	12	1.07	-864.00	2520.00	42449	20240313	-70.44	5880	20241209	113.44	18800	-33.24	20250219	8850	41.81	20250115	44400	-71.73	20240313	5880	113.44	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
152	20250304	101139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12600	-720	5	-5.41	1498938445	118900	30.05	13000	13000	12240	17310	9330	13320	12606.70	0.00	18205	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1755	-14.58	5.00	12	0.85	-864.00	2520.00	42449	20240313	-70.32	5880	20241209	114.29	18800	-32.98	20250219	8850	42.37	20250115	44400	-71.62	20240313	5880	114.29	20241209	2.14	N	432720	500	69 억	0	N	N	N	N
153	20250304	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12510	-810	5	-6.08	567746085	44764	11.31	13000	13000	12240	17310	9330	13320	12683.07	0.00	7425	14320	13820	13540	13040	12760	13680	12900	70	3990	500	8250	10	1	13929192	1743	-14.48	4.96	12	0.32	-864.00	2520.00	42449	20240313	-70.53	5880	20241209	112.76	18800	-33.46	20250219	8850	41.36	20250115	44400	-71.82	20240313	5880	112.76	20241209	2.14	N	432720	500	69 억	0	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History