KissMeData/033200/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121558	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	105	2	3.78	36165885	12627	155.07	2705	2910	2705	3605	1945	2775	2864.17	51.10	-1924	2858	2816	2758	2716	2658	2787	2687	77	830	500	5	1	14331185	413	720.00	0.43	03	0.09	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5690	-49.38	20240510	2535	13.61	20250224	Y	033200	500	76 억	7322572	N	N	N	N
3	20250328	160425	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-25	5	-0.89	22112555	8143	415.04	2800	2800	2700	3640	1960	2800	2715.53	51.08	53	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	398	693.75	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.23	2535	20250224	9.47	2995	-7.35	20250106	2535	9.47	20250224	5690	-51.23	20240510	2535	9.47	20250224	N	033200	500	76 억	7320268	N	N	N	N
4	20250328	150426	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-65	5	-2.32	21844320	8046	410.09	2800	2800	2700	3640	1960	2800	2714.93	51.08	53	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	392	683.75	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	N	033200	500	76 억	7320268	N	N	N	N
5	20250328	140427	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-65	5	-2.32	10590090	3886	198.06	2800	2800	2715	3640	1960	2800	2725.19	51.08	82	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	392	683.75	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	N	033200	500	76 억	7320268	N	N	N	N
6	20250328	130426	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-65	5	-2.32	10573700	3880	197.76	2800	2800	2715	3640	1960	2800	2725.18	51.08	83	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	392	683.75	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	N	033200	500	76 억	7320268	N	N	N	N
7	20250328	120426	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-35	5	-1.25	9930960	3645	185.78	2800	2800	2715	3640	1960	2800	2724.54	51.08	-31	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	396	691.25	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.41	2535	20250224	9.07	2995	-7.68	20250106	2535	9.07	20250224	5690	-51.41	20240510	2535	9.07	20250224	N	033200	500	76 억	7320268	N	N	N	N
8	20250328	110424	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-50	5	-1.79	9919905	3641	185.58	2800	2800	2715	3640	1960	2800	2724.50	51.08	-31	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	394	687.50	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.67	2535	20250224	8.48	2995	-8.18	20250106	2535	8.48	20250224	5690	-51.67	20240510	2535	8.48	20250224	N	033200	500	76 억	7320268	N	N	N	N
9	20250328	100427	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-60	5	-2.14	3169060	1155	58.87	2800	2800	2730	3640	1960	2800	2743.77	51.08	-200	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	393	685.00	0.41	03	0.01	4.00	6706.00	5690	20240510	-51.85	2535	20250224	8.09	2995	-8.51	20250106	2535	8.09	20250224	5690	-51.85	20240510	2535	8.09	20250224	N	033200	500	76 억	7320268	N	N	N	N
10	20250328	090430	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	0	3	0.00	5600	2	0.10	2800	2800	2800	3640	1960	2800	2800.00	51.08	0	2886	2842	2796	2752	2706	2865	2775	77	840	500	5	1	14331185	401	700.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.79	2535	20250224	10.45	2995	-6.51	20250106	2535	10.45	20250224	5690	-50.79	20240510	2535	10.45	20250224	N	033200	500	76 억	7320268	N	N	N	N
11	20250327	161103	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-20	5	-0.71	5434590	1961	20.32	2760	2840	2750	3665	1975	2820	2771.34	51.08	-13	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	401	700.00	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.79	2535	20250224	10.45	2995	-6.51	20250106	2535	10.45	20250224	5690	-50.79	20240510	2535	10.45	20250224	N	033200	500	76 억	7320281	N	N	N	N
12	20250327	150426	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-25	5	-0.89	4729310	1709	17.71	2760	2840	2750	3665	1975	2820	2767.30	51.08	12	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	401	698.75	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.88	2535	20250224	10.26	2995	-6.68	20250106	2535	10.26	20250224	5690	-50.88	20240510	2535	10.26	20250224	N	033200	500	76 억	7320281	N	N	N	N
13	20250327	140424	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-30	5	-1.06	4712605	1703	17.65	2760	2840	2750	3665	1975	2820	2767.24	51.08	12	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	400	697.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.97	2535	20250224	10.06	2995	-6.84	20250106	2535	10.06	20250224	5690	-50.97	20240510	2535	10.06	20250224	N	033200	500	76 억	7320281	N	N	N	N
14	20250327	130422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-30	5	-1.06	4704260	1700	17.62	2760	2840	2750	3665	1975	2820	2767.21	51.08	12	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	400	697.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.97	2535	20250224	10.06	2995	-6.84	20250106	2535	10.06	20250224	5690	-50.97	20240510	2535	10.06	20250224	N	033200	500	76 억	7320281	N	N	N	N
15	20250327	120427	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-30	5	-1.06	4665550	1686	17.47	2760	2840	2750	3665	1975	2820	2767.23	51.08	12	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	400	697.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.97	2535	20250224	10.06	2995	-6.84	20250106	2535	10.06	20250224	5690	-50.97	20240510	2535	10.06	20250224	N	033200	500	76 억	7320281	N	N	N	N
16	20250327	110427	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-30	5	-1.06	1613385	585	6.06	2760	2840	2750	3665	1975	2820	2757.92	51.08	-31	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	400	697.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.97	2535	20250224	10.06	2995	-6.84	20250106	2535	10.06	20250224	5690	-50.97	20240510	2535	10.06	20250224	N	033200	500	76 억	7320281	N	N	N	N
17	20250327	100424	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-65	5	-2.30	1563350	567	5.88	2760	2840	2750	3665	1975	2820	2757.23	51.08	-31	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	395	688.75	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.58	2535	20250224	8.68	2995	-8.01	20250106	2535	8.68	20250224	5690	-51.58	20240510	2535	8.68	20250224	N	033200	500	76 억	7320281	N	N	N	N
18	20250327	090425	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	20	2	0.71	11120	4	0.04	2760	2840	2760	3665	1975	2820	2780.00	51.08	-1	2943	2881	2808	2746	2673	2912	2777	77	845	500	5	1	14331185	407	710.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5690	-50.09	20240510	2535	12.03	20250224	N	033200	500	76 억	7320281	N	N	N	N
19	20250326	160421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	85	2	3.11	27211270	9649	30.25	2775	2870	2735	3555	1915	2735	2820.11	51.07	-919	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	404	705.00	0.42	03	0.07	4.00	6706.00	5690	20240510	-50.44	2535	20250224	11.24	2995	-5.84	20250106	2535	11.24	20250224	5690	-50.44	20240510	2535	11.24	20250224	N	033200	500	76 억	7319200	N	N	N	N
20	20250326	150420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	65	2	2.38	26899745	9538	29.90	2775	2870	2735	3555	1915	2735	2820.27	51.07	-916	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	401	700.00	0.42	03	0.07	4.00	6706.00	5690	20240510	-50.79	2535	20250224	10.45	2995	-6.51	20250106	2535	10.45	20250224	5690	-50.79	20240510	2535	10.45	20250224	N	033200	500	76 억	7319200	N	N	N	N
21	20250326	140422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	85	2	3.11	26749820	9484	29.73	2775	2870	2735	3555	1915	2735	2820.52	51.07	-920	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	404	705.00	0.42	03	0.07	4.00	6706.00	5690	20240510	-50.44	2535	20250224	11.24	2995	-5.84	20250106	2535	11.24	20250224	5690	-50.44	20240510	2535	11.24	20250224	N	033200	500	76 억	7319200	N	N	N	N
22	20250326	130423	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	90	2	3.29	26690750	9463	29.67	2775	2870	2735	3555	1915	2735	2820.54	51.07	-904	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	405	706.25	0.42	03	0.07	4.00	6706.00	5690	20240510	-50.35	2535	20250224	11.44	2995	-5.68	20250106	2535	11.44	20250224	5690	-50.35	20240510	2535	11.44	20250224	N	033200	500	76 억	7319200	N	N	N	N
23	20250326	120424	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	25	2	0.91	11740725	4241	13.30	2775	2820	2735	3555	1915	2735	2768.39	51.07	-531	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	396	690.00	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.49	2535	20250224	8.88	2995	-7.85	20250106	2535	8.88	20250224	5690	-51.49	20240510	2535	8.88	20250224	N	033200	500	76 억	7319200	N	N	N	N
24	20250326	110422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	35	2	1.28	10316660	3721	11.67	2775	2820	2735	3555	1915	2735	2772.55	51.07	-577	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	397	692.50	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.32	2535	20250224	9.27	2995	-7.51	20250106	2535	9.27	20250224	5690	-51.32	20240510	2535	9.27	20250224	N	033200	500	76 억	7319200	N	N	N	N
25	20250326	100423	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	20	2	0.73	7816725	2814	8.82	2775	2820	2735	3555	1915	2735	2777.80	51.07	-6	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	395	688.75	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.58	2535	20250224	8.68	2995	-8.01	20250106	2535	8.68	20250224	5690	-51.58	20240510	2535	8.68	20250224	N	033200	500	76 억	7319200	N	N	N	N
26	20250326	090423	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	40	2	1.46	27750	10	0.03	2775	2775	2775	3555	1915	2735	2775.00	51.07	0	3025	2880	2765	2620	2505	2952	2692	77	820	500	5	1	14331185	398	693.75	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.23	2535	20250224	9.47	2995	-7.35	20250106	2535	9.47	20250224	5690	-51.23	20240510	2535	9.47	20250224	N	033200	500	76 억	7319200	N	N	N	N
27	20250325	160421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	25	2	0.92	87755685	31898	5406.44	2650	2910	2650	3520	1900	2710	2751.13	51.05	2875	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	392	683.75	0.41	03	0.22	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	N	033200	500	76 억	7316324	N	N	N	N
28	20250325	150421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	30	2	1.11	84672165	30771	5215.42	2650	2910	2650	3520	1900	2710	2751.69	51.05	2917	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	393	685.00	0.41	03	0.21	4.00	6706.00	5690	20240510	-51.85	2535	20250224	8.09	2995	-8.51	20250106	2535	8.09	20250224	5690	-51.85	20240510	2535	8.09	20250224	N	033200	500	76 억	7316324	N	N	N	N
29	20250325	140419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	25	2	0.92	80254570	29158	4942.03	2650	2910	2650	3520	1900	2710	2752.40	51.05	3210	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	392	683.75	0.41	03	0.20	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	N	033200	500	76 억	7316324	N	N	N	N
30	20250325	130421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	20	2	0.74	79274495	28799	4881.19	2650	2910	2650	3520	1900	2710	2752.68	51.05	3564	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	391	682.50	0.41	03	0.20	4.00	6706.00	5690	20240510	-52.02	2535	20250224	7.69	2995	-8.85	20250106	2535	7.69	20250224	5690	-52.02	20240510	2535	7.69	20250224	N	033200	500	76 억	7316324	N	N	N	N
31	20250325	120420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	20	2	0.74	79113740	28740	4871.19	2650	2910	2650	3520	1900	2710	2752.74	51.05	3585	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	391	682.50	0.41	03	0.20	4.00	6706.00	5690	20240510	-52.02	2535	20250224	7.69	2995	-8.85	20250106	2535	7.69	20250224	5690	-52.02	20240510	2535	7.69	20250224	N	033200	500	76 억	7316324	N	N	N	N
32	20250325	110420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-5	5	-0.18	70540140	25592	4337.63	2650	2910	2650	3520	1900	2710	2756.34	51.05	4217	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	388	676.25	0.40	03	0.18	4.00	6706.00	5690	20240510	-52.46	2535	20250224	6.71	2995	-9.68	20250106	2535	6.71	20250224	5690	-52.46	20240510	2535	6.71	20250224	N	033200	500	76 억	7316324	N	N	N	N
33	20250325	100428	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	5	2	0.18	70318295	25510	4323.73	2650	2910	2650	3520	1900	2710	2756.50	51.05	4221	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	389	678.75	0.40	03	0.18	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7316324	N	N	N	N
34	20250325	090422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	5	2	0.18	168265	62	10.51	2650	2715	2650	3520	1900	2710	2713.95	51.05	0	2766	2737	2696	2667	2626	2752	2682	77	810	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7316324	N	N	N	N
35	20250324	160419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	1588915	590	6.40	2700	2725	2655	3510	1890	2700	2693.08	51.04	33	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	388	677.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.37	2535	20250224	6.90	2995	-9.52	20250106	2535	6.90	20250224	5690	-52.37	20240510	2535	6.90	20250224	N	033200	500	76 억	7315093	N	N	N	N
36	20250324	150422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	15	2	0.56	1483225	551	5.98	2700	2725	2655	3510	1890	2700	2691.88	51.04	33	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7315093	N	N	N	N
37	20250324	140422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	15	2	0.56	1358515	505	5.48	2700	2725	2655	3510	1890	2700	2690.13	51.04	69	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7315093	N	N	N	N
38	20250324	130422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	1344960	500	5.42	2700	2725	2655	3510	1890	2700	2689.92	51.04	72	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	390	680.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7315093	N	N	N	N
39	20250324	120422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	580065	217	2.35	2700	2700	2655	3510	1890	2700	2673.11	51.04	102	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7315093	N	N	N	N
40	20250324	110422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	504675	189	2.05	2700	2700	2655	3510	1890	2700	2670.24	51.04	102	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7315093	N	N	N	N
41	20250324	100420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	332455	125	1.36	2700	2700	2655	3510	1890	2700	2659.64	51.04	103	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7315093	N	N	N	N
42	20250324	090422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	10800	4	0.04	2700	2700	2700	3510	1890	2700	2700.00	51.04	0	2780	2740	2700	2660	2620	2760	2680	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7315093	N	N	N	N
43	20250321	160437	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-15	5	-0.55	24975170	9217	29.48	2660	2740	2660	3525	1905	2715	2709.74	51.03	-28	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	387	675.00	0.40	03	0.06	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7313021	N	N	N	N
44	20250321	150420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-5	5	-0.18	22271435	8216	26.28	2660	2740	2660	3525	1905	2715	2710.74	51.03	-28	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	388	677.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-52.37	2535	20250224	6.90	2995	-9.52	20250106	2535	6.90	20250224	5690	-52.37	20240510	2535	6.90	20250224	N	033200	500	76 억	7313021	N	N	N	N
45	20250321	140421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	10	2	0.37	18737445	6912	22.11	2660	2740	2660	3525	1905	2715	2710.86	51.03	-28	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	391	681.25	0.41	03	0.05	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7313021	N	N	N	N
46	20250321	130422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-5	5	-0.18	2456115	906	2.90	2660	2740	2660	3525	1905	2715	2710.94	51.03	-35	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	388	677.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.37	2535	20250224	6.90	2995	-9.52	20250106	2535	6.90	20250224	5690	-52.37	20240510	2535	6.90	20250224	N	033200	500	76 억	7313021	N	N	N	N
47	20250321	120422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	5	2	0.18	965485	357	1.14	2660	2740	2660	3525	1905	2715	2704.44	51.03	47	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	390	680.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7313021	N	N	N	N
48	20250321	110421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	0	3	0.00	865025	320	1.02	2660	2740	2660	3525	1905	2715	2703.20	51.03	74	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7313021	N	N	N	N
49	20250321	100422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-10	5	-0.37	21590	8	0.03	2660	2715	2660	3525	1905	2715	2698.75	51.03	0	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	388	676.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.46	2535	20250224	6.71	2995	-9.68	20250106	2535	6.71	20250224	5690	-52.46	20240510	2535	6.71	20250224	N	033200	500	76 억	7313021	N	N	N	N
50	20250321	090423	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-55	5	-2.03	2660	1	0.00	2660	2660	2660	3525	1905	2715	2660.00	51.03	0	2865	2790	2710	2635	2555	2750	2595	77	810	500	5	1	14331185	381	665.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.25	2535	20250224	4.93	2995	-11.19	20250106	2535	4.93	20250224	5690	-53.25	20240510	2535	4.93	20250224	N	033200	500	76 억	7313021	N	N	N	N
51	20250320	160715	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	25	2	0.93	84263445	31267	522.60	2785	2785	2630	3495	1885	2690	2694.96	51.03	187	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	389	678.75	0.40	03	0.22	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7312834	N	N	N	N
52	20250320	150421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	35	2	1.30	81454110	30233	505.32	2785	2785	2630	3495	1885	2690	2694.21	51.03	187	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.21	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7312834	N	N	N	N
53	20250320	140422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	25	2	0.93	78779845	29248	488.85	2785	2785	2630	3495	1885	2690	2693.51	51.03	187	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	389	678.75	0.40	03	0.20	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7312834	N	N	N	N
54	20250320	130422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	25	2	0.93	78736580	29232	488.58	2785	2785	2630	3495	1885	2690	2693.51	51.03	187	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	389	678.75	0.40	03	0.20	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7312834	N	N	N	N
55	20250320	120420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	35	2	1.30	2324785	850	14.21	2785	2785	2700	3495	1885	2690	2735.04	51.03	341	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7312834	N	N	N	N
56	20250320	110421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	35	2	1.30	2308445	844	14.11	2785	2785	2700	3495	1885	2690	2735.12	51.03	345	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7312834	N	N	N	N
57	20250320	100419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	60	2	2.23	1300465	473	7.91	2785	2785	2740	3495	1885	2690	2749.40	51.03	18	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	394	687.50	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.67	2535	20250224	8.48	2995	-8.18	20250106	2535	8.48	20250224	5690	-51.67	20240510	2535	8.48	20250224	N	033200	500	76 억	7312834	N	N	N	N
58	20250320	090422	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	95	2	3.53	2785	1	0.02	2785	2785	2785	3495	1885	2690	2785.00	51.03	0	2810	2750	2720	2660	2630	2735	2645	77	805	500	5	1	14331185	399	696.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-51.05	2535	20250224	9.86	2995	-7.01	20250106	2535	9.86	20250224	5690	-51.05	20240510	2535	9.86	20250224	N	033200	500	76 억	7312834	N	N	N	N
59	20250319	160418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-5	5	-0.19	16429960	5982	39.77	2760	2780	2690	3500	1890	2695	2746.57	51.03	-24	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	386	672.50	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7312856	N	N	N	N
60	20250319	150420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	50	2	1.86	14705215	5341	35.50	2760	2780	2695	3500	1890	2695	2753.27	51.03	-24	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	393	686.25	0.41	03	0.04	4.00	6706.00	5690	20240510	-51.76	2535	20250224	8.28	2995	-8.35	20250106	2535	8.28	20250224	5690	-51.76	20240510	2535	8.28	20250224	N	033200	500	76 억	7312856	N	N	N	N
61	20250319	140421	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	55	2	2.04	14639335	5317	35.35	2760	2780	2695	3500	1890	2695	2753.31	51.03	-24	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	394	687.50	0.41	03	0.04	4.00	6706.00	5690	20240510	-51.67	2535	20250224	8.48	2995	-8.18	20250106	2535	8.48	20250224	5690	-51.67	20240510	2535	8.48	20250224	N	033200	500	76 억	7312856	N	N	N	N
62	20250319	130419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	55	2	2.04	14620120	5310	35.30	2760	2780	2695	3500	1890	2695	2753.32	51.03	-20	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	394	687.50	0.41	03	0.04	4.00	6706.00	5690	20240510	-51.67	2535	20250224	8.48	2995	-8.18	20250106	2535	8.48	20250224	5690	-51.67	20240510	2535	8.48	20250224	N	033200	500	76 억	7312856	N	N	N	N
63	20250319	120419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	65	2	2.41	14193890	5154	34.26	2760	2780	2695	3500	1890	2695	2753.96	51.03	-102	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	396	690.00	0.41	03	0.04	4.00	6706.00	5690	20240510	-51.49	2535	20250224	8.88	2995	-7.85	20250106	2535	8.88	20250224	5690	-51.49	20240510	2535	8.88	20250224	N	033200	500	76 억	7312856	N	N	N	N
64	20250319	110420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	55	2	2.04	5535400	2018	13.41	2760	2765	2695	3500	1890	2695	2743.01	51.03	-101	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	394	687.50	0.41	03	0.01	4.00	6706.00	5690	20240510	-51.67	2535	20250224	8.48	2995	-8.18	20250106	2535	8.48	20250224	5690	-51.67	20240510	2535	8.48	20250224	N	033200	500	76 억	7312856	N	N	N	N
65	20250319	100420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	50	2	1.86	226025	82	0.55	2760	2765	2745	3500	1890	2695	2756.40	51.03	-2	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	393	686.25	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.76	2535	20250224	8.28	2995	-8.35	20250106	2535	8.28	20250224	5690	-51.76	20240510	2535	8.28	20250224	N	033200	500	76 억	7312856	N	N	N	N
66	20250319	090420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	65	2	2.41	8280	3	0.02	2760	2760	2760	3500	1890	2695	2760.00	51.03	-2	2805	2750	2705	2650	2605	2777	2677	77	805	500	5	1	14331185	396	690.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.49	2535	20250224	8.88	2995	-7.85	20250106	2535	8.88	20250224	5690	-51.49	20240510	2535	8.88	20250224	N	033200	500	76 억	7312856	N	N	N	N
67	20250318	160417	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-25	5	-0.92	41001125	15038	95.09	2665	2760	2660	3535	1905	2720	2726.50	50.97	358	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	386	673.75	0.40	03	0.10	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7304974	N	N	N	N
68	20250318	150420	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	10	2	0.37	39983530	14661	92.70	2665	2760	2660	3535	1905	2720	2727.20	50.97	426	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	391	682.50	0.41	03	0.10	4.00	6706.00	5690	20240510	-52.02	2535	20250224	7.69	2995	-8.85	20250106	2535	7.69	20250224	5690	-52.02	20240510	2535	7.69	20250224	N	033200	500	76 억	7304974	N	N	N	N
69	20250318	140419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	30	2	1.10	30840955	11317	71.56	2665	2760	2660	3535	1905	2720	2725.19	50.97	490	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	394	687.50	0.41	03	0.08	4.00	6706.00	5690	20240510	-51.67	2535	20250224	8.48	2995	-8.18	20250106	2535	8.48	20250224	5690	-51.67	20240510	2535	8.48	20250224	N	033200	500	76 억	7304974	N	N	N	N
70	20250318	130418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	0	3	0.00	6818315	2516	15.91	2665	2730	2660	3535	1905	2720	2709.98	50.97	-24	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	390	680.00	0.41	03	0.02	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7304974	N	N	N	N
71	20250318	120418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	0	3	0.00	6818315	2516	15.91	2665	2730	2660	3535	1905	2720	2709.98	50.97	-24	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	390	680.00	0.41	03	0.02	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7304974	N	N	N	N
72	20250318	110417	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	5	2	0.18	6804705	2511	15.88	2665	2730	2660	3535	1905	2720	2709.96	50.97	-24	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	391	681.25	0.41	03	0.02	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7304974	N	N	N	N
73	20250318	100419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	10	2	0.37	6788360	2505	15.84	2665	2730	2660	3535	1905	2720	2709.92	50.97	-24	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	391	682.50	0.41	03	0.02	4.00	6706.00	5690	20240510	-52.02	2535	20250224	7.69	2995	-8.85	20250106	2535	7.69	20250224	5690	-52.02	20240510	2535	7.69	20250224	N	033200	500	76 억	7304974	N	N	N	N
74	20250318	090419	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	50.97	0	2780	2750	2695	2665	2610	2765	2680	77	815	500	5	1	14331185	390	680.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7304974	N	N	N	N
75	20250317	160418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	42673090	15815	274.09	2700	2725	2640	3540	1910	2725	2698.27	50.97	135	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	390	680.00	0.41	03	0.11	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7304839	N	N	N	N
76	20250317	150417	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	0	3	0.00	34611005	12851	222.72	2700	2725	2640	3540	1910	2725	2693.25	50.97	136	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	391	681.25	0.41	03	0.09	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7304839	N	N	N	N
77	20250317	140418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-10	5	-0.37	24001065	8946	155.04	2700	2725	2640	3540	1910	2725	2682.88	50.97	-77	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	389	678.75	0.40	03	0.06	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7304839	N	N	N	N
78	20250317	130416	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-85	5	-3.12	12662970	4732	82.01	2700	2725	2640	3540	1910	2725	2676.03	50.97	267	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	378	660.00	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.60	2535	20250224	4.14	2995	-11.85	20250106	2535	4.14	20250224	5690	-53.60	20240510	2535	4.14	20250224	N	033200	500	76 억	7304839	N	N	N	N
79	20250317	120416	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	572835	212	3.67	2700	2725	2700	3540	1910	2725	2702.05	50.97	0	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	390	680.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.20	2535	20250224	7.30	2995	-9.18	20250106	2535	7.30	20250224	5690	-52.20	20240510	2535	7.30	20250224	N	033200	500	76 억	7304839	N	N	N	N
80	20250317	110416	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-10	5	-0.37	86540	32	0.55	2700	2725	2700	3540	1910	2725	2704.38	50.97	0	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7304839	N	N	N	N
81	20250317	100417	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-10	5	-0.37	45985	17	0.29	2700	2725	2700	3540	1910	2725	2705.00	50.97	0	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7304839	N	N	N	N
82	20250317	090417	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-25	5	-0.92	29700	11	0.19	2700	2700	2700	3540	1910	2725	2700.00	50.97	0	2911	2817	2696	2602	2481	2865	2650	77	815	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7304839	N	N	N	N
83	20250314	160416	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	35	2	1.30	15386020	5770	1078.50	2690	2790	2575	3495	1885	2690	2666.53	50.97	66	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	391	681.25	0.41	03	0.04	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7304772	N	N	N	N
84	20250314	150418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-15	5	-0.56	14299510	5369	1003.55	2690	2790	2575	3495	1885	2690	2663.35	50.97	103	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	383	668.75	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7304772	N	N	N	N
85	20250314	140415	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-70	5	-2.60	13023635	4884	912.90	2690	2790	2575	3495	1885	2690	2666.59	50.97	122	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	375	655.00	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.95	2535	20250224	3.35	2995	-12.52	20250106	2535	3.35	20250224	5690	-53.95	20240510	2535	3.35	20250224	N	033200	500	76 억	7304772	N	N	N	N
86	20250314	130415	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-65	5	-2.42	12284500	4599	859.63	2690	2790	2575	3495	1885	2690	2671.12	50.97	122	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	376	656.25	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	N	033200	500	76 억	7304772	N	N	N	N
87	20250314	120418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-55	5	-2.04	11077130	4135	772.90	2690	2790	2575	3495	1885	2690	2678.87	50.97	124	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	378	658.75	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	N	033200	500	76 억	7304772	N	N	N	N
88	20250314	110415	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	45	2	1.67	5165670	1898	354.77	2690	2790	2670	3495	1885	2690	2721.64	50.97	122	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	392	683.75	0.41	03	0.01	4.00	6706.00	5690	20240510	-51.93	2535	20250224	7.89	2995	-8.68	20250106	2535	7.89	20250224	5690	-51.93	20240510	2535	7.89	20250224	N	033200	500	76 억	7304772	N	N	N	N
89	20250314	100417	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	25	2	0.93	1568415	573	107.10	2690	2790	2690	3495	1885	2690	2737.20	50.97	0	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	389	678.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.28	2535	20250224	7.10	2995	-9.35	20250106	2535	7.10	20250224	5690	-52.28	20240510	2535	7.10	20250224	N	033200	500	76 억	7304772	N	N	N	N
90	20250314	090418	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	50.97	0	2780	2735	2705	2660	2630	2757	2682	77	805	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7304772	N	N	N	N
91	20250313	160414	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	10	2	0.37	1437045	535	23.70	2680	2750	2675	3480	1880	2680	2686.07	50.89	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293617	N	N	N	N
92	20250313	150414	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	10	2	0.37	1434355	534	23.66	2680	2750	2675	3480	1880	2680	2686.06	50.89	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293617	N	N	N	N
93	20250313	140413	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	10	2	0.37	1423595	530	23.48	2680	2750	2675	3480	1880	2680	2686.03	50.89	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293617	N	N	N	N
94	20250313	130414	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	10	2	0.37	1305710	486	21.53	2680	2750	2680	3480	1880	2680	2686.65	50.89	-45	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293617	N	N	N	N
95	20250313	120414	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	5	2	0.19	1093590	407	18.03	2680	2750	2680	3480	1880	2680	2686.95	50.89	-55	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293617	N	N	N	N
96	20250313	110413	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	5	2	0.19	1085540	404	17.90	2680	2750	2680	3480	1880	2680	2686.98	50.89	-55	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293617	N	N	N	N
97	20250313	100413	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	60	2	2.24	1069405	398	17.63	2680	2750	2680	3480	1880	2680	2686.95	50.89	-55	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	393	685.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.85	2535	20250224	8.09	2995	-8.51	20250106	2535	8.09	20250224	5690	-51.85	20240510	2535	8.09	20250224	N	033200	500	76 억	7293617	N	N	N	N
98	20250313	090414	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	50.89	0	2720	2700	2660	2640	2600	2710	2650	77	800	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
99	20250312	160412	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	6006455	2255	81.50	2660	2680	2620	3480	1880	2680	2663.62	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
100	20250312	150412	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	6003775	2254	81.46	2660	2680	2620	3480	1880	2680	2663.61	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
101	20250312	140411	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	4820810	1810	65.41	2660	2680	2655	3480	1880	2680	2663.43	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
102	20250312	130411	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-5	5	-0.19	4786045	1797	64.94	2660	2680	2655	3480	1880	2680	2663.35	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	383	668.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293617	N	N	N	N
103	20250312	120413	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	687570	258	9.32	2660	2680	2660	3480	1880	2680	2665.00	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
104	20250312	110409	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	274225	103	3.72	2660	2680	2660	3480	1880	2680	2662.38	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
105	20250312	100411	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	274225	103	3.72	2660	2680	2660	3480	1880	2680	2662.38	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
106	20250312	090412	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	50.89	0	2733	2706	2673	2646	2613	2720	2660	77	800	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293617	N	N	N	N
107	20250311	160408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	7378920	2762	42.78	2665	2700	2640	3510	1890	2700	2671.59	50.89	-5	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293621	N	N	N	N
108	20250311	150410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	7365520	2757	42.70	2665	2700	2640	3510	1890	2700	2671.57	50.89	-5	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	386	672.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293621	N	N	N	N
109	20250311	140410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	6599225	2468	38.23	2665	2700	2655	3510	1890	2700	2673.92	50.89	-4	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	386	673.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293621	N	N	N	N
110	20250311	130410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	4900645	1835	28.42	2665	2700	2655	3510	1890	2700	2670.65	50.89	-1	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	386	673.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293621	N	N	N	N
111	20250311	120410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	4873730	1825	28.27	2665	2700	2655	3510	1890	2700	2670.54	50.89	-1	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	386	673.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293621	N	N	N	N
112	20250311	110410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	4854905	1818	28.16	2665	2700	2655	3510	1890	2700	2670.46	50.89	0	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	386	673.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293621	N	N	N	N
113	20250311	100410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	4744410	1777	27.52	2665	2700	2655	3510	1890	2700	2669.90	50.89	0	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	387	675.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7293621	N	N	N	N
114	20250311	090410	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-35	5	-1.30	1822860	684	10.59	2665	2665	2665	3510	1890	2700	2665.00	50.89	0	2780	2740	2685	2645	2590	2760	2665	77	810	500	5	1	14331185	382	666.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	N	033200	500	76 억	7293621	N	N	N	N
115	20250310	160406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	15	2	0.56	17236445	6455	100.92	2685	2725	2630	3490	1880	2685	2670.18	50.89	-30	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	387	675.00	0.40	03	0.05	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7293651	N	N	N	N
116	20250310	150409	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	40	2	1.49	13502345	5072	79.30	2685	2725	2630	3490	1880	2685	2662.13	50.89	-30	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	391	681.25	0.41	03	0.04	4.00	6706.00	5690	20240510	-52.11	2535	20250224	7.50	2995	-9.02	20250106	2535	7.50	20250224	5690	-52.11	20240510	2535	7.50	20250224	N	033200	500	76 억	7293651	N	N	N	N
117	20250310	140408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-15	5	-0.56	6107925	2309	36.10	2685	2685	2630	3490	1880	2685	2645.27	50.89	12	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293651	N	N	N	N
118	20250310	130408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-15	5	-0.56	6017820	2275	35.57	2685	2685	2630	3490	1880	2685	2645.20	50.89	12	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293651	N	N	N	N
119	20250310	120407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-10	5	-0.37	5830350	2204	34.46	2685	2685	2630	3490	1880	2685	2645.35	50.89	12	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293651	N	N	N	N
120	20250310	110406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-10	5	-0.37	5819690	2200	34.40	2685	2685	2630	3490	1880	2685	2645.31	50.89	14	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293651	N	N	N	N
121	20250310	100408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-15	5	-0.56	3984200	1508	23.58	2685	2685	2635	3490	1880	2685	2642.04	50.89	86	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293651	N	N	N	N
122	20250310	090408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	0	3	0.00	0	0	0.00	0	0	0	3490	1880	2685	0.00	50.89	0	2738	2711	2673	2646	2608	2725	2660	77	805	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293651	N	N	N	N
123	20250307	160406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	50	2	1.90	17072521	6396	42.13	2675	2700	2635	3425	1845	2635	2669.25	50.89	-71	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293722	N	N	N	N
124	20250307	150408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	50	2	1.90	16605371	6222	40.98	2675	2700	2635	3425	1845	2635	2668.82	50.89	67	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293722	N	N	N	N
125	20250307	140406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	45	2	1.71	16591946	6217	40.95	2675	2700	2635	3425	1845	2635	2668.80	50.89	67	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	384	670.00	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293722	N	N	N	N
126	20250307	130408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	50	2	1.90	16449901	6164	40.60	2675	2700	2635	3425	1845	2635	2668.71	50.89	119	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293722	N	N	N	N
127	20250307	120408	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	50	2	1.90	16436526	6159	40.57	2675	2700	2635	3425	1845	2635	2668.70	50.89	120	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293722	N	N	N	N
128	20250307	110407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	50	2	1.90	16396431	6144	40.47	2675	2700	2635	3425	1845	2635	2668.69	50.89	119	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	385	671.25	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293722	N	N	N	N
129	20250307	100406	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	40	2	1.52	14874136	5576	36.73	2675	2685	2635	3425	1845	2635	2667.53	50.89	169	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	383	668.75	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293722	N	N	N	N
130	20250307	090409	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	0	3	0.00	2942125	1100	7.24	2675	2685	2635	3425	1845	2635	2674.66	50.89	0	2728	2681	2643	2596	2558	2662	2577	77	790	500	5	1	14331185	378	658.75	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	N	033200	500	76 억	7293722	N	N	N	N
131	20250306	160405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-35	5	-1.31	39828786	15151	1639.72	2690	2690	2605	3470	1870	2670	2628.79	50.89	189	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	378	658.75	0.39	03	0.11	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	N	033200	500	76 억	7293532	N	N	N	N
132	20250306	150405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-35	5	-1.31	27389276	10430	1128.79	2690	2690	2605	3470	1870	2670	2626.01	50.89	1082	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	378	658.75	0.39	03	0.07	4.00	6706.00	5690	20240510	-53.69	2535	20250224	3.94	2995	-12.02	20250106	2535	3.94	20250224	5690	-53.69	20240510	2535	3.94	20250224	N	033200	500	76 억	7293532	N	N	N	N
133	20250306	140405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-20	5	-0.75	23177006	8829	955.52	2690	2690	2605	3470	1870	2670	2625.10	50.89	1770	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	380	662.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293532	N	N	N	N
134	20250306	130405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-10	5	-0.37	15307752	5828	630.74	2690	2690	2605	3470	1870	2670	2626.59	50.89	978	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	381	665.00	0.40	03	0.04	4.00	6706.00	5690	20240510	-53.25	2535	20250224	4.93	2995	-11.19	20250106	2535	4.93	20250224	5690	-53.25	20240510	2535	4.93	20250224	N	033200	500	76 억	7293532	N	N	N	N
135	20250306	120405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-40	5	-1.50	13756302	5237	566.77	2690	2690	2605	3470	1870	2670	2626.75	50.89	978	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	377	657.50	0.39	03	0.04	4.00	6706.00	5690	20240510	-53.78	2535	20250224	3.75	2995	-12.19	20250106	2535	3.75	20250224	5690	-53.78	20240510	2535	3.75	20250224	N	033200	500	76 억	7293532	N	N	N	N
136	20250306	110404	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-45	5	-1.69	1143215	435	47.08	2690	2690	2625	3470	1870	2670	2628.08	50.89	7	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	376	656.25	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	N	033200	500	76 억	7293532	N	N	N	N
137	20250306	100405	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	15	2	0.56	21475	8	0.87	2690	2690	2680	3470	1870	2670	2684.38	50.89	-4	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293532	N	N	N	N
138	20250306	090407	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	50.89	0	2776	2722	2641	2587	2506	2682	2547	77	800	500	5	1	14331185	383	667.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293532	N	N	N	N
139	20250305	160402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-20	5	-0.74	2419095	923	80.68	2685	2695	2560	3495	1885	2690	2620.90	50.89	-35	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293567	N	N	N	N
140	20250305	150403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-25	5	-0.93	2133405	816	71.33	2685	2695	2560	3495	1885	2690	2614.47	50.89	-19	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	382	666.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	N	033200	500	76 억	7293567	N	N	N	N
141	20250305	140401	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-25	5	-0.93	2122745	812	70.98	2685	2695	2560	3495	1885	2690	2614.22	50.89	-19	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	382	666.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	N	033200	500	76 억	7293567	N	N	N	N
142	20250305	130400	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-20	5	-0.74	2064115	790	69.06	2685	2695	2560	3495	1885	2690	2612.80	50.89	3	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293567	N	N	N	N
143	20250305	120403	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-30	5	-1.12	2024155	775	67.74	2685	2695	2560	3495	1885	2690	2611.81	50.89	3	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	381	665.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.25	2535	20250224	4.93	2995	-11.19	20250106	2535	4.93	20250224	5690	-53.25	20240510	2535	4.93	20250224	N	033200	500	76 억	7293567	N	N	N	N
144	20250305	110359	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-10	5	-0.37	1665450	640	55.94	2685	2695	2560	3495	1885	2690	2602.27	50.89	12	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293567	N	N	N	N
145	20250305	100402	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-10	5	-0.37	992310	386	33.74	2685	2695	2560	3495	1885	2690	2570.75	50.89	-27	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293567	N	N	N	N
146	20250305	090359	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	50.89	0	2743	2716	2673	2646	2603	2695	2625	77	805	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293567	N	N	N	N
147	20250304	160358	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	3066340	1144	12.89	2700	2700	2630	3510	1890	2700	2680.37	50.89	-23	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	386	672.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293590	N	N	N	N
148	20250304	150356	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	1393690	522	5.88	2700	2700	2630	3510	1890	2700	2669.90	50.89	-12	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2535	20250224	5.92	2995	-10.35	20250106	2535	5.92	20250224	5690	-52.81	20240510	2535	5.92	20250224	N	033200	500	76 억	7293590	N	N	N	N
149	20250304	140358	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	1337465	501	5.64	2700	2700	2630	3510	1890	2700	2669.59	50.89	-9	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293590	N	N	N	N
150	20250304	130357	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	1321475	495	5.58	2700	2700	2630	3510	1890	2700	2669.65	50.89	-9	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2535	20250224	6.11	2995	-10.18	20250106	2535	6.11	20250224	5690	-52.72	20240510	2535	6.11	20250224	N	033200	500	76 억	7293590	N	N	N	N
151	20250304	120355	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	1203255	451	5.08	2700	2700	2630	3510	1890	2700	2667.97	50.89	19	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293590	N	N	N	N
152	20250304	110357	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	1195210	448	5.05	2700	2700	2630	3510	1890	2700	2667.88	50.89	19	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293590	N	N	N	N
153	20250304	100355	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	1184470	444	5.00	2700	2700	2630	3510	1890	2700	2667.73	50.89	19	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2535	20250224	6.31	2995	-10.02	20250106	2535	6.31	20250224	5690	-52.64	20240510	2535	6.31	20250224	N	033200	500	76 억	7293590	N	N	N	N
154	20250304	090353	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	50.89	0	2816	2757	2671	2612	2526	2787	2642	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7293590	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History