KissMeData/044990/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15070	-440	5	-2.84	211134170	13820	440.41	15510	15650	15070	20150	10860	15510	15277.44	0.27	0	-3882	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1211	7.83	1.09	12	0.17	1925.00	13827.00	31900	20240808	-52.76	14700	20241209	2.52	17650	-14.62	20250225	15070	0.00	20250328	31900	-52.76	20240808	14700	2.52	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
3	20250328	150520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15150	-360	5	-2.32	199080850	13021	414.95	15510	15650	15130	20150	10860	15510	15289.21	0.27	0	-3197	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1217	7.87	1.10	12	0.16	1925.00	13827.00	31900	20240808	-52.51	14700	20241209	3.06	17650	-14.16	20250225	15130	0.13	20250328	31900	-52.51	20240808	14700	3.06	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
4	20250328	140521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15200	-310	5	-2.00	140700580	9175	292.38	15510	15650	15160	20150	10860	15510	15335.21	0.27	0	-1299	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1221	7.90	1.10	12	0.11	1925.00	13827.00	31900	20240808	-52.35	14700	20241209	3.40	17650	-13.88	20250225	15160	0.26	20250328	31900	-52.35	20240808	14700	3.40	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
5	20250328	130520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15390	-120	5	-0.77	98543540	6418	204.53	15510	15650	15160	20150	10860	15510	15354.24	0.27	0	-357	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1237	7.99	1.11	12	0.08	1925.00	13827.00	31900	20240808	-51.76	14700	20241209	4.69	17650	-12.80	20250225	15160	1.52	20250328	31900	-51.76	20240808	14700	4.69	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
6	20250328	120519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15260	-250	5	-1.61	97438640	6346	202.23	15510	15650	15160	20150	10860	15510	15354.34	0.27	0	-317	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1226	7.93	1.10	12	0.08	1925.00	13827.00	31900	20240808	-52.16	14700	20241209	3.81	17650	-13.54	20250225	15160	0.66	20250328	31900	-52.16	20240808	14700	3.81	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
7	20250328	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15230	-280	5	-1.81	90800490	5916	188.53	15510	15650	15160	20150	10860	15510	15348.29	0.27	0	-229	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1224	7.91	1.10	12	0.07	1925.00	13827.00	31900	20240808	-52.26	14700	20241209	3.61	17650	-13.71	20250225	15160	0.46	20250328	31900	-52.26	20240808	14700	3.61	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
8	20250328	100521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15440	-70	5	-0.45	30255760	1954	62.27	15510	15650	15440	20150	10860	15510	15484.01	0.27	0	-686	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1241	8.02	1.12	12	0.02	1925.00	13827.00	31900	20240808	-51.60	14700	20241209	5.03	17650	-12.52	20250225	15440	0.00	20250328	31900	-51.60	20240808	14700	5.03	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
9	20250328	090525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15510	0	3	0.00	31020	2	0.06	15510	15510	15510	20150	10860	15510	15510.00	0.27	0	0	16283	15896	15703	15316	15123	15800	15220	40	4640	500	10850	10	1	8036064	1246	8.06	1.12	12	0.00	1925.00	13827.00	31900	20240808	-51.38	14700	20241209	5.51	17650	-12.12	20250225	15510	0.00	20250328	31900	-51.38	20240808	14700	5.51	20241209	0.02	N	044990	500	40 억		21982	N	N	0	N	00	N
10	20250327	161421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15510	-140	5	-0.89	49179010	3138	114.07	16090	16090	15510	20300	10960	15650	15672.09	0.28	0	-280	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1246	8.06	1.12	12	0.04	1925.00	13827.00	31900	20240808	-51.38	14700	20241209	5.51	17650	-12.12	20250225	15510	0.00	20250327	31900	-51.38	20240808	14700	5.51	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
11	20250327	150519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15530	-120	5	-0.77	45250390	2885	104.87	16090	16090	15530	20300	10960	15650	15684.71	0.28	0	-315	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1248	8.07	1.12	12	0.04	1925.00	13827.00	31900	20240808	-51.32	14700	20241209	5.65	17650	-12.01	20250225	15530	0.00	20250327	31900	-51.32	20240808	14700	5.65	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
12	20250327	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15705	55	2	0.35	14773980	938	34.10	16090	16090	15680	20300	10960	15650	15750.51	0.28	0	-242	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1262	8.16	1.14	12	0.01	1925.00	13827.00	31900	20240808	-50.77	14700	20241209	6.84	17650	-11.02	20250225	15600	0.67	20250326	31900	-50.77	20240808	14700	6.84	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
13	20250327	130516	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15740	90	2	0.58	7088685	449	16.32	16090	16090	15680	20300	10960	15650	15787.72	0.28	0	-19	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1265	8.18	1.14	12	0.01	1925.00	13827.00	31900	20240808	-50.66	14700	20241209	7.07	17650	-10.82	20250225	15600	0.90	20250326	31900	-50.66	20240808	14700	7.07	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
14	20250327	120521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15750	100	2	0.64	4191325	265	9.63	16090	16090	15680	20300	10960	15650	15816.32	0.28	0	25	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1266	8.18	1.14	12	0.00	1925.00	13827.00	31900	20240808	-50.63	14700	20241209	7.14	17650	-10.76	20250225	15600	0.96	20250326	31900	-50.63	20240808	14700	7.14	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
15	20250327	110521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15780	130	2	0.83	3684075	233	8.47	16090	16090	15680	20300	10960	15650	15811.48	0.28	0	33	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1268	8.20	1.14	12	0.00	1925.00	13827.00	31900	20240808	-50.53	14700	20241209	7.35	17650	-10.59	20250225	15600	1.15	20250326	31900	-50.53	20240808	14700	7.35	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
16	20250327	100517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15800	150	2	0.96	3399715	215	7.82	16090	16090	15680	20300	10960	15650	15812.63	0.28	0	34	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1270	8.21	1.14	12	0.00	1925.00	13827.00	31900	20240808	-50.47	14700	20241209	7.48	17650	-10.48	20250225	15600	1.28	20250326	31900	-50.47	20240808	14700	7.48	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
17	20250327	090519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15680	30	2	0.19	947900	59	2.14	16090	16090	15680	20300	10960	15650	16066.10	0.28	0	1	16403	16026	15813	15436	15223	15920	15330	40	4650	500	10950	10	1	8036064	1260	8.15	1.13	12	0.00	1925.00	13827.00	31900	20240808	-50.85	14700	20241209	6.67	17650	-11.16	20250225	15600	0.51	20250326	31900	-50.85	20240808	14700	6.67	20241209	0.02	N	044990	500	40 억		22445	N	N	0	N	00	N
18	20250326	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15650	0	3	0.00	43304220	2751	55.23	16180	16190	15600	20300	10960	15650	15741.26	0.29	0	-1205	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1258	8.13	1.13	12	0.03	1925.00	13827.00	31900	20240808	-50.94	14700	20241209	6.46	17650	-11.33	20250225	15600	0.32	20250326	31900	-50.94	20240808	14700	6.46	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
19	20250326	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15700	50	2	0.32	37731190	2395	48.08	16180	16190	15600	20300	10960	15650	15754.15	0.29	0	-1014	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1262	8.16	1.14	12	0.03	1925.00	13827.00	31900	20240808	-50.78	14700	20241209	6.80	17650	-11.05	20250225	15600	0.64	20250326	31900	-50.78	20240808	14700	6.80	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
20	20250326	140514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15660	10	2	0.06	31075400	1970	39.55	16180	16190	15600	20300	10960	15650	15774.31	0.29	0	-749	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1258	8.14	1.13	12	0.02	1925.00	13827.00	31900	20240808	-50.91	14700	20241209	6.53	17650	-11.27	20250225	15600	0.38	20250326	31900	-50.91	20240808	14700	6.53	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
21	20250326	130515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15750	100	2	0.64	29113030	1845	37.04	16180	16190	15600	20300	10960	15650	15779.42	0.29	0	-679	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1266	8.18	1.14	12	0.02	1925.00	13827.00	31900	20240808	-50.63	14700	20241209	7.14	17650	-10.76	20250225	15600	0.96	20250326	31900	-50.63	20240808	14700	7.14	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
22	20250326	120517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15730	80	2	0.51	26562880	1683	33.79	16180	16190	15600	20300	10960	15650	15783.05	0.29	0	-524	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1264	8.17	1.14	12	0.02	1925.00	13827.00	31900	20240808	-50.69	14700	20241209	7.01	17650	-10.88	20250225	15600	0.83	20250326	31900	-50.69	20240808	14700	7.01	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
23	20250326	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15650	0	3	0.00	19133240	1210	24.29	16180	16190	15650	20300	10960	15650	15812.60	0.29	0	-300	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1258	8.13	1.13	12	0.02	1925.00	13827.00	31900	20240808	-50.94	14700	20241209	6.46	17650	-11.33	20250225	15650	0.00	20250326	31900	-50.94	20240808	14700	6.46	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
24	20250326	100516	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15880	230	2	1.47	15636930	988	19.84	16180	16190	15750	20300	10960	15650	15826.85	0.29	0	-199	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1276	8.25	1.15	12	0.01	1925.00	13827.00	31900	20240808	-50.22	14700	20241209	8.03	17650	-10.03	20250225	15650	1.47	20250325	31900	-50.22	20240808	14700	8.03	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
25	20250326	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15830	180	2	1.15	225080	14	0.28	16180	16190	15760	20300	10960	15650	16077.14	0.29	0	0	16370	16010	15830	15470	15290	15920	15380	40	4650	500	10950	10	1	8036064	1272	8.22	1.14	12	0.00	1925.00	13827.00	31900	20240808	-50.38	14700	20241209	7.69	17650	-10.31	20250225	15650	1.15	20250325	31900	-50.38	20240808	14700	7.69	20241209	0.02	N	044990	500	40 억		23650	N	N	0	N	00	N
26	20250325	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15650	-190	5	-1.20	77542480	4931	209.74	16190	16190	15650	20550	11090	15840	15725.51	0.29	0	-463	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1258	8.13	1.13	12	0.06	1925.00	13827.00	31900	20240808	-50.94	14700	20241209	6.46	17650	-11.33	20250225	15650	0.00	20250325	31900	-50.94	20240808	14700	6.46	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
27	20250325	150513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15740	-100	5	-0.63	48632170	3087	131.31	16190	16190	15700	20550	11090	15840	15753.86	0.29	0	-217	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1265	8.18	1.14	12	0.04	1925.00	13827.00	31900	20240808	-50.66	14700	20241209	7.07	17650	-10.82	20250225	15700	0.25	20250325	31900	-50.66	20240808	14700	7.07	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
28	20250325	140511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15750	-90	5	-0.57	48584860	3084	131.18	16190	16190	15700	20550	11090	15840	15753.85	0.29	0	-217	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1266	8.18	1.14	12	0.04	1925.00	13827.00	31900	20240808	-50.63	14700	20241209	7.14	17650	-10.76	20250225	15700	0.32	20250325	31900	-50.63	20240808	14700	7.14	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
29	20250325	130512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15730	-110	5	-0.69	40939060	2600	110.59	16190	16190	15700	20550	11090	15840	15745.79	0.29	0	104	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1264	8.17	1.14	12	0.03	1925.00	13827.00	31900	20240808	-50.69	14700	20241209	7.01	17650	-10.88	20250225	15700	0.19	20250325	31900	-50.69	20240808	14700	7.01	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
30	20250325	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15710	-130	5	-0.82	34838730	2212	94.09	16190	16190	15700	20550	11090	15840	15749.88	0.29	0	108	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1262	8.16	1.14	12	0.03	1925.00	13827.00	31900	20240808	-50.75	14700	20241209	6.87	17650	-10.99	20250225	15700	0.06	20250325	31900	-50.75	20240808	14700	6.87	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
31	20250325	110512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15740	-100	5	-0.63	18960010	1202	51.13	16190	16190	15730	20550	11090	15840	15773.72	0.29	0	80	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1265	8.18	1.14	12	0.01	1925.00	13827.00	31900	20240808	-50.66	14700	20241209	7.07	17650	-10.82	20250225	15710	0.19	20250324	31900	-50.66	20240808	14700	7.07	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
32	20250325	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15740	-100	5	-0.63	16708570	1059	45.04	16190	16190	15740	20550	11090	15840	15777.69	0.29	0	82	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1265	8.18	1.14	12	0.01	1925.00	13827.00	31900	20240808	-50.66	14700	20241209	7.07	17650	-10.82	20250225	15710	0.19	20250324	31900	-50.66	20240808	14700	7.07	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
33	20250325	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16100	260	2	1.64	339090	21	0.89	16190	16190	16100	20550	11090	15840	16147.14	0.29	0	-4	16193	16016	15863	15686	15533	15940	15610	40	4710	500	11080	10	1	8036064	1294	8.36	1.16	12	0.00	1925.00	13827.00	31900	20240808	-49.53	14700	20241209	9.52	17650	-8.78	20250225	15710	2.48	20250324	31900	-49.53	20240808	14700	9.52	20241209	0.01	N	044990	500	40 억		23335	N	N	0	N	00	N
34	20250324	160511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	-230	5	-1.43	37294710	2351	54.32	16040	16040	15710	20850	11250	16070	15865.31	0.29	0	-1	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1273	8.23	1.15	12	0.03	1925.00	13827.00	31900	20240808	-50.34	14700	20241209	7.76	17650	-10.25	20250225	15710	0.83	20250324	31900	-50.34	20240808	14700	7.76	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
35	20250324	150514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15810	-260	5	-1.62	34126600	2151	49.70	16040	16040	15710	20850	11250	16070	15865.46	0.29	0	-1	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1271	8.21	1.14	12	0.03	1925.00	13827.00	31900	20240808	-50.44	14700	20241209	7.55	17650	-10.42	20250225	15710	0.64	20250324	31900	-50.44	20240808	14700	7.55	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
36	20250324	140514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15850	-220	5	-1.37	30766650	1939	44.80	16040	16040	15710	20850	11250	16070	15867.28	0.29	0	55	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1274	8.23	1.15	12	0.02	1925.00	13827.00	31900	20240808	-50.31	14700	20241209	7.82	17650	-10.20	20250225	15710	0.89	20250324	31900	-50.31	20240808	14700	7.82	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
37	20250324	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15840	-230	5	-1.43	30719110	1936	44.73	16040	16040	15710	20850	11250	16070	15867.31	0.29	0	56	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1273	8.23	1.15	12	0.02	1925.00	13827.00	31900	20240808	-50.34	14700	20241209	7.76	17650	-10.25	20250225	15710	0.83	20250324	31900	-50.34	20240808	14700	7.76	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
38	20250324	120514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15860	-210	5	-1.31	30306780	1910	44.13	16040	16040	15710	20850	11250	16070	15867.42	0.29	0	57	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1275	8.24	1.15	12	0.02	1925.00	13827.00	31900	20240808	-50.28	14700	20241209	7.89	17650	-10.14	20250225	15710	0.95	20250324	31900	-50.28	20240808	14700	7.89	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
39	20250324	110514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15800	-270	5	-1.68	30180270	1902	43.95	16040	16040	15710	20850	11250	16070	15867.65	0.29	0	59	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1270	8.21	1.14	12	0.02	1925.00	13827.00	31900	20240808	-50.47	14700	20241209	7.48	17650	-10.48	20250225	15710	0.57	20250324	31900	-50.47	20240808	14700	7.48	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
40	20250324	100512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16000	-70	5	-0.44	21339510	1343	31.03	16040	16040	15710	20850	11250	16070	15889.43	0.29	0	59	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1286	8.31	1.16	12	0.02	1925.00	13827.00	31900	20240808	-49.84	14700	20241209	8.84	17650	-9.35	20250225	15710	1.85	20250324	31900	-49.84	20240808	14700	8.84	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
41	20250324	090514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16000	-70	5	-0.44	32040	2	0.05	16040	16040	16000	20850	11250	16070	16020.00	0.29	0	0	16356	16212	16006	15862	15656	16110	15760	40	4780	500	11240	10	1	8036064	1286	8.31	1.16	12	0.00	1925.00	13827.00	31900	20240808	-49.84	14700	20241209	8.84	17650	-9.35	20250225	15800	1.27	20250321	31900	-49.84	20240808	14700	8.84	20241209	0.01	N	044990	500	40 억		23235	N	N	0	N	00	N
42	20250321	160529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16070	-30	5	-0.19	69122085	4328	98.19	16100	16150	15800	20900	11270	16100	15970.91	0.28	0	-612	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1291	8.35	1.16	12	0.05	1925.00	13827.00	31900	20240808	-49.62	14700	20241209	9.32	17650	-8.95	20250225	15800	1.71	20250321	31900	-49.62	20240808	14700	9.32	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
43	20250321	150513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16000	-100	5	-0.62	64860045	4063	92.17	16100	16150	15800	20900	11270	16100	15963.58	0.28	0	-351	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1286	8.31	1.16	12	0.05	1925.00	13827.00	31900	20240808	-49.84	14700	20241209	8.84	17650	-9.35	20250225	15800	1.27	20250321	31900	-49.84	20240808	14700	8.84	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
44	20250321	140513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15930	-170	5	-1.06	47457375	2974	67.47	16100	16150	15800	20900	11270	16100	15957.42	0.28	0	-360	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1280	8.28	1.15	12	0.04	1925.00	13827.00	31900	20240808	-50.06	14700	20241209	8.37	17650	-9.75	20250225	15800	0.82	20250321	31900	-50.06	20240808	14700	8.37	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
45	20250321	130513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15910	-190	5	-1.18	42152135	2641	59.91	16100	16150	15800	20900	11270	16100	15960.67	0.28	0	-163	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1279	8.26	1.15	12	0.03	1925.00	13827.00	31900	20240808	-50.13	14700	20241209	8.23	17650	-9.86	20250225	15800	0.70	20250321	31900	-50.13	20240808	14700	8.23	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
46	20250321	120514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15900	-200	5	-1.24	39289965	2461	55.83	16100	16150	15800	20900	11270	16100	15965.04	0.28	0	-163	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1278	8.26	1.15	12	0.03	1925.00	13827.00	31900	20240808	-50.16	14700	20241209	8.16	17650	-9.92	20250225	15800	0.63	20250321	31900	-50.16	20240808	14700	8.16	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
47	20250321	110513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16000	-100	5	-0.62	39130365	2451	55.60	16100	16150	15800	20900	11270	16100	15965.06	0.28	0	-163	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1286	8.31	1.16	12	0.03	1925.00	13827.00	31900	20240808	-49.84	14700	20241209	8.84	17650	-9.35	20250225	15800	1.27	20250321	31900	-49.84	20240808	14700	8.84	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
48	20250321	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16000	-100	5	-0.62	18445780	1152	26.13	16100	16150	15990	20900	11270	16100	16011.96	0.28	0	5	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1286	8.31	1.16	12	0.01	1925.00	13827.00	31900	20240808	-49.84	14700	20241209	8.84	17650	-9.35	20250225	15840	1.01	20250102	31900	-49.84	20240808	14700	8.84	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
49	20250321	090516	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16030	-70	5	-0.43	368980	23	0.52	16100	16100	16030	20900	11270	16100	16042.61	0.28	0	0	16466	16282	16096	15912	15726	16190	15820	40	4800	500	11270	10	1	8036064	1288	8.33	1.16	12	0.00	1925.00	13827.00	31900	20240808	-49.75	14700	20241209	9.05	17650	-9.18	20250225	15840	1.20	20250102	31900	-49.75	20240808	14700	9.05	20241209	0.01	N	044990	500	40 억		22698	N	N	0	N	00	N
50	20250320	160807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16100	-100	5	-0.62	70897460	4408	126.70	16280	16280	15910	21050	11340	16200	16083.82	0.28	0	-43	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1294	8.36	1.16	12	0.05	1925.00	13827.00	31900	20240808	-49.53	14700	20241209	9.52	17650	-8.78	20250225	15840	1.64	20250102	31900	-49.53	20240808	14700	9.52	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
51	20250320	150513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15920	-280	5	-1.73	63308770	3935	113.11	16280	16280	15910	21050	11340	16200	16088.63	0.28	0	59	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1279	8.27	1.15	12	0.05	1925.00	13827.00	31900	20240808	-50.09	14700	20241209	8.30	17650	-9.80	20250225	15840	0.51	20250102	31900	-50.09	20240808	14700	8.30	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
52	20250320	140515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16100	-100	5	-0.62	35666030	2207	63.44	16280	16280	16100	21050	11340	16200	16160.41	0.28	0	-43	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1294	8.36	1.16	12	0.03	1925.00	13827.00	31900	20240808	-49.53	14700	20241209	9.52	17650	-8.78	20250225	15840	1.64	20250102	31900	-49.53	20240808	14700	9.52	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
53	20250320	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16100	-100	5	-0.62	30579440	1892	54.38	16280	16280	16100	21050	11340	16200	16162.49	0.28	0	-43	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1294	8.36	1.16	12	0.02	1925.00	13827.00	31900	20240808	-49.53	14700	20241209	9.52	17650	-8.78	20250225	15840	1.64	20250102	31900	-49.53	20240808	14700	9.52	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
54	20250320	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16140	-60	5	-0.37	26820190	1659	47.69	16280	16280	16100	21050	11340	16200	16166.48	0.28	0	-43	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1297	8.38	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.40	14700	20241209	9.80	17650	-8.56	20250225	15840	1.89	20250102	31900	-49.40	20240808	14700	9.80	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
55	20250320	110513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16150	-50	5	-0.31	23081260	1427	41.02	16280	16280	16140	21050	11340	16200	16174.67	0.28	0	-43	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1298	8.39	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.37	14700	20241209	9.86	17650	-8.50	20250225	15840	1.96	20250102	31900	-49.37	20240808	14700	9.86	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
56	20250320	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	0	3	0.00	15534550	960	27.59	16280	16280	16160	21050	11340	16200	16181.82	0.28	0	-43	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1302	8.42	1.17	12	0.01	1925.00	13827.00	31900	20240808	-49.22	14700	20241209	10.20	17650	-8.22	20250225	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
57	20250320	090514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16280	80	2	0.49	195360	12	0.34	16280	16280	16280	21050	11340	16200	16280.00	0.28	0	0	16486	16342	16246	16102	16006	16295	16055	40	4850	500	11340	10	1	8036064	1308	8.46	1.18	12	0.00	1925.00	13827.00	31900	20240808	-48.97	14700	20241209	10.75	17650	-7.76	20250225	15840	2.78	20250102	31900	-48.97	20240808	14700	10.75	20241209	0.01	N	044990	500	40 억		22741	N	N	0	N	00	N
58	20250319	160510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	-80	5	-0.49	56368100	3479	135.85	16280	16390	16150	21150	11400	16280	16202.39	0.30	0	-1533	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1302	8.42	1.17	12	0.04	1925.00	13827.00	31900	20240808	-49.22	14700	20241209	10.20	17650	-8.22	20250225	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
59	20250319	150511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	-80	5	-0.49	56125120	3464	135.26	16280	16390	16150	21150	11400	16280	16202.40	0.30	0	-1532	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1302	8.42	1.17	12	0.04	1925.00	13827.00	31900	20240808	-49.22	14700	20241209	10.20	17650	-8.22	20250225	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
60	20250319	140512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16150	-130	5	-0.80	51099570	3153	123.12	16280	16390	16150	21150	11400	16280	16206.65	0.30	0	-1532	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1298	8.39	1.17	12	0.04	1925.00	13827.00	31900	20240808	-49.37	14700	20241209	9.86	17650	-8.50	20250225	15840	1.96	20250102	31900	-49.37	20240808	14700	9.86	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
61	20250319	130511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16160	-120	5	-0.74	44184120	2725	106.40	16280	16390	16160	21150	11400	16280	16214.36	0.30	0	-1110	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1299	8.39	1.17	12	0.03	1925.00	13827.00	31900	20240808	-49.34	14700	20241209	9.93	17650	-8.44	20250225	15840	2.02	20250102	31900	-49.34	20240808	14700	9.93	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
62	20250319	120511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16160	-120	5	-0.74	38455560	2371	92.58	16280	16390	16160	21150	11400	16280	16219.13	0.30	0	-866	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1299	8.39	1.17	12	0.03	1925.00	13827.00	31900	20240808	-49.34	14700	20241209	9.93	17650	-8.44	20250225	15840	2.02	20250102	31900	-49.34	20240808	14700	9.93	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
63	20250319	110511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	-80	5	-0.49	28046810	1727	67.43	16280	16390	16160	21150	11400	16280	16240.19	0.30	0	-313	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1302	8.42	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.22	14700	20241209	10.20	17650	-8.22	20250225	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
64	20250319	100512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	-80	5	-0.49	27041090	1665	65.01	16280	16390	16200	21150	11400	16280	16240.89	0.30	0	-262	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1302	8.42	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.22	14700	20241209	10.20	17650	-8.22	20250225	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
65	20250319	090513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16280	0	3	0.00	16280	1	0.04	16280	16280	16280	21150	11400	16280	16280.00	0.30	0	0	16633	16456	16303	16126	15973	16445	16115	40	4870	500	11390	10	1	8036064	1308	8.46	1.18	12	0.00	1925.00	13827.00	31900	20240808	-48.97	14700	20241209	10.75	17650	-7.76	20250225	15840	2.78	20250102	31900	-48.97	20240808	14700	10.75	20241209	0.01	N	044990	500	40 억		24274	N	N	0	N	00	N
66	20250318	160509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16280	0	3	0.00	41611780	2561	49.66	16280	16480	16150	21150	11400	16280	16248.25	0.32	0	-1148	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1308	8.46	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.97	14700	20241209	10.75	17650	-7.76	20250225	15840	2.78	20250102	31900	-48.97	20240808	14700	10.75	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
67	20250318	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16180	-100	5	-0.61	33605840	2067	40.08	16280	16480	16160	21150	11400	16280	16258.27	0.32	0	-926	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1300	8.41	1.17	12	0.03	1925.00	13827.00	31900	20240808	-49.28	14700	20241209	10.07	17650	-8.33	20250225	15840	2.15	20250102	31900	-49.28	20240808	14700	10.07	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
68	20250318	140511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16160	-120	5	-0.74	31886840	1961	38.03	16280	16480	16160	21150	11400	16280	16260.50	0.32	0	-830	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1299	8.39	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.34	14700	20241209	9.93	17650	-8.44	20250225	15840	2.02	20250102	31900	-49.34	20240808	14700	9.93	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
69	20250318	130510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16300	20	2	0.12	13325920	816	15.82	16280	16480	16220	21150	11400	16280	16330.78	0.32	0	-432	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1310	8.47	1.18	12	0.01	1925.00	13827.00	31900	20240808	-48.90	14700	20241209	10.88	17650	-7.65	20250225	15840	2.90	20250102	31900	-48.90	20240808	14700	10.88	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
70	20250318	120510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16300	20	2	0.12	12413120	760	14.74	16280	16480	16220	21150	11400	16280	16333.05	0.32	0	-378	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1310	8.47	1.18	12	0.01	1925.00	13827.00	31900	20240808	-48.90	14700	20241209	10.88	17650	-7.65	20250225	15840	2.90	20250102	31900	-48.90	20240808	14700	10.88	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
71	20250318	110508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16280	0	3	0.00	10250840	627	12.16	16280	16480	16270	21150	11400	16280	16349.03	0.32	0	-321	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1308	8.46	1.18	12	0.01	1925.00	13827.00	31900	20240808	-48.97	14700	20241209	10.75	17650	-7.76	20250225	15840	2.78	20250102	31900	-48.97	20240808	14700	10.75	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
72	20250318	100510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16470	190	2	1.17	572170	35	0.68	16280	16470	16280	21150	11400	16280	16347.71	0.32	0	0	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1324	8.56	1.19	12	0.00	1925.00	13827.00	31900	20240808	-48.37	14700	20241209	12.04	17650	-6.69	20250225	15840	3.98	20250102	31900	-48.37	20240808	14700	12.04	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
73	20250318	090512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	0.32	0	0	16706	16492	16336	16122	15966	16415	16045	40	4870	500	11390	10	1	8036064	1308	8.46	1.18	12	0.00	1925.00	13827.00	31900	20240808	-48.97	14700	20241209	10.75	17650	-7.76	20250225	15840	2.78	20250102	31900	-48.97	20240808	14700	10.75	20241209	0.01	N	044990	500	40 억		25422	N	N	0	N	00	N
74	20250317	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16280	50	2	0.31	83673140	5157	142.07	16500	16550	16180	21050	11370	16230	16225.16	0.33	0	-888	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1308	8.46	1.18	12	0.06	1925.00	13827.00	31900	20240808	-48.97	14700	20241209	10.75	17650	-7.76	20250225	15840	2.78	20250102	31900	-48.97	20240808	14700	10.75	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
75	20250317	150508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16210	-20	5	-0.12	82061590	5058	139.34	16500	16550	16180	21050	11370	16230	16224.12	0.33	0	-833	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1303	8.42	1.17	12	0.06	1925.00	13827.00	31900	20240808	-49.18	14700	20241209	10.27	17650	-8.16	20250225	15840	2.34	20250102	31900	-49.18	20240808	14700	10.27	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
76	20250317	140509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16190	-40	5	-0.25	60648750	3738	102.98	16500	16550	16180	21050	11370	16230	16224.92	0.33	0	-822	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1301	8.41	1.17	12	0.05	1925.00	13827.00	31900	20240808	-49.25	14700	20241209	10.14	17650	-8.27	20250225	15840	2.21	20250102	31900	-49.25	20240808	14700	10.14	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
77	20250317	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16240	10	2	0.06	32234690	1985	54.68	16500	16550	16180	21050	11370	16230	16239.14	0.33	0	-799	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1305	8.44	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.09	14700	20241209	10.48	17650	-7.99	20250225	15840	2.53	20250102	31900	-49.09	20240808	14700	10.48	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
78	20250317	120507	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16230	0	3	0.00	31634030	1948	53.66	16500	16550	16180	21050	11370	16230	16239.24	0.33	0	-799	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1304	8.43	1.17	12	0.02	1925.00	13827.00	31900	20240808	-49.12	14700	20241209	10.41	17650	-8.05	20250225	15840	2.46	20250102	31900	-49.12	20240808	14700	10.41	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
79	20250317	110508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16230	0	3	0.00	18895690	1164	32.07	16500	16550	16180	21050	11370	16230	16233.41	0.33	0	-286	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1304	8.43	1.17	12	0.01	1925.00	13827.00	31900	20240808	-49.12	14700	20241209	10.41	17650	-8.05	20250225	15840	2.46	20250102	31900	-49.12	20240808	14700	10.41	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
80	20250317	100509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16250	20	2	0.12	15625780	963	26.53	16500	16550	16180	21050	11370	16230	16226.15	0.33	0	-332	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1306	8.44	1.18	12	0.01	1925.00	13827.00	31900	20240808	-49.06	14700	20241209	10.54	17650	-7.93	20250225	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
81	20250317	090508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16300	70	2	0.43	115090	7	0.19	16500	16550	16300	21050	11370	16230	16441.43	0.33	0	0	16710	16470	16310	16070	15910	16390	15990	40	4820	500	11360	10	1	8036064	1310	8.47	1.18	12	0.00	1925.00	13827.00	31900	20240808	-48.90	14700	20241209	10.88	17650	-7.65	20250225	15840	2.90	20250102	31900	-48.90	20240808	14700	10.88	20241209	0.01	N	044990	500	40 억		26310	N	N	0	N	00	N
82	20250314	160507	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16230	-320	5	-1.93	59282375	3630	112.70	16550	16550	16150	21500	11590	16550	16331.79	0.33	0	-152	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1304	8.43	1.17	12	0.05	1925.00	13827.00	31900	20240808	-49.12	14700	20241209	10.41	17650	-8.05	20250225	15840	2.46	20250102	31900	-49.12	20240808	14700	10.41	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
83	20250314	150510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16400	-150	5	-0.91	53333795	3264	101.33	16550	16550	16150	21500	11590	16550	16340.01	0.33	0	-34	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1318	8.52	1.19	12	0.04	1925.00	13827.00	31900	20240808	-48.59	14700	20241209	11.56	17650	-7.08	20250225	15840	3.54	20250102	31900	-48.59	20240808	14700	11.56	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
84	20250314	140506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16305	-245	5	-1.48	44642600	2733	84.85	16550	16550	16150	21500	11590	16550	16334.65	0.33	0	0	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1310	8.47	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.89	14700	20241209	10.92	17650	-7.62	20250225	15840	2.94	20250102	31900	-48.89	20240808	14700	10.92	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
85	20250314	130506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16360	-190	5	-1.15	41841595	2561	79.51	16550	16550	16150	21500	11590	16550	16337.99	0.33	0	164	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1315	8.50	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.71	14700	20241209	11.29	17650	-7.31	20250225	15840	3.28	20250102	31900	-48.71	20240808	14700	11.29	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
86	20250314	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16400	-150	5	-0.91	40128785	2456	76.25	16550	16550	16150	21500	11590	16550	16339.08	0.33	0	262	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1318	8.52	1.19	12	0.03	1925.00	13827.00	31900	20240808	-48.59	14700	20241209	11.56	17650	-7.08	20250225	15840	3.54	20250102	31900	-48.59	20240808	14700	11.56	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
87	20250314	110507	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16330	-220	5	-1.33	39311880	2406	74.70	16550	16550	16150	21500	11590	16550	16339.10	0.33	0	306	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1312	8.48	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.81	14700	20241209	11.09	17650	-7.48	20250225	15840	3.09	20250102	31900	-48.81	20240808	14700	11.09	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
88	20250314	100508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16540	-10	5	-0.06	28348410	1739	53.99	16550	16550	16150	21500	11590	16550	16301.56	0.33	0	331	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1329	8.59	1.20	12	0.02	1925.00	13827.00	31900	20240808	-48.15	14700	20241209	12.52	17650	-6.29	20250225	15840	4.42	20250102	31900	-48.15	20240808	14700	12.52	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
89	20250314	090509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16490	-60	5	-0.36	82690	5	0.16	16550	16550	16490	21500	11590	16550	16538.00	0.33	0	0	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1325	8.57	1.19	12	0.00	1925.00	13827.00	31900	20240808	-48.31	14700	20241209	12.18	17650	-6.57	20250225	15840	4.10	20250102	31900	-48.31	20240808	14700	12.18	20241209	0.01	N	044990	500	40 억		26462	N	N	0	N	00	N
90	20250313	160504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16550	-20	5	-0.12	53300910	3220	95.38	16570	16820	16490	21500	11600	16570	16553.08	0.33	0	-590	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1330	8.60	1.20	12	0.04	1925.00	13827.00	31900	20240808	-48.12	14700	20241209	12.59	17650	-6.23	20250225	15840	4.48	20250102	31900	-48.12	20240808	14700	12.59	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
91	20250313	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16510	-60	5	-0.36	51629300	3119	92.39	16570	16820	16490	21500	11600	16570	16553.16	0.33	0	-497	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1327	8.58	1.19	12	0.04	1925.00	13827.00	31900	20240808	-48.24	14700	20241209	12.31	17650	-6.46	20250225	15840	4.23	20250102	31900	-48.24	20240808	14700	12.31	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
92	20250313	140504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16510	-60	5	-0.36	41691720	2517	74.56	16570	16820	16490	21500	11600	16570	16564.05	0.33	0	-488	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1327	8.58	1.19	12	0.03	1925.00	13827.00	31900	20240808	-48.24	14700	20241209	12.31	17650	-6.46	20250225	15840	4.23	20250102	31900	-48.24	20240808	14700	12.31	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
93	20250313	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16610	40	2	0.24	28458600	1717	50.86	16570	16820	16500	21500	11600	16570	16574.61	0.33	0	-793	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1335	8.63	1.20	12	0.02	1925.00	13827.00	31900	20240808	-47.93	14700	20241209	12.99	17650	-5.89	20250225	15840	4.86	20250102	31900	-47.93	20240808	14700	12.99	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
94	20250313	120504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16540	-30	5	-0.18	23234260	1401	41.50	16570	16820	16540	21500	11600	16570	16584.05	0.33	0	-753	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1329	8.59	1.20	12	0.02	1925.00	13827.00	31900	20240808	-48.15	14700	20241209	12.52	17650	-6.29	20250225	15840	4.42	20250102	31900	-48.15	20240808	14700	12.52	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
95	20250313	110504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16600	30	2	0.18	16790840	1012	29.98	16570	16820	16560	21500	11600	16570	16591.74	0.33	0	-497	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1334	8.62	1.20	12	0.01	1925.00	13827.00	31900	20240808	-47.96	14700	20241209	12.93	17650	-5.95	20250225	15840	4.80	20250102	31900	-47.96	20240808	14700	12.93	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
96	20250313	100503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16570	0	3	0.00	3730760	225	6.66	16570	16820	16570	21500	11600	16570	16581.16	0.33	0	-202	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1332	8.61	1.20	12	0.00	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
97	20250313	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16570	0	3	0.00	0	0	0.00	0	0	0	21500	11600	16570	0.00	0.33	0	0	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1332	8.61	1.20	12	0.00	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억		26852	N	N	0	N	00	N
98	20250312	160502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16570	-80	5	-0.48	52115290	3155	70.24	16730	16730	16400	21600	11660	16650	16517.82	0.34	0	-1943	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1332	8.61	1.20	12	0.04	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
99	20250312	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16470	-180	5	-1.08	49289870	2984	66.43	16730	16730	16400	21600	11660	16650	16518.05	0.34	0	-1915	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1324	8.56	1.19	12	0.04	1925.00	13827.00	31900	20240808	-48.37	14700	20241209	12.04	17650	-6.69	20250225	15840	3.98	20250102	31900	-48.37	20240808	14700	12.04	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
100	20250312	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16480	-170	5	-1.02	38608190	2336	52.00	16730	16730	16400	21600	11660	16650	16527.48	0.34	0	-1644	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1324	8.56	1.19	12	0.03	1925.00	13827.00	31900	20240808	-48.34	14700	20241209	12.11	17650	-6.63	20250225	15840	4.04	20250102	31900	-48.34	20240808	14700	12.11	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
101	20250312	130502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16560	-90	5	-0.54	28194370	1705	37.96	16730	16730	16400	21600	11660	16650	16536.29	0.34	0	-1216	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1331	8.60	1.20	12	0.02	1925.00	13827.00	31900	20240808	-48.09	14700	20241209	12.65	17650	-6.18	20250225	15840	4.55	20250102	31900	-48.09	20240808	14700	12.65	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
102	20250312	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16600	-50	5	-0.30	23671480	1432	31.88	16730	16730	16400	21600	11660	16650	16530.36	0.34	0	-960	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1334	8.62	1.20	12	0.02	1925.00	13827.00	31900	20240808	-47.96	14700	20241209	12.93	17650	-5.95	20250225	15840	4.80	20250102	31900	-47.96	20240808	14700	12.93	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
103	20250312	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16570	-80	5	-0.48	19674240	1191	26.51	16730	16730	16400	21600	11660	16650	16519.09	0.34	0	-747	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1332	8.61	1.20	12	0.01	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
104	20250312	100502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16420	-230	5	-1.38	12642360	766	17.05	16730	16730	16400	21600	11660	16650	16504.39	0.34	0	-503	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1320	8.53	1.19	12	0.01	1925.00	13827.00	31900	20240808	-48.53	14700	20241209	11.70	17650	-6.97	20250225	15840	3.66	20250102	31900	-48.53	20240808	14700	11.70	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
105	20250312	090503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16650	0	3	0.00	0	0	0.00	0	0	0	21600	11660	16650	0.00	0.34	0	0	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1338	8.65	1.20	12	0.00	1925.00	13827.00	31900	20240808	-47.81	14700	20241209	13.27	17650	-5.67	20250225	15840	5.11	20250102	31900	-47.81	20240808	14700	13.27	20241209	0.02	N	044990	500	40 억		27692	N	N	0	N	00	N
106	20250311	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16650	-80	5	-0.48	73788910	4492	168.87	16660	16730	16030	21700	11720	16730	16426.74	0.35	0	-113	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1338	4.15	1.44	12	0.06	4013.00	11592.00	31900	20240808	-47.81	14700	20241209	13.27	17650	-5.67	20250225	15840	5.11	20250102	31900	-47.81	20240808	14700	13.27	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
107	20250311	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16730	0	3	0.00	73289410	4462	167.74	16660	16730	16030	21700	11720	16730	16425.24	0.35	0	-112	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1344	4.17	1.44	12	0.06	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
108	20250311	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16500	-230	5	-1.37	68807330	4190	157.52	16660	16660	16030	21700	11720	16730	16421.80	0.35	0	-83	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1326	4.11	1.42	12	0.05	4013.00	11592.00	31900	20240808	-48.28	14700	20241209	12.24	17650	-6.52	20250225	15840	4.17	20250102	31900	-48.28	20240808	14700	12.24	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
109	20250311	130459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16500	-230	5	-1.37	44216890	2693	101.24	16660	16660	16030	21700	11720	16730	16419.19	0.35	0	-83	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1326	4.11	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.28	14700	20241209	12.24	17650	-6.52	20250225	15840	4.17	20250102	31900	-48.28	20240808	14700	12.24	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
110	20250311	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16440	-290	5	-1.73	40539920	2470	92.86	16660	16660	16030	21700	11720	16730	16412.92	0.35	0	-145	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1321	4.10	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.46	14700	20241209	11.84	17650	-6.86	20250225	15840	3.79	20250102	31900	-48.46	20240808	14700	11.84	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
111	20250311	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16500	-230	5	-1.37	40424540	2463	92.59	16660	16660	16030	21700	11720	16730	16412.72	0.35	0	-145	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1326	4.11	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.28	14700	20241209	12.24	17650	-6.52	20250225	15840	4.17	20250102	31900	-48.28	20240808	14700	12.24	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
112	20250311	100500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16440	-290	5	-1.73	34920400	2129	80.04	16660	16660	16030	21700	11720	16730	16402.25	0.35	0	-137	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1321	4.10	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.46	14700	20241209	11.84	17650	-6.86	20250225	15840	3.79	20250102	31900	-48.46	20240808	14700	11.84	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
113	20250311	090500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16660	-70	5	-0.42	2831380	170	6.39	16660	16660	16570	21700	11720	16730	16655.18	0.35	0	-17	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1339	4.15	1.44	12	0.00	4013.00	11592.00	31900	20240808	-47.77	14700	20241209	13.33	17650	-5.61	20250225	15840	5.18	20250102	31900	-47.77	20240808	14700	13.33	20241209	0.02	N	044990	500	40 억		27806	N	N	0	N	00	N
114	20250310	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16730	0	3	0.00	44464585	2660	56.24	16730	16860	16680	21700	11720	16730	16716.01	0.35	0	-200	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1344	4.17	1.44	12	0.03	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
115	20250310	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16690	-40	5	-0.24	35985615	2152	45.50	16730	16860	16690	21700	11720	16730	16721.94	0.35	0	-2	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1341	4.16	1.44	12	0.03	4013.00	11592.00	31900	20240808	-47.68	14700	20241209	13.54	17650	-5.44	20250225	15840	5.37	20250102	31900	-47.68	20240808	14700	13.54	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
116	20250310	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16710	-20	5	-0.12	31443930	1880	39.75	16730	16860	16690	21700	11720	16730	16725.49	0.35	0	-2	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1343	4.16	1.44	12	0.02	4013.00	11592.00	31900	20240808	-47.62	14700	20241209	13.67	17650	-5.33	20250225	15840	5.49	20250102	31900	-47.62	20240808	14700	13.67	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
117	20250310	130457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16710	-20	5	-0.12	24844130	1485	31.40	16730	16860	16700	21700	11720	16730	16730.05	0.35	0	9	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1343	4.16	1.44	12	0.02	4013.00	11592.00	31900	20240808	-47.62	14700	20241209	13.67	17650	-5.33	20250225	15840	5.49	20250102	31900	-47.62	20240808	14700	13.67	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
118	20250310	120456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16710	-20	5	-0.12	20734480	1239	26.19	16730	16860	16710	21700	11720	16730	16734.85	0.35	0	9	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1343	4.16	1.44	12	0.02	4013.00	11592.00	31900	20240808	-47.62	14700	20241209	13.67	17650	-5.33	20250225	15840	5.49	20250102	31900	-47.62	20240808	14700	13.67	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
119	20250310	110455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16770	40	2	0.24	10783320	644	13.62	16730	16860	16710	21700	11720	16730	16744.29	0.35	0	9	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1348	4.18	1.45	12	0.01	4013.00	11592.00	31900	20240808	-47.43	14700	20241209	14.08	17650	-4.99	20250225	15840	5.87	20250102	31900	-47.43	20240808	14700	14.08	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
120	20250310	100456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16790	60	2	0.36	4904190	293	6.19	16730	16790	16710	21700	11720	16730	16737.85	0.35	0	52	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1349	4.18	1.45	12	0.00	4013.00	11592.00	31900	20240808	-47.37	14700	20241209	14.22	17650	-4.87	20250225	15840	6.00	20250102	31900	-47.37	20240808	14700	14.22	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
121	20250310	090457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16730	0	3	0.00	1187830	71	1.50	16730	16730	16730	21700	11720	16730	16730.00	0.35	0	-1	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1344	4.17	1.44	12	0.00	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.02	N	044990	500	40 억		28006	N	N	0	N	00	N
122	20250307	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16730	-350	5	-2.05	79352275	4729	241.03	17010	17010	16710	22200	11960	17080	16779.93	0.35	0	-174	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1344	4.17	1.44	12	0.06	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
123	20250307	150457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16840	-240	5	-1.41	70719195	4213	214.73	17010	17010	16710	22200	11960	17080	16785.95	0.35	0	42	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1353	4.20	1.45	12	0.05	4013.00	11592.00	31900	20240808	-47.21	14700	20241209	14.56	17650	-4.59	20250225	15840	6.31	20250102	31900	-47.21	20240808	14700	14.56	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
124	20250307	140455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16900	-180	5	-1.05	47940805	2857	145.62	17010	17010	16710	22200	11960	17080	16780.12	0.35	0	440	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1358	4.21	1.46	12	0.04	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	17650	-4.25	20250225	15840	6.69	20250102	31900	-47.02	20240808	14700	14.97	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
125	20250307	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16750	-330	5	-1.93	38995985	2327	118.60	17010	17010	16710	22200	11960	17080	16758.05	0.35	0	662	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1346	4.17	1.44	12	0.03	4013.00	11592.00	31900	20240808	-47.49	14700	20241209	13.95	17650	-5.10	20250225	15840	5.74	20250102	31900	-47.49	20240808	14700	13.95	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
126	20250307	120457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16770	-310	5	-1.81	38191705	2279	116.16	17010	17010	16710	22200	11960	17080	16758.10	0.35	0	662	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1348	4.18	1.45	12	0.03	4013.00	11592.00	31900	20240808	-47.43	14700	20241209	14.08	17650	-4.99	20250225	15840	5.87	20250102	31900	-47.43	20240808	14700	14.08	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
127	20250307	110456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16810	-270	5	-1.58	33572495	2004	102.14	17010	17010	16710	22200	11960	17080	16752.74	0.35	0	851	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1351	4.19	1.45	12	0.02	4013.00	11592.00	31900	20240808	-47.30	14700	20241209	14.35	17650	-4.76	20250225	15840	6.12	20250102	31900	-47.30	20240808	14700	14.35	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
128	20250307	100454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16950	-130	5	-0.76	32509685	1941	98.93	17010	17010	16710	22200	11960	17080	16748.94	0.35	0	873	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1362	4.22	1.46	12	0.02	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17650	-3.97	20250225	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
129	20250307	090457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-70	5	-0.41	34020	2	0.10	17010	17010	17010	22200	11960	17080	17010.00	0.35	0	0	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1367	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17650	-3.63	20250225	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.01	N	044990	500	40 억		28180	N	N	0	N	00	N
130	20250306	160454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17080	190	2	1.12	33248540	1962	47.90	16890	17090	16850	21950	11830	16890	16946.18	0.35	0	-92	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1373	4.26	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17650	-3.23	20250225	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
131	20250306	150453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16960	70	2	0.41	32617030	1925	47.00	16890	17090	16850	21950	11830	16890	16943.91	0.35	0	-92	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1363	4.23	1.46	12	0.02	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17650	-3.91	20250225	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
132	20250306	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17030	140	2	0.83	26283250	1553	37.92	16890	17090	16850	21950	11830	16890	16924.18	0.35	0	-66	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1369	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	17650	-3.51	20250225	15840	7.51	20250102	31900	-46.61	20240808	14700	15.85	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
133	20250306	130453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	110	2	0.65	22906615	1354	33.06	16890	17090	16850	21950	11830	16890	16917.74	0.35	0	91	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1366	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17650	-3.68	20250225	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
134	20250306	120453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16950	60	2	0.36	21002890	1242	30.32	16890	17090	16850	21950	11830	16890	16910.54	0.35	0	95	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1362	4.22	1.46	12	0.02	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17650	-3.97	20250225	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
135	20250306	110451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16920	30	2	0.18	3976870	235	5.74	16890	17090	16850	21950	11830	16890	16922.85	0.35	0	95	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1360	4.22	1.46	12	0.00	4013.00	11592.00	31900	20240808	-46.96	14700	20241209	15.10	17650	-4.14	20250225	15840	6.82	20250102	31900	-46.96	20240808	14700	15.10	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
136	20250306	100453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16910	20	2	0.12	3078570	182	4.44	16890	16950	16850	21950	11830	16890	16915.22	0.35	0	94	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1359	4.21	1.46	12	0.00	4013.00	11592.00	31900	20240808	-46.99	14700	20241209	15.03	17650	-4.19	20250225	15840	6.76	20250102	31900	-46.99	20240808	14700	15.03	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
137	20250306	090455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16850	-40	5	-0.24	185750	11	0.27	16890	16890	16850	21950	11830	16890	16886.36	0.35	0	0	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1354	4.20	1.45	12	0.00	4013.00	11592.00	31900	20240808	-47.18	14700	20241209	14.63	17650	-4.53	20250225	15840	6.38	20250102	31900	-47.18	20240808	14700	14.63	20241209	0.01	N	044990	500	40 억		28272	N	N	0	N	00	N
138	20250305	160449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16890	-300	5	-1.75	69293200	4096	68.07	17190	17190	16890	22300	12040	17190	16917.29	0.36	0	-466	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1357	4.21	1.46	12	0.05	4013.00	11592.00	31900	20240808	-47.05	14700	20241209	14.90	17650	-4.31	20250225	15840	6.63	20250102	31900	-47.05	20240808	14700	14.90	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
139	20250305	150450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16900	-290	5	-1.69	47483270	2805	46.62	17190	17190	16890	22300	12040	17190	16928.08	0.36	0	-267	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1358	4.21	1.46	12	0.03	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	17650	-4.25	20250225	15840	6.69	20250102	31900	-47.02	20240808	14700	14.97	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
140	20250305	140448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17020	-170	5	-0.99	21335390	1258	20.91	17190	17190	16900	22300	12040	17190	16959.77	0.36	0	23	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1368	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.65	14700	20241209	15.78	17650	-3.57	20250225	15840	7.45	20250102	31900	-46.65	20240808	14700	15.78	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
141	20250305	130447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17025	-165	5	-0.96	10676880	628	10.44	17190	17190	16930	22300	12040	17190	17001.40	0.36	0	29	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1368	4.24	1.47	12	0.01	4013.00	11592.00	31900	20240808	-46.63	14700	20241209	15.82	17650	-3.54	20250225	15840	7.48	20250102	31900	-46.63	20240808	14700	15.82	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
142	20250305	120449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16930	-260	5	-1.51	9897560	582	9.67	17190	17190	16930	22300	12040	17190	17006.12	0.36	0	16	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1361	4.22	1.46	12	0.01	4013.00	11592.00	31900	20240808	-46.93	14700	20241209	15.17	17650	-4.08	20250225	15840	6.88	20250102	31900	-46.93	20240808	14700	15.17	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
143	20250305	110446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-190	5	-1.11	9017200	530	8.81	17190	17190	16930	22300	12040	17190	17013.58	0.36	0	-27	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1366	4.24	1.47	12	0.01	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17650	-3.68	20250225	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
144	20250305	100449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	-40	5	-0.23	3067320	180	2.99	17190	17190	17000	22300	12040	17190	17040.67	0.36	0	-10	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1378	4.27	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17650	-2.83	20250225	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
145	20250305	090446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-180	5	-1.05	666450	39	0.65	17190	17190	17010	22300	12040	17190	17088.46	0.36	0	0	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1367	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17650	-3.63	20250225	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.01	N	044990	500	40 억		28738	N	N	0	N	00	N
146	20250304	160444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17190	-190	5	-1.09	102143260	6017	67.46	17200	17200	16810	22550	12170	17380	16972.16	0.38	0	-1474	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1381	4.28	1.48	12	0.07	4013.00	11592.00	31900	20240808	-46.11	14700	20241209	16.94	17650	-2.61	20250225	15840	8.52	20250102	31900	-46.11	20240808	14700	16.94	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
147	20250304	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-370	5	-2.13	90289600	5323	59.67	17200	17200	16810	22550	12170	17380	16962.16	0.38	0	-1443	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1367	4.24	1.47	12	0.07	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17650	-3.63	20250225	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
148	20250304	140444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16880	-500	5	-2.88	43674780	2579	28.91	17200	17200	16810	22550	12170	17380	16934.77	0.38	0	-1110	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1356	4.21	1.46	12	0.03	4013.00	11592.00	31900	20240808	-47.08	14700	20241209	14.83	17650	-4.36	20250225	15840	6.57	20250102	31900	-47.08	20240808	14700	14.83	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
149	20250304	130443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16885	-495	5	-2.85	41463640	2448	27.44	17200	17200	16810	22550	12170	17380	16937.76	0.38	0	-985	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1357	4.21	1.46	12	0.03	4013.00	11592.00	31900	20240808	-47.07	14700	20241209	14.86	17650	-4.33	20250225	15840	6.60	20250102	31900	-47.07	20240808	14700	14.86	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
150	20250304	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16850	-530	5	-3.05	40216705	2374	26.61	17200	17200	16810	22550	12170	17380	16940.48	0.38	0	-985	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1354	4.20	1.45	12	0.03	4013.00	11592.00	31900	20240808	-47.18	14700	20241209	14.63	17650	-4.53	20250225	15840	6.38	20250102	31900	-47.18	20240808	14700	14.63	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
151	20250304	110443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16990	-390	5	-2.24	25778475	1520	17.04	17200	17200	16810	22550	12170	17380	16959.52	0.38	0	-737	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1365	4.23	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.74	14700	20241209	15.58	17650	-3.74	20250225	15840	7.26	20250102	31900	-46.74	20240808	14700	15.58	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
152	20250304	100440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16970	-410	5	-2.36	11430380	672	7.53	17200	17200	16970	22550	12170	17380	17009.49	0.38	0	-16	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1364	4.23	1.46	12	0.01	4013.00	11592.00	31900	20240808	-46.80	14700	20241209	15.44	17650	-3.85	20250225	15840	7.13	20250102	31900	-46.80	20240808	14700	15.44	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N
153	20250304	090439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17200	-180	5	-1.04	206400	12	0.13	17200	17200	17200	22550	12170	17380	17200.00	0.38	0	0	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1382	4.29	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17650	-2.55	20250225	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.01	N	044990	500	40 억		30212	N	N	0	N	00	N