KissMeData/079190/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141905	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	449	-11	5	-2.39	43137665	96326	231.47	460	460	431	598	322	460	447.83	0.82	-6611	476	468	462	454	448	465	451	192	138	500	310	1	1	38355514	172	-4.45	0.95	12	0.25	-101.00	475.00	1091	20240820	-58.85	431	20250331	4.18	609	-26.27	20250108	431	4.18	20250331	1091	-58.85	20240820	431	4.18	20250331	0.17	Y	079190	500	191 억	313370	N	N	N	N
3	20250328	160659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	460	-5	5	-1.08	19282805	41614	77.37	470	470	456	604	326	465	463.37	0.78	-17046	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	176	-4.55	0.97	12	0.11	-101.00	475.00	1091	20240820	-57.84	449	20250311	2.45	609	-24.47	20250108	449	2.45	20250311	1091	-57.84	20240820	449	2.45	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
4	20250328	150702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-1	5	-0.22	18967705	40929	76.10	470	470	456	604	326	465	463.43	0.78	-16969	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	178	-4.59	0.98	12	0.11	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
5	20250328	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	463	-2	5	-0.43	17719040	38220	71.06	470	470	456	604	326	465	463.61	0.78	-16055	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	178	-4.58	0.97	12	0.10	-101.00	475.00	1091	20240820	-57.56	449	20250311	3.12	609	-23.97	20250108	449	3.12	20250311	1091	-57.56	20240820	449	3.12	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
6	20250328	130702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	2	2	0.43	12831628	27605	51.33	470	470	462	604	326	465	464.83	0.78	-15564	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.07	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
7	20250328	120701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	2	2	0.43	10887745	23402	43.51	470	470	463	604	326	465	465.25	0.78	-15507	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.06	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
8	20250328	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-1	5	-0.22	8609205	18512	34.42	470	470	463	604	326	465	465.06	0.78	-14011	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	178	-4.59	0.98	12	0.05	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
9	20250328	100703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	3	2	0.65	6745578	14496	26.95	470	470	464	604	326	465	465.34	0.78	-11192	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	180	-4.63	0.99	12	0.04	-101.00	475.00	1091	20240820	-57.10	449	20250311	4.23	609	-23.15	20250108	449	4.23	20250311	1091	-57.10	20240820	449	4.23	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
10	20250328	090708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	0	3	0.00	6541429	14057	26.14	470	470	465	604	326	465	465.35	0.78	-11326	484	474	466	456	448	470	452	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.04	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	297596	N	N	N	N
11	20250327	161611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	-1	5	-0.21	24913676	53784	112.50	466	476	458	605	327	466	463.22	0.79	-4437	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.14	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
12	20250327	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-2	5	-0.43	14483985	31129	65.11	466	476	461	605	327	466	465.29	0.79	-3243	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	178	-4.59	0.98	12	0.08	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
13	20250327	140700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	463	-3	5	-0.64	13503638	29032	60.73	466	476	461	605	327	466	465.13	0.79	-2829	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	178	-4.58	0.97	12	0.08	-101.00	475.00	1091	20240820	-57.56	449	20250311	3.12	609	-23.97	20250108	449	3.12	20250311	1091	-57.56	20240820	449	3.12	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
14	20250327	130658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	461	-5	5	-1.07	11987320	25772	53.91	466	476	461	605	327	466	465.13	0.79	-1812	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	177	-4.56	0.97	12	0.07	-101.00	475.00	1091	20240820	-57.75	449	20250311	2.67	609	-24.30	20250108	449	2.67	20250311	1091	-57.75	20240820	449	2.67	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
15	20250327	120704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-2	5	-0.43	10566919	22703	47.49	466	476	462	605	327	466	465.44	0.79	-1843	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	178	-4.59	0.98	12	0.06	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
16	20250327	110702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	1	2	0.21	9503469	20411	42.69	466	476	462	605	327	466	465.61	0.79	-805	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.05	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
17	20250327	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	469	3	2	0.64	8743990	18778	39.28	466	476	462	605	327	466	465.65	0.79	-477	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	180	-4.64	0.99	12	0.05	-101.00	475.00	1091	20240820	-57.01	449	20250311	4.45	609	-22.99	20250108	449	4.45	20250311	1091	-57.01	20240820	449	4.45	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
18	20250327	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	10	2	2.15	1104430	2370	4.96	466	476	466	605	327	466	466.00	0.79	0	482	474	467	459	452	470	455	192	139	500	310	1	1	38355514	183	-4.71	1.00	12	0.01	-101.00	475.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	302033	N	N	N	N
19	20250326	160653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	0	3	0.00	22310220	47757	70.49	467	475	460	605	327	466	467.16	0.83	-16092	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.12	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
20	20250326	150654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	0	3	0.00	17921823	38291	56.52	467	475	462	605	327	466	468.04	0.83	-13180	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.10	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
21	20250326	140654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-2	5	-0.43	15836125	33799	49.89	467	475	464	605	327	466	468.54	0.83	-12315	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	178	-4.59	0.98	12	0.09	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
22	20250326	130656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	1	2	0.21	15434283	32933	48.61	467	475	466	605	327	466	468.66	0.83	-11452	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.09	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
23	20250326	120658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	1	2	0.21	11188388	23822	35.16	467	475	467	605	327	466	469.67	0.83	-7614	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.06	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
24	20250326	110655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	2	2	0.43	10249718	21812	32.19	467	475	467	605	327	466	469.91	0.83	-7614	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	180	-4.63	0.99	12	0.06	-101.00	475.00	1091	20240820	-57.10	449	20250311	4.23	609	-23.15	20250108	449	4.23	20250311	1091	-57.10	20240820	449	4.23	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
25	20250326	100656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	4	2	0.86	10240364	21792	32.16	467	475	467	605	327	466	469.91	0.83	-7613	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	180	-4.65	0.99	12	0.06	-101.00	475.00	1091	20240820	-56.92	449	20250311	4.68	609	-22.82	20250108	449	4.68	20250311	1091	-56.92	20240820	449	4.68	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
26	20250326	090655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	475	9	2	1.93	519151	1100	1.62	467	475	467	605	327	466	471.96	0.83	61	480	472	468	460	456	477	465	192	139	500	310	1	1	38355514	182	-4.70	1.00	12	0.00	-101.00	475.00	1091	20240820	-56.46	449	20250311	5.79	609	-22.00	20250108	449	5.79	20250311	1091	-56.46	20240820	449	5.79	20250311	0.17	N	079190	500	191 억	318125	N	N	N	N
27	20250325	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	2	2	0.43	31491636	67753	195.91	464	476	464	603	325	464	464.80	0.82	-4312	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.18	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
28	20250325	150653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	1	2	0.22	27985116	60198	174.06	464	476	464	603	325	464	464.88	0.82	-3935	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.16	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
29	20250325	140650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	1	2	0.22	26384198	56748	164.09	464	476	464	603	325	464	464.94	0.82	-1546	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.15	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
30	20250325	130651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	3	2	0.65	24422463	52525	151.88	464	476	464	603	325	464	464.97	0.82	-183	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.14	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
31	20250325	120651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	1	2	0.22	21360647	45930	132.81	464	476	464	603	325	464	465.07	0.82	-166	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.12	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
32	20250325	110651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	2	2	0.43	20453324	43986	127.19	464	476	464	603	325	464	465.00	0.82	629	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.11	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
33	20250325	100701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	2	2	0.43	4264543	9151	26.46	464	476	464	603	325	464	466.02	0.82	631	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.02	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
34	20250325	090656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	12	2	2.59	95621	206	0.60	464	476	464	603	325	464	464.18	0.82	-32	480	472	462	454	444	473	455	192	139	500	310	1	1	38355514	183	-4.71	1.00	12	0.00	-101.00	475.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	314436	N	N	N	N
35	20250324	160649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	0	3	0.00	16031484	34578	92.96	464	470	452	603	325	464	463.63	0.82	-4555	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	178	-4.59	0.98	12	0.09	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
36	20250324	150654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	1	2	0.22	14878862	32098	86.29	464	470	452	603	325	464	463.54	0.82	-3239	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.08	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
37	20250324	140654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	3	2	0.65	13517929	29167	78.41	464	470	452	603	325	464	463.47	0.82	-3125	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	179	-4.62	0.98	12	0.08	-101.00	475.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
38	20250324	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	1	2	0.22	12844934	27720	74.52	464	470	452	603	325	464	463.38	0.82	-3125	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	178	-4.60	0.98	12	0.07	-101.00	475.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
39	20250324	120654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	6	2	1.29	11591709	25037	67.31	464	470	452	603	325	464	462.98	0.82	-2093	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	180	-4.65	0.99	12	0.07	-101.00	475.00	1091	20240820	-56.92	449	20250311	4.68	609	-22.82	20250108	449	4.68	20250311	1091	-56.92	20240820	449	4.68	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
40	20250324	110653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	4	2	0.86	10073292	21791	58.58	464	470	452	603	325	464	462.27	0.82	-936	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	180	-4.63	0.99	12	0.06	-101.00	475.00	1091	20240820	-57.10	449	20250311	4.23	609	-23.15	20250108	449	4.23	20250311	1091	-57.10	20240820	449	4.23	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
41	20250324	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	2	2	0.43	9490867	20541	55.22	464	470	452	603	325	464	462.05	0.82	-1460	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.05	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
42	20250324	090654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	2	2	0.43	2932566	6394	17.19	464	470	452	603	325	464	458.64	0.82	-603	488	476	470	458	452	473	455	192	139	500	310	1	1	38355514	179	-4.61	0.98	12	0.02	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	314370	N	N	N	N
43	20250321	160708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-8	5	-1.69	17375290	37147	59.39	472	482	464	613	331	472	467.74	0.80	-3065	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	178	-4.59	0.98	12	0.10	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
44	20250321	150652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-8	5	-1.69	15718801	33577	53.68	472	482	464	613	331	472	468.14	0.80	-2655	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	178	-4.59	0.98	12	0.09	-101.00	475.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
45	20250321	140653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	-6	5	-1.27	13553296	28919	46.24	472	482	465	613	331	472	468.66	0.80	-2648	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	179	-4.61	0.98	12	0.08	-101.00	475.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
46	20250321	130653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	0	3	0.00	10435181	22223	35.53	472	482	465	613	331	472	469.57	0.80	-2848	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	181	-4.67	0.99	12	0.06	-101.00	475.00	1091	20240820	-56.74	449	20250311	5.12	609	-22.50	20250108	449	5.12	20250311	1091	-56.74	20240820	449	5.12	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
47	20250321	120654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	471	-1	5	-0.21	6349162	13478	21.55	472	482	467	613	331	472	471.08	0.80	-2406	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	181	-4.66	0.99	12	0.04	-101.00	475.00	1091	20240820	-56.83	449	20250311	4.90	609	-22.66	20250108	449	4.90	20250311	1091	-56.83	20240820	449	4.90	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
48	20250321	110653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	475	3	2	0.64	5583904	11853	18.95	472	482	467	613	331	472	471.10	0.80	-2403	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	182	-4.70	1.00	12	0.03	-101.00	475.00	1091	20240820	-56.46	449	20250311	5.79	609	-22.00	20250108	449	5.79	20250311	1091	-56.46	20240820	449	5.79	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
49	20250321	100654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	469	-3	5	-0.64	3914353	8309	13.28	472	482	467	613	331	472	471.10	0.80	-1523	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	180	-4.64	0.99	12	0.02	-101.00	475.00	1091	20240820	-57.01	449	20250311	4.45	609	-22.99	20250108	449	4.45	20250311	1091	-57.01	20240820	449	4.45	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
50	20250321	090657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	-4	5	-0.85	1640525	3477	5.56	472	472	467	613	331	472	471.82	0.80	-507	490	481	475	466	460	478	463	192	141	500	320	1	1	38355514	180	-4.63	0.99	12	0.01	-101.00	475.00	1091	20240820	-57.10	449	20250311	4.23	609	-23.15	20250108	449	4.23	20250311	1091	-57.10	20240820	449	4.23	20250311	0.17	N	079190	500	191 억	305434	N	N	N	N
51	20250320	160946	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	-11	5	-2.28	29403403	62130	254.47	478	484	469	627	339	483	473.26	0.79	1287	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	181	6.29	0.79	12	0.16	75.00	601.00	1091	20240820	-56.74	449	20250311	5.12	609	-22.50	20250108	449	5.12	20250311	1091	-56.74	20240820	449	5.12	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
52	20250320	150652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	473	-10	5	-2.07	25740538	54347	222.60	478	484	470	627	339	483	473.63	0.79	1819	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	181	6.31	0.79	12	0.14	75.00	601.00	1091	20240820	-56.65	449	20250311	5.35	609	-22.33	20250108	449	5.35	20250311	1091	-56.65	20240820	449	5.35	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
53	20250320	140654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	474	-9	5	-1.86	25735799	54337	222.56	478	484	470	627	339	483	473.63	0.79	1828	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	182	6.32	0.79	12	0.14	75.00	601.00	1091	20240820	-56.55	449	20250311	5.57	609	-22.17	20250108	449	5.57	20250311	1091	-56.55	20240820	449	5.57	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
54	20250320	130653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	475	-8	5	-1.66	20401552	43011	176.17	478	484	471	627	339	483	474.33	0.79	1890	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	182	6.33	0.79	12	0.11	75.00	601.00	1091	20240820	-56.46	449	20250311	5.79	609	-22.00	20250108	449	5.79	20250311	1091	-56.46	20240820	449	5.79	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
55	20250320	120651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	-7	5	-1.45	19848117	41839	171.37	478	484	471	627	339	483	474.39	0.79	1910	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	183	6.35	0.79	12	0.11	75.00	601.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
56	20250320	110652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	474	-9	5	-1.86	18755967	39526	161.89	478	484	471	627	339	483	474.52	0.79	2015	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	182	6.32	0.79	12	0.10	75.00	601.00	1091	20240820	-56.55	449	20250311	5.57	609	-22.17	20250108	449	5.57	20250311	1091	-56.55	20240820	449	5.57	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
57	20250320	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	475	-8	5	-1.66	8363318	17656	72.32	478	483	471	627	339	483	473.68	0.79	255	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	182	6.33	0.79	12	0.05	75.00	601.00	1091	20240820	-56.46	449	20250311	5.79	609	-22.00	20250108	449	5.79	20250311	1091	-56.46	20240820	449	5.79	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
58	20250320	090654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	482	-1	5	-0.21	673512	1413	5.79	478	482	474	627	339	483	476.65	0.79	-59	495	488	482	475	469	486	473	192	144	500	320	1	1	38355514	185	6.43	0.80	12	0.00	75.00	601.00	1091	20240820	-55.82	449	20250311	7.35	609	-20.85	20250108	449	7.35	20250311	1091	-55.82	20240820	449	7.35	20250311	0.17	N	079190	500	191 억	303147	N	N	N	N
59	20250319	160649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	483	-1	5	-0.21	11216496	23321	26.60	489	489	476	629	339	484	480.96	0.80	-4469	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	185	6.44	0.80	12	0.06	75.00	601.00	1091	20240820	-55.73	449	20250311	7.57	609	-20.69	20250108	449	7.57	20250311	1091	-55.73	20240820	449	7.57	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
60	20250319	150650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	483	-1	5	-0.21	10367803	21557	24.59	489	489	476	629	339	484	480.95	0.80	-4130	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	185	6.44	0.80	12	0.06	75.00	601.00	1091	20240820	-55.73	449	20250311	7.57	609	-20.69	20250108	449	7.57	20250311	1091	-55.73	20240820	449	7.57	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
61	20250319	140652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	480	-4	5	-0.83	9296051	19332	22.05	489	489	476	629	339	484	480.86	0.80	-2186	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	184	6.40	0.80	12	0.05	75.00	601.00	1091	20240820	-56.00	449	20250311	6.90	609	-21.18	20250108	449	6.90	20250311	1091	-56.00	20240820	449	6.90	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
62	20250319	130650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	483	-1	5	-0.21	9099915	18920	21.58	489	489	476	629	339	484	480.97	0.80	-2176	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	185	6.44	0.80	12	0.05	75.00	601.00	1091	20240820	-55.73	449	20250311	7.57	609	-20.69	20250108	449	7.57	20250311	1091	-55.73	20240820	449	7.57	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
63	20250319	120650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	484	0	3	0.00	7819651	16245	18.53	489	489	476	629	339	484	481.36	0.80	-3147	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	186	6.45	0.81	12	0.04	75.00	601.00	1091	20240820	-55.64	449	20250311	7.80	609	-20.53	20250108	449	7.80	20250311	1091	-55.64	20240820	449	7.80	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
64	20250319	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	484	0	3	0.00	4959852	10271	11.72	489	489	480	629	339	484	482.90	0.80	-3406	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	186	6.45	0.81	12	0.03	75.00	601.00	1091	20240820	-55.64	449	20250311	7.80	609	-20.53	20250108	449	7.80	20250311	1091	-55.64	20240820	449	7.80	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
65	20250319	100651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	480	-4	5	-0.83	4958400	10268	11.71	489	489	480	629	339	484	482.90	0.80	-3406	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	184	6.40	0.80	12	0.03	75.00	601.00	1091	20240820	-56.00	449	20250311	6.90	609	-21.18	20250108	449	6.90	20250311	1091	-56.00	20240820	449	6.90	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
66	20250319	090653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	487	3	2	0.62	2290080	4721	5.39	489	489	484	629	339	484	485.08	0.80	-3823	498	491	484	477	470	487	473	192	145	500	320	1	1	38355514	187	6.49	0.81	12	0.01	75.00	601.00	1091	20240820	-55.36	449	20250311	8.46	609	-20.03	20250108	449	8.46	20250311	1091	-55.36	20240820	449	8.46	20250311	0.17	N	079190	500	191 억	305016	N	N	N	N
67	20250318	160647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	484	4	2	0.83	42465264	87657	105.20	485	491	477	624	336	480	484.45	0.80	79	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	186	6.45	0.81	12	0.23	75.00	601.00	1091	20240820	-55.64	449	20250311	7.80	609	-20.53	20250108	449	7.80	20250311	1091	-55.64	20240820	449	7.80	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
68	20250318	150650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	482	2	2	0.42	41020566	84665	101.61	485	491	477	624	336	480	484.50	0.80	1554	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	185	6.43	0.80	12	0.22	75.00	601.00	1091	20240820	-55.82	449	20250311	7.35	609	-20.85	20250108	449	7.35	20250311	1091	-55.82	20240820	449	7.35	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
69	20250318	140648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	479	-1	5	-0.21	40823631	84254	101.12	485	491	477	624	336	480	484.53	0.80	1537	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	184	6.39	0.80	12	0.22	75.00	601.00	1091	20240820	-56.10	449	20250311	6.68	609	-21.35	20250108	449	6.68	20250311	1091	-56.10	20240820	449	6.68	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
70	20250318	130647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	484	4	2	0.83	39512764	81530	97.85	485	491	477	624	336	480	484.64	0.80	1395	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	186	6.45	0.81	12	0.21	75.00	601.00	1091	20240820	-55.64	449	20250311	7.80	609	-20.53	20250108	449	7.80	20250311	1091	-55.64	20240820	449	7.80	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
71	20250318	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	477	-3	5	-0.62	32968529	67930	81.53	485	491	477	624	336	480	485.33	0.80	295	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	183	6.36	0.79	12	0.18	75.00	601.00	1091	20240820	-56.28	449	20250311	6.24	609	-21.67	20250108	449	6.24	20250311	1091	-56.28	20240820	449	6.24	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
72	20250318	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	483	3	2	0.62	23838894	49059	58.88	485	491	480	624	336	480	485.92	0.80	-101	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	185	6.44	0.80	12	0.13	75.00	601.00	1091	20240820	-55.73	449	20250311	7.57	609	-20.69	20250108	449	7.57	20250311	1091	-55.73	20240820	449	7.57	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
73	20250318	100649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	487	7	2	1.46	13075541	26835	32.21	485	491	480	624	336	480	487.26	0.80	-2898	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	187	6.49	0.81	12	0.07	75.00	601.00	1091	20240820	-55.36	449	20250311	8.46	609	-20.03	20250108	449	8.46	20250311	1091	-55.36	20240820	449	8.46	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
74	20250318	090650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	483	3	2	0.62	1665909	3441	4.13	485	485	482	624	336	480	484.14	0.80	-1342	489	484	475	470	461	487	473	192	144	500	320	1	1	38355514	185	6.44	0.80	12	0.01	75.00	601.00	1091	20240820	-55.73	449	20250311	7.57	609	-20.69	20250108	449	7.57	20250311	1091	-55.73	20240820	449	7.57	20250311	0.17	N	079190	500	191 억	304937	N	N	N	N
75	20250317	160646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	480	4	2	0.84	38998957	82108	181.13	479	480	466	618	334	476	474.97	0.80	-1707	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	184	6.40	0.80	12	0.21	75.00	601.00	1091	20240820	-56.00	449	20250311	6.90	609	-21.18	20250108	449	6.90	20250311	1091	-56.00	20240820	449	6.90	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
76	20250317	150645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	478	2	2	0.42	34186501	72082	159.02	479	480	466	618	334	476	474.27	0.80	-1657	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	183	6.37	0.80	12	0.19	75.00	601.00	1091	20240820	-56.19	449	20250311	6.46	609	-21.51	20250108	449	6.46	20250311	1091	-56.19	20240820	449	6.46	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
77	20250317	140647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	-8	5	-1.68	29965784	63252	139.54	479	480	466	618	334	476	473.75	0.80	-195	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	180	6.24	0.78	12	0.16	75.00	601.00	1091	20240820	-57.10	449	20250311	4.23	609	-23.15	20250108	449	4.23	20250311	1091	-57.10	20240820	449	4.23	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
78	20250317	130646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	0	3	0.00	24306359	51188	112.92	479	480	466	618	334	476	474.84	0.80	-472	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	183	6.35	0.79	12	0.13	75.00	601.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
79	20250317	120645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	477	1	2	0.21	23306054	49070	108.25	479	480	466	618	334	476	474.96	0.80	-719	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	183	6.36	0.79	12	0.13	75.00	601.00	1091	20240820	-56.28	449	20250311	6.24	609	-21.67	20250108	449	6.24	20250311	1091	-56.28	20240820	449	6.24	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
80	20250317	110647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	477	1	2	0.21	22352224	47070	103.84	479	480	466	618	334	476	474.87	0.80	14	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	183	6.36	0.79	12	0.12	75.00	601.00	1091	20240820	-56.28	449	20250311	6.24	609	-21.67	20250108	449	6.24	20250311	1091	-56.28	20240820	449	6.24	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
81	20250317	100646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	475	-1	5	-0.21	17551564	36925	81.46	479	480	466	618	334	476	475.33	0.80	670	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	182	6.33	0.79	12	0.10	75.00	601.00	1091	20240820	-56.46	449	20250311	5.79	609	-22.00	20250108	449	5.79	20250311	1091	-56.46	20240820	449	5.79	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
82	20250317	090646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	0	3	0.00	1326017	2782	6.14	479	479	476	618	334	476	476.64	0.80	-88	486	481	475	470	464	483	472	192	142	500	320	1	1	38355514	183	6.35	0.79	12	0.01	75.00	601.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	306644	N	N	N	N
83	20250314	160644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	5	2	1.06	21448283	45330	69.63	471	480	469	612	330	471	473.16	0.80	137	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	183	6.35	0.79	12	0.12	75.00	601.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
84	20250314	150648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	474	3	2	0.64	19565767	41375	63.56	471	480	469	612	330	471	472.89	0.80	788	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	182	6.32	0.79	12	0.11	75.00	601.00	1091	20240820	-56.55	449	20250311	5.57	609	-22.17	20250108	449	5.57	20250311	1091	-56.55	20240820	449	5.57	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
85	20250314	140644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	474	3	2	0.64	19521750	41282	63.42	471	480	469	612	330	471	472.89	0.80	820	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	182	6.32	0.79	12	0.11	75.00	601.00	1091	20240820	-56.55	449	20250311	5.57	609	-22.17	20250108	449	5.57	20250311	1091	-56.55	20240820	449	5.57	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
86	20250314	130643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	5	2	1.06	17222734	36387	55.90	471	480	470	612	330	471	473.32	0.80	754	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	183	6.35	0.79	12	0.09	75.00	601.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
87	20250314	120646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	5	2	1.06	13076102	27585	42.38	471	480	470	612	330	471	474.03	0.80	1445	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	183	6.35	0.79	12	0.07	75.00	601.00	1091	20240820	-56.37	449	20250311	6.01	609	-21.84	20250108	449	6.01	20250311	1091	-56.37	20240820	449	6.01	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
88	20250314	110644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	477	6	2	1.27	11105376	23416	35.97	471	480	470	612	330	471	474.26	0.80	-1302	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	183	6.36	0.79	12	0.06	75.00	601.00	1091	20240820	-56.28	449	20250311	6.24	609	-21.67	20250108	449	6.24	20250311	1091	-56.28	20240820	449	6.24	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
89	20250314	100645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	478	7	2	1.49	11082442	23368	35.90	471	480	470	612	330	471	474.26	0.80	-1292	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	183	6.37	0.80	12	0.06	75.00	601.00	1091	20240820	-56.19	449	20250311	6.46	609	-21.51	20250108	449	6.46	20250311	1091	-56.19	20240820	449	6.46	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
90	20250314	090647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	477	6	2	1.27	1459870	3066	4.71	471	480	471	612	330	471	476.15	0.80	-1827	487	479	472	464	457	483	468	192	141	500	320	1	1	38355514	183	6.36	0.79	12	0.01	75.00	601.00	1091	20240820	-56.28	449	20250311	6.24	609	-21.67	20250108	449	6.24	20250311	1091	-56.28	20240820	449	6.24	20250311	0.17	N	079190	500	191 억	306507	N	N	N	N
91	20250313	160640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	471	7	2	1.51	30689846	65025	208.33	470	480	465	603	325	464	471.97	0.74	19606	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	181	6.28	0.78	12	0.17	75.00	601.00	1091	20240820	-56.83	449	20250311	4.90	609	-22.66	20250108	449	4.90	20250311	1091	-56.83	20240820	449	4.90	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
92	20250313	150641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	6	2	1.29	30174868	63928	204.81	470	480	465	603	325	464	472.01	0.74	19616	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	180	6.27	0.78	12	0.17	75.00	601.00	1091	20240820	-56.92	449	20250311	4.68	609	-22.82	20250108	449	4.68	20250311	1091	-56.92	20240820	449	4.68	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
93	20250313	140640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	6	2	1.29	29365986	62210	199.31	470	480	465	603	325	464	472.05	0.74	19570	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	180	6.27	0.78	12	0.16	75.00	601.00	1091	20240820	-56.92	449	20250311	4.68	609	-22.82	20250108	449	4.68	20250311	1091	-56.92	20240820	449	4.68	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
94	20250313	130640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	471	7	2	1.51	29240819	61944	198.46	470	480	465	603	325	464	472.05	0.74	19538	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	181	6.28	0.78	12	0.16	75.00	601.00	1091	20240820	-56.83	449	20250311	4.90	609	-22.66	20250108	449	4.90	20250311	1091	-56.83	20240820	449	4.90	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
95	20250313	120640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	479	15	2	3.23	14818221	31380	100.54	470	480	465	603	325	464	472.22	0.74	5345	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	184	6.39	0.80	12	0.08	75.00	601.00	1091	20240820	-56.10	449	20250311	6.68	609	-21.35	20250108	449	6.68	20250311	1091	-56.10	20240820	449	6.68	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
96	20250313	110639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	475	11	2	2.37	12990767	27552	88.27	470	475	465	603	325	464	471.50	0.74	5500	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	182	6.33	0.79	12	0.07	75.00	601.00	1091	20240820	-56.46	449	20250311	5.79	609	-22.00	20250108	449	5.79	20250311	1091	-56.46	20240820	449	5.79	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
97	20250313	100639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	1	2	0.22	3876067	8250	26.43	470	471	465	603	325	464	469.83	0.74	-3399	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	178	6.20	0.77	12	0.02	75.00	601.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
98	20250313	090641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	6	2	1.29	290930	619	1.98	470	470	470	603	325	464	470.00	0.74	-92	482	472	467	457	452	470	455	192	139	500	310	1	1	38355514	180	6.27	0.78	12	0.00	75.00	601.00	1091	20240820	-56.92	449	20250311	4.68	609	-22.82	20250108	449	4.68	20250311	1091	-56.92	20240820	449	4.68	20250311	0.17	N	079190	500	191 억	284101	N	N	N	N
99	20250312	160637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-3	5	-0.64	14536459	30958	67.46	467	477	462	607	327	467	469.56	0.74	410	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	178	6.19	0.77	12	0.08	75.00	601.00	1091	20240820	-57.47	449	20250311	3.34	609	-23.81	20250108	449	3.34	20250311	1091	-57.47	20240820	449	3.34	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
100	20250312	150638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	-1	5	-0.21	14245836	30332	66.10	467	477	462	607	327	467	469.67	0.74	438	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.08	75.00	601.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
101	20250312	140637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	-2	5	-0.43	10792230	22897	49.90	467	477	462	607	327	467	471.35	0.74	-3276	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	178	6.20	0.77	12	0.06	75.00	601.00	1091	20240820	-57.38	449	20250311	3.56	609	-23.65	20250108	449	3.56	20250311	1091	-57.38	20240820	449	3.56	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
102	20250312	130636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	-1	5	-0.21	10628699	22546	49.13	467	477	462	607	327	467	471.43	0.74	-3328	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.06	75.00	601.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
103	20250312	120638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	3	2	0.64	10032810	21270	46.35	467	477	462	607	327	467	471.70	0.74	-3643	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	180	6.27	0.78	12	0.06	75.00	601.00	1091	20240820	-56.92	449	20250311	4.68	609	-22.82	20250108	449	4.68	20250311	1091	-56.92	20240820	449	4.68	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
104	20250312	110634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	5	2	1.07	9435172	19996	43.58	467	477	462	607	327	467	471.86	0.74	-3636	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	181	6.29	0.79	12	0.05	75.00	601.00	1091	20240820	-56.74	449	20250311	5.12	609	-22.50	20250108	449	5.12	20250311	1091	-56.74	20240820	449	5.12	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
105	20250312	100637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	1	2	0.21	8738680	18516	40.35	467	477	462	607	327	467	471.96	0.74	-3636	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	180	6.24	0.78	12	0.05	75.00	601.00	1091	20240820	-57.10	449	20250311	4.23	609	-23.15	20250108	449	4.23	20250311	1091	-57.10	20240820	449	4.23	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
106	20250312	090639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	-1	5	-0.21	46698	100	0.22	467	467	466	607	327	467	466.96	0.74	-8	488	477	463	452	438	483	458	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.00	75.00	601.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	283691	N	N	N	N
107	20250311	160631	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	0	3	0.00	21338546	45843	163.07	466	474	449	607	327	467	465.46	0.77	-12408	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.12	75.00	601.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
108	20250311	150634	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	466	-1	5	-0.21	20374191	43778	155.72	466	474	449	607	327	467	465.40	0.77	-11857	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.11	75.00	601.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
109	20250311	140634	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	0	3	0.00	16154944	34654	123.27	466	474	449	607	327	467	466.18	0.77	-11792	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.09	75.00	601.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
110	20250311	130634	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	0	3	0.00	14287868	30626	108.94	466	474	449	607	327	467	466.53	0.77	-11783	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.08	75.00	601.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
111	20250311	120633	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	0	3	0.00	14230780	30504	108.50	466	474	449	607	327	467	466.52	0.77	-11783	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.08	75.00	601.00	1091	20240820	-57.20	449	20250311	4.01	609	-23.32	20250108	449	4.01	20250311	1091	-57.20	20240820	449	4.01	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
112	20250311	110633	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	469	2	2	0.43	13261262	28421	101.10	466	474	449	607	327	467	466.60	0.77	-11948	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	180	6.25	0.78	12	0.07	75.00	601.00	1091	20240820	-57.01	449	20250311	4.45	609	-22.99	20250108	449	4.45	20250311	1091	-57.01	20240820	449	4.45	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
113	20250311	100635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	472	5	2	1.07	12677005	27175	96.66	466	474	449	607	327	467	466.50	0.77	-11904	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	181	6.29	0.79	12	0.07	75.00	601.00	1091	20240820	-56.74	449	20250311	5.12	609	-22.50	20250108	449	5.12	20250311	1091	-56.74	20240820	449	5.12	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
114	20250311	090635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	466	-1	5	-0.21	7622146	16416	58.39	466	471	449	607	327	467	464.31	0.77	-8277	480	473	467	460	454	473	460	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.04	75.00	601.00	1091	20240820	-57.29	449	20250311	3.79	609	-23.48	20250108	449	3.79	20250311	1091	-57.29	20240820	449	3.79	20250311	0.17	N	079190	500	191 억	296099	N	N	N	N
115	20250310	160628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	0	3	0.00	13072990	28110	71.20	467	474	461	607	327	467	465.07	0.78	-4011	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.07	75.00	601.00	1091	20240820	-57.20	451	20250307	3.55	609	-23.32	20250108	451	3.55	20250307	1091	-57.20	20240820	451	3.55	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
116	20250310	150632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	-1	5	-0.21	12385936	26637	67.47	467	474	461	607	327	467	464.99	0.78	-3935	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.07	75.00	601.00	1091	20240820	-57.29	451	20250307	3.33	609	-23.48	20250108	451	3.33	20250307	1091	-57.29	20240820	451	3.33	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
117	20250310	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	0	3	0.00	10639441	22854	57.88	467	474	461	607	327	467	465.54	0.78	-3963	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.06	75.00	601.00	1091	20240820	-57.20	451	20250307	3.55	609	-23.32	20250108	451	3.55	20250307	1091	-57.20	20240820	451	3.55	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
118	20250310	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	468	1	2	0.21	10638507	22852	57.88	467	474	461	607	327	467	465.54	0.78	-3963	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	180	6.24	0.78	12	0.06	75.00	601.00	1091	20240820	-57.10	451	20250307	3.77	609	-23.15	20250108	451	3.77	20250307	1091	-57.10	20240820	451	3.77	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
119	20250310	120629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	469	2	2	0.43	9830995	21116	53.48	467	474	461	607	327	467	465.57	0.78	-3553	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	180	6.25	0.78	12	0.06	75.00	601.00	1091	20240820	-57.01	451	20250307	3.99	609	-22.99	20250108	451	3.99	20250307	1091	-57.01	20240820	451	3.99	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
120	20250310	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	0	3	0.00	9115061	19588	49.61	467	474	461	607	327	467	465.34	0.78	-2169	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.05	75.00	601.00	1091	20240820	-57.20	451	20250307	3.55	609	-23.32	20250108	451	3.55	20250307	1091	-57.20	20240820	451	3.55	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
121	20250310	100630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	470	3	2	0.64	4262075	9114	23.08	467	474	466	607	327	467	467.64	0.78	-1695	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	180	6.27	0.78	12	0.02	75.00	601.00	1091	20240820	-56.92	451	20250307	4.21	609	-22.82	20250108	451	4.21	20250307	1091	-56.92	20240820	451	4.21	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
122	20250310	090630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	5	2	1.07	2695569	5772	14.62	467	474	466	607	327	467	467.01	0.78	-1726	484	475	463	454	442	480	459	192	140	500	310	1	1	38355514	181	6.29	0.79	12	0.02	75.00	601.00	1091	20240820	-56.74	451	20250307	4.66	609	-22.50	20250108	451	4.66	20250307	1091	-56.74	20240820	451	4.66	20250307	0.17	N	079190	500	191 억	300110	N	N	N	N
123	20250307	160627	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	6	2	1.30	18207337	39471	118.66	461	472	451	599	323	461	461.28	0.79	-2106	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	179	6.23	0.78	12	0.10	75.00	601.00	1091	20240820	-57.20	451	20250307	3.55	609	-23.32	20250108	451	3.55	20250307	1091	-57.20	20240820	451	3.55	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
124	20250307	150631	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	465	4	2	0.87	16846739	36535	109.84	461	472	451	599	323	461	461.11	0.79	-2011	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	178	6.20	0.77	12	0.10	75.00	601.00	1091	20240820	-57.38	451	20250307	3.10	609	-23.65	20250108	451	3.10	20250307	1091	-57.38	20240820	451	3.10	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
125	20250307	140628	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	470	9	2	1.95	15648955	33960	102.10	461	472	451	599	323	461	460.81	0.79	-1743	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	180	6.27	0.78	12	0.09	75.00	601.00	1091	20240820	-56.92	451	20250307	4.21	609	-22.82	20250108	451	4.21	20250307	1091	-56.92	20240820	451	4.21	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
126	20250307	130629	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	468	7	2	1.52	15501464	33646	101.15	461	472	451	599	323	461	460.72	0.79	-1715	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	180	6.24	0.78	12	0.09	75.00	601.00	1091	20240820	-57.10	451	20250307	3.77	609	-23.15	20250108	451	3.77	20250307	1091	-57.10	20240820	451	3.77	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
127	20250307	120630	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	458	-3	5	-0.65	8290078	18112	54.45	461	464	451	599	323	461	457.70	0.79	-909	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	176	6.11	0.76	12	0.05	75.00	601.00	1091	20240820	-58.02	451	20250307	1.55	609	-24.79	20250108	451	1.55	20250307	1091	-58.02	20240820	451	1.55	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
128	20250307	110629	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	458	-3	5	-0.65	5560608	12127	36.46	461	464	451	599	323	461	458.52	0.79	-865	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	176	6.11	0.76	12	0.03	75.00	601.00	1091	20240820	-58.02	451	20250307	1.55	609	-24.79	20250108	451	1.55	20250307	1091	-58.02	20240820	451	1.55	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
129	20250307	100627	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	460	-1	5	-0.22	5078624	11079	33.31	461	464	451	599	323	461	458.39	0.79	-369	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	176	6.13	0.77	12	0.03	75.00	601.00	1091	20240820	-57.84	451	20250307	2.00	609	-24.47	20250108	451	2.00	20250307	1091	-57.84	20240820	451	2.00	20250307	0.17	N	079190	500	191 억	301368	N	N	N	N
130	20250307	090631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	3	2	0.65	211759	459	1.38	461	464	461	599	323	461	461.38	0.79	-69	476	468	464	456	452	466	454	192	138	500	310	1	1	38355514	178	6.19	0.77	12	0.00	75.00	601.00	1091	20240820	-57.47	460	20250306	0.87	609	-23.81	20250108	460	0.87	20250306	1091	-57.47	20240820	460	0.87	20250306	0.17	N	079190	500	191 억	301368	N	N	N	N
131	20250306	160625	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	461	-7	5	-1.50	15412078	33262	61.52	468	472	460	608	328	468	463.35	0.77	-2582	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	177	6.15	0.77	12	0.09	75.00	601.00	1091	20240820	-57.75	460	20250306	0.22	609	-24.30	20250108	460	0.22	20250306	1091	-57.75	20240820	460	0.22	20250306	0.17	N	079190	500	191 억	296930	N	N	N	N
132	20250306	150625	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	463	-5	5	-1.07	12931907	27885	51.57	468	472	460	608	328	468	463.76	0.77	-2104	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	178	6.17	0.77	12	0.07	75.00	601.00	1091	20240820	-57.56	460	20250306	0.65	609	-23.97	20250108	460	0.65	20250306	1091	-57.56	20240820	460	0.65	20250306	0.17	N	079190	500	191 억	296930	N	N	N	N
133	20250306	140624	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	-1	5	-0.21	12299559	26521	49.05	468	472	460	608	328	468	463.77	0.77	-2659	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	179	6.23	0.78	12	0.07	75.00	601.00	1091	20240820	-57.20	460	20250306	1.52	609	-23.32	20250108	460	1.52	20250306	1091	-57.20	20240820	460	1.52	20250306	0.17	N	079190	500	191 억	296930	N	N	N	N
134	20250306	130626	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	465	-3	5	-0.64	11168897	24095	44.57	468	472	460	608	328	468	463.54	0.77	-1490	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	178	6.20	0.77	12	0.06	75.00	601.00	1091	20240820	-57.38	460	20250306	1.09	609	-23.65	20250108	460	1.09	20250306	1091	-57.38	20240820	460	1.09	20250306	0.17	N	079190	500	191 억	296930	N	N	N	N
135	20250306	120624	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	464	-4	5	-0.85	9646607	20814	38.50	468	472	460	608	328	468	463.47	0.77	-1096	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	178	6.19	0.77	12	0.05	75.00	601.00	1091	20240820	-57.47	460	20250306	0.87	609	-23.81	20250108	460	0.87	20250306	1091	-57.47	20240820	460	0.87	20250306	0.17	N	079190	500	191 억	296930	N	N	N	N
136	20250306	110622	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	466	-2	5	-0.43	6697897	14419	26.67	468	472	460	608	328	468	464.52	0.77	-995	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	179	6.21	0.78	12	0.04	75.00	601.00	1091	20240820	-57.29	460	20250306	1.30	609	-23.48	20250108	460	1.30	20250306	1091	-57.29	20240820	460	1.30	20250306	0.17	N	079190	500	191 억	296930	N	N	N	N
137	20250306	100624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	464	-4	5	-0.85	2986013	6392	11.82	468	472	464	608	328	468	467.15	0.77	-811	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	178	6.19	0.77	12	0.02	75.00	601.00	1091	20240820	-57.47	461	20250305	0.65	609	-23.81	20250108	461	0.65	20250305	1091	-57.47	20240820	461	0.65	20250305	0.17	N	079190	500	191 억	296930	N	N	N	N
138	20250306	090628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	4	2	0.85	963636	2059	3.81	468	472	468	608	328	468	468.01	0.77	-6	475	471	466	462	457	473	464	192	140	500	310	1	1	38355514	181	6.29	0.79	12	0.01	75.00	601.00	1091	20240820	-56.74	461	20250305	2.39	609	-22.50	20250108	461	2.39	20250305	1091	-56.74	20240820	461	2.39	20250305	0.17	N	079190	500	191 억	296930	N	N	N	N
139	20250305	160618	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	468	2	2	0.43	25120757	54037	65.37	466	470	461	605	327	466	464.88	0.78	-1287	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	180	6.24	0.78	12	0.14	75.00	601.00	1091	20240820	-57.10	461	20250305	1.52	609	-23.15	20250108	461	1.52	20250305	1091	-57.10	20240820	461	1.52	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
140	20250305	150621	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	468	2	2	0.43	25101138	53995	65.32	466	470	461	605	327	466	464.88	0.78	-1250	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	180	6.24	0.78	12	0.14	75.00	601.00	1091	20240820	-57.10	461	20250305	1.52	609	-23.15	20250108	461	1.52	20250305	1091	-57.10	20240820	461	1.52	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
141	20250305	140619	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	1	2	0.21	19931158	42912	51.91	466	470	461	605	327	466	464.47	0.78	-2120	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	179	6.23	0.78	12	0.11	75.00	601.00	1091	20240820	-57.20	461	20250305	1.30	609	-23.32	20250108	461	1.30	20250305	1091	-57.20	20240820	461	1.30	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
142	20250305	130617	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	465	-1	5	-0.21	15529231	33429	40.44	466	470	461	605	327	466	464.54	0.78	-1102	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	178	6.20	0.77	12	0.09	75.00	601.00	1091	20240820	-57.38	461	20250305	0.87	609	-23.65	20250108	461	0.87	20250305	1091	-57.38	20240820	461	0.87	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
143	20250305	120620	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	465	-1	5	-0.21	14224195	30620	37.04	466	470	461	605	327	466	464.54	0.78	-709	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	178	6.20	0.77	12	0.08	75.00	601.00	1091	20240820	-57.38	461	20250305	0.87	609	-23.65	20250108	461	0.87	20250305	1091	-57.38	20240820	461	0.87	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
144	20250305	110615	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	467	1	2	0.21	10593316	22768	27.54	466	470	461	605	327	466	465.27	0.78	-681	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	179	6.23	0.78	12	0.06	75.00	601.00	1091	20240820	-57.20	461	20250305	1.30	609	-23.32	20250108	461	1.30	20250305	1091	-57.20	20240820	461	1.30	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
145	20250305	100619	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	466	0	3	0.00	5077994	10909	13.20	466	469	461	605	327	466	465.49	0.78	364	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	179	6.21	0.78	12	0.03	75.00	601.00	1091	20240820	-57.29	461	20250305	1.08	609	-23.48	20250108	461	1.08	20250305	1091	-57.29	20240820	461	1.08	20250305	0.17	N	079190	500	191 억	298008	N	N	N	N
146	20250305	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	469	3	2	0.64	1938171	4146	5.02	466	469	466	605	327	466	467.48	0.78	43	491	478	472	459	453	475	456	192	139	500	310	1	1	38355514	180	6.25	0.78	12	0.01	75.00	601.00	1091	20240820	-57.01	465	20241209	0.86	609	-22.99	20250108	466	0.64	20250305	1091	-57.01	20240820	465	0.86	20241209	0.17	N	079190	500	191 억	298008	N	N	N	N
147	20250304	160612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	-10	5	-2.10	38874368	82513	116.18	480	485	466	618	334	476	471.13	0.78	-1616	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	179	6.21	0.78	12	0.22	75.00	601.00	1091	20240820	-57.29	465	20241209	0.22	609	-23.48	20250108	466	0.00	20250304	1091	-57.29	20240820	465	0.22	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
148	20250304	150608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	467	-9	5	-1.89	37169744	78864	111.04	480	485	466	618	334	476	471.31	0.78	-758	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	179	6.23	0.78	12	0.21	75.00	601.00	1091	20240820	-57.20	465	20241209	0.43	609	-23.32	20250108	466	0.21	20250304	1091	-57.20	20240820	465	0.43	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
149	20250304	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	471	-5	5	-1.05	26037065	54999	77.44	480	485	466	618	334	476	473.41	0.78	-1291	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	181	6.28	0.78	12	0.14	75.00	601.00	1091	20240820	-56.83	465	20241209	1.29	609	-22.66	20250108	466	1.07	20250304	1091	-56.83	20240820	465	1.29	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
150	20250304	130610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	-4	5	-0.84	20408370	42967	60.50	480	485	467	618	334	476	474.98	0.78	-1291	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	181	6.29	0.79	12	0.11	75.00	601.00	1091	20240820	-56.74	465	20241209	1.51	609	-22.50	20250108	467	1.07	20250304	1091	-56.74	20240820	465	1.51	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
151	20250304	120609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	474	-2	5	-0.42	19175081	40335	56.79	480	485	470	618	334	476	475.40	0.78	-816	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	182	6.32	0.79	12	0.11	75.00	601.00	1091	20240820	-56.55	465	20241209	1.94	609	-22.17	20250108	469	1.07	20250220	1091	-56.55	20240820	465	1.94	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
152	20250304	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	471	-5	5	-1.05	14404487	30298	42.66	480	485	471	618	334	476	475.43	0.78	-1273	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	181	6.28	0.78	12	0.08	75.00	601.00	1091	20240820	-56.83	465	20241209	1.29	609	-22.66	20250108	469	0.43	20250220	1091	-56.83	20240820	465	1.29	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
153	20250304	100608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	477	1	2	0.21	14067980	29584	41.66	480	485	471	618	334	476	475.53	0.78	-1334	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	183	6.36	0.79	12	0.08	75.00	601.00	1091	20240820	-56.28	465	20241209	2.58	609	-21.67	20250108	469	1.71	20250220	1091	-56.28	20240820	465	2.58	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N
154	20250304	090606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	480	4	2	0.84	812866	1703	2.40	480	480	474	618	334	476	477.31	0.78	-1166	499	487	480	468	461	484	465	192	142	500	320	1	1	38355514	184	6.40	0.80	12	0.00	75.00	601.00	1091	20240820	-56.00	465	20241209	3.23	609	-21.18	20250108	469	2.35	20250220	1091	-56.00	20240820	465	3.23	20241209	0.17	N	079190	500	191 억	298322	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History