KissMeData/088280/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-80	5	-3.15	36533000	14972	48.26	2455	2555	2410	3300	1780	2540	2440.09	18.84	-1195	2753	2646	2558	2451	2363	2602	2407	173	760	1000	1770	5	1	17306490	426	-19.07	1.01	12	0.09	-129.00	2424.00	4090	20240417	-39.85	1972	20241209	24.75	3900	-36.92	20250107	2380	3.36	20250102	4090	-39.85	20240417	1972	24.75	20241209	0.08	Y	088280	1000	173 억	3260909	N	N	N	N
3	20250328	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-100	5	-3.79	78954805	31022	321.57	2660	2665	2470	3430	1850	2640	2545.12	18.81	-3104	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	440	-19.69	1.05	12	0.18	-129.00	2424.00	4090	20240417	-37.90	1972	20241209	28.80	3900	-34.87	20250107	2380	6.72	20250102	4090	-37.90	20240417	1972	28.80	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
4	20250328	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-110	5	-4.17	76991115	30246	313.53	2660	2665	2470	3430	1850	2640	2545.50	18.81	-2706	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	438	-19.61	1.04	12	0.17	-129.00	2424.00	4090	20240417	-38.14	1972	20241209	28.30	3900	-35.13	20250107	2380	6.30	20250102	4090	-38.14	20240417	1972	28.30	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
5	20250328	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-125	5	-4.73	72022610	28270	293.04	2660	2665	2470	3430	1850	2640	2547.67	18.81	-2128	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	435	-19.50	1.04	12	0.16	-129.00	2424.00	4090	20240417	-38.51	1972	20241209	27.54	3900	-35.51	20250107	2380	5.67	20250102	4090	-38.51	20240417	1972	27.54	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
6	20250328	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-110	5	-4.17	51976960	20261	210.02	2660	2665	2505	3430	1850	2640	2565.37	18.81	-1543	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	438	-19.61	1.04	12	0.12	-129.00	2424.00	4090	20240417	-38.14	1972	20241209	28.30	3900	-35.13	20250107	2380	6.30	20250102	4090	-38.14	20240417	1972	28.30	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
7	20250328	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-110	5	-4.17	45230270	17595	182.39	2660	2665	2505	3430	1850	2640	2570.63	18.81	-1404	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	438	-19.61	1.04	12	0.10	-129.00	2424.00	4090	20240417	-38.14	1972	20241209	28.30	3900	-35.13	20250107	2380	6.30	20250102	4090	-38.14	20240417	1972	28.30	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
8	20250328	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-110	5	-4.17	40780710	15835	164.14	2660	2665	2505	3430	1850	2640	2575.35	18.81	-1206	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	438	-19.61	1.04	12	0.09	-129.00	2424.00	4090	20240417	-38.14	1972	20241209	28.30	3900	-35.13	20250107	2380	6.30	20250102	4090	-38.14	20240417	1972	28.30	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
9	20250328	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-60	5	-2.27	19852090	7647	79.27	2660	2665	2565	3430	1850	2640	2596.06	18.81	-930	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	447	-20.00	1.06	12	0.04	-129.00	2424.00	4090	20240417	-36.92	1972	20241209	30.83	3900	-33.85	20250107	2380	8.40	20250102	4090	-36.92	20240417	1972	30.83	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
10	20250328	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	20	2	0.76	23835	9	0.09	2660	2665	2615	3430	1850	2640	2648.33	18.81	-1	2713	2676	2633	2596	2553	2695	2615	173	790	1000	1840	5	1	17306490	460	-20.62	1.10	12	0.00	-129.00	2424.00	4090	20240417	-34.96	1972	20241209	34.89	3900	-31.79	20250107	2380	11.76	20250102	4090	-34.96	20240417	1972	34.89	20241209	0.08	N	088280	1000	173 억	3254913	N	N	N	N
11	20250327	161707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	15	2	0.57	25094070	9597	175.54	2625	2670	2590	3410	1840	2625	2614.78	18.81	-1090	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	457	-20.47	1.09	12	0.06	-129.00	2424.00	4090	20240417	-35.45	1972	20241209	33.87	3900	-32.31	20250107	2380	10.92	20250102	4090	-35.45	20240417	1972	33.87	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
12	20250327	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-20	5	-0.76	23900010	9138	167.15	2625	2670	2590	3410	1840	2625	2615.45	18.81	-1029	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	451	-20.19	1.07	12	0.05	-129.00	2424.00	4090	20240417	-36.31	1972	20241209	32.10	3900	-33.21	20250107	2380	9.45	20250102	4090	-36.31	20240417	1972	32.10	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
13	20250327	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-15	5	-0.57	13961029	5311	97.15	2625	2670	2610	3410	1840	2625	2628.70	18.81	-874	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	452	-20.23	1.08	12	0.03	-129.00	2424.00	4090	20240417	-36.19	1972	20241209	32.35	3900	-33.08	20250107	2380	9.66	20250102	4090	-36.19	20240417	1972	32.35	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
14	20250327	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	0	3	0.00	10223149	3885	71.06	2625	2670	2610	3410	1840	2625	2631.44	18.81	-884	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	454	-20.35	1.08	12	0.02	-129.00	2424.00	4090	20240417	-35.82	1972	20241209	33.11	3900	-32.69	20250107	2380	10.29	20250102	4090	-35.82	20240417	1972	33.11	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
15	20250327	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	0	3	0.00	9180144	3486	63.76	2625	2670	2610	3410	1840	2625	2633.43	18.81	-883	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	454	-20.35	1.08	12	0.02	-129.00	2424.00	4090	20240417	-35.82	1972	20241209	33.11	3900	-32.69	20250107	2380	10.29	20250102	4090	-35.82	20240417	1972	33.11	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
16	20250327	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	15	2	0.57	5814277	2203	40.30	2625	2670	2610	3410	1840	2625	2639.25	18.81	-817	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	457	-20.47	1.09	12	0.01	-129.00	2424.00	4090	20240417	-35.45	1972	20241209	33.87	3900	-32.31	20250107	2380	10.92	20250102	4090	-35.45	20240417	1972	33.87	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
17	20250327	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	30	2	1.14	2782925	1056	19.32	2625	2670	2610	3410	1840	2625	2635.35	18.81	-566	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	459	-20.58	1.10	12	0.01	-129.00	2424.00	4090	20240417	-35.09	1972	20241209	34.63	3900	-31.92	20250107	2380	11.55	20250102	4090	-35.09	20240417	1972	34.63	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
18	20250327	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	5	2	0.19	497705	190	3.48	2625	2630	2610	3410	1840	2625	2619.50	18.81	-11	2685	2655	2640	2610	2595	2647	2602	173	785	1000	1830	5	1	17306490	455	-20.39	1.08	12	0.00	-129.00	2424.00	4090	20240417	-35.70	1972	20241209	33.37	3900	-32.56	20250107	2380	10.50	20250102	4090	-35.70	20240417	1972	33.37	20241209	0.08	N	088280	1000	173 억	3256003	N	N	N	N
19	20250326	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-25	5	-0.94	12696279	4813	26.30	2665	2670	2625	3445	1855	2650	2637.91	18.81	-178	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	454	-7.29	1.03	12	0.03	-360.00	2558.00	4090	20240417	-35.82	1972	20241209	33.11	3900	-32.69	20250107	2380	10.29	20250102	4090	-35.82	20240417	1972	33.11	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
20	20250326	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-10	5	-0.38	9635289	3647	19.93	2665	2670	2625	3445	1855	2650	2641.98	18.81	-125	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	457	-7.33	1.03	12	0.02	-360.00	2558.00	4090	20240417	-35.45	1972	20241209	33.87	3900	-32.31	20250107	2380	10.92	20250102	4090	-35.45	20240417	1972	33.87	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
21	20250326	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	15	2	0.57	8621629	3265	17.84	2665	2670	2625	3445	1855	2650	2640.62	18.81	-248	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	461	-7.40	1.04	12	0.02	-360.00	2558.00	4090	20240417	-34.84	1972	20241209	35.14	3900	-31.67	20250107	2380	11.97	20250102	4090	-34.84	20240417	1972	35.14	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
22	20250326	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	20	2	0.75	8378789	3174	17.35	2665	2670	2625	3445	1855	2650	2639.82	18.81	-284	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	462	-7.42	1.04	12	0.02	-360.00	2558.00	4090	20240417	-34.72	1972	20241209	35.40	3900	-31.54	20250107	2380	12.18	20250102	4090	-34.72	20240417	1972	35.40	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
23	20250326	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	20	2	0.75	7939349	3009	16.45	2665	2670	2625	3445	1855	2650	2638.53	18.81	-331	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	462	-7.42	1.04	12	0.02	-360.00	2558.00	4090	20240417	-34.72	1972	20241209	35.40	3900	-31.54	20250107	2380	12.18	20250102	4090	-34.72	20240417	1972	35.40	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
24	20250326	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	15	2	0.57	6755809	2565	14.02	2665	2665	2625	3445	1855	2650	2633.84	18.81	-259	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	461	-7.40	1.04	12	0.01	-360.00	2558.00	4090	20240417	-34.84	1972	20241209	35.14	3900	-31.67	20250107	2380	11.97	20250102	4090	-34.84	20240417	1972	35.14	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
25	20250326	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	10	2	0.38	5595689	2128	11.63	2665	2665	2625	3445	1855	2650	2629.55	18.81	-260	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	460	-7.39	1.04	12	0.01	-360.00	2558.00	4090	20240417	-34.96	1972	20241209	34.89	3900	-31.79	20250107	2380	11.76	20250102	4090	-34.96	20240417	1972	34.89	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
26	20250326	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	15	2	0.57	5330	2	0.01	2665	2665	2665	3445	1855	2650	2665.00	18.81	-2	2723	2686	2658	2621	2593	2672	2607	173	795	1000	1850	5	1	17306490	461	-7.40	1.04	12	0.00	-360.00	2558.00	4090	20240417	-34.84	1972	20241209	35.14	3900	-31.67	20250107	2380	11.97	20250102	4090	-34.84	20240417	1972	35.14	20241209	0.08	N	088280	1000	173 억	3256181	N	N	N	N
27	20250325	160716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-25	5	-0.93	48446665	18286	89.72	2695	2695	2630	3475	1875	2675	2649.39	18.81	974	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	459	-7.36	1.04	12	0.11	-360.00	2558.00	4090	20240417	-35.21	1972	20241209	34.38	3900	-32.05	20250107	2380	11.34	20250102	4090	-35.21	20240417	1972	34.38	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
28	20250325	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-40	5	-1.50	43944725	16576	81.33	2695	2695	2635	3475	1875	2675	2651.11	18.81	1231	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	456	-7.32	1.03	12	0.10	-360.00	2558.00	4090	20240417	-35.57	1972	20241209	33.62	3900	-32.44	20250107	2380	10.71	20250102	4090	-35.57	20240417	1972	33.62	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
29	20250325	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-30	5	-1.12	35250105	13284	65.18	2695	2695	2640	3475	1875	2675	2653.58	18.81	1458	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	458	-7.35	1.03	12	0.08	-360.00	2558.00	4090	20240417	-35.33	1972	20241209	34.13	3900	-32.18	20250107	2380	11.13	20250102	4090	-35.33	20240417	1972	34.13	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
30	20250325	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-5	5	-0.19	31325815	11801	57.90	2695	2695	2640	3475	1875	2675	2654.51	18.81	1472	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	462	-7.42	1.04	12	0.07	-360.00	2558.00	4090	20240417	-34.72	1972	20241209	35.40	3900	-31.54	20250107	2380	12.18	20250102	4090	-34.72	20240417	1972	35.40	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
31	20250325	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-25	5	-0.93	29968550	11289	55.39	2695	2695	2640	3475	1875	2675	2654.67	18.81	1473	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	459	-7.36	1.04	12	0.07	-360.00	2558.00	4090	20240417	-35.21	1972	20241209	34.38	3900	-32.05	20250107	2380	11.34	20250102	4090	-35.21	20240417	1972	34.38	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
32	20250325	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-5	5	-0.19	22550485	8496	41.68	2695	2695	2640	3475	1875	2675	2654.25	18.81	1368	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	462	-7.42	1.04	12	0.05	-360.00	2558.00	4090	20240417	-34.72	1972	20241209	35.40	3900	-31.54	20250107	2380	12.18	20250102	4090	-34.72	20240417	1972	35.40	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
33	20250325	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-25	5	-0.93	17600755	6631	32.53	2695	2695	2640	3475	1875	2675	2654.31	18.81	1327	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	459	-7.36	1.04	12	0.04	-360.00	2558.00	4090	20240417	-35.21	1972	20241209	34.38	3900	-32.05	20250107	2380	11.34	20250102	4090	-35.21	20240417	1972	34.38	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
34	20250325	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	3478550	1303	6.39	2695	2695	2660	3475	1875	2675	2669.65	18.81	659	2778	2726	2693	2641	2608	2710	2625	173	800	1000	1870	5	1	17306490	460	-7.39	1.04	12	0.01	-360.00	2558.00	4090	20240417	-34.96	1972	20241209	34.89	3900	-31.79	20250107	2380	11.76	20250102	4090	-34.96	20240417	1972	34.89	20241209	0.22	N	088280	1000	173 억	3255207	N	N	N	N
35	20250324	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-25	5	-0.93	54486160	20381	6.13	2745	2745	2660	3510	1890	2700	2673.38	18.80	530	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	463	-7.43	1.05	12	0.12	-360.00	2558.00	4090	20240417	-34.60	1972	20241209	35.65	3900	-31.41	20250107	2380	12.39	20250102	4090	-34.60	20240417	1972	35.65	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
36	20250324	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	51943790	19431	5.85	2745	2745	2660	3510	1890	2700	2673.24	18.80	423	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	465	-7.46	1.05	12	0.11	-360.00	2558.00	4090	20240417	-34.35	1972	20241209	36.16	3900	-31.15	20250107	2380	12.82	20250102	4090	-34.35	20240417	1972	36.16	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
37	20250324	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-30	5	-1.11	42760575	16001	4.81	2745	2745	2660	3510	1890	2700	2672.37	18.80	422	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	462	-7.42	1.04	12	0.09	-360.00	2558.00	4090	20240417	-34.72	1972	20241209	35.40	3900	-31.54	20250107	2380	12.18	20250102	4090	-34.72	20240417	1972	35.40	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
38	20250324	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	42532870	15916	4.79	2745	2745	2660	3510	1890	2700	2672.33	18.80	448	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	465	-7.46	1.05	12	0.09	-360.00	2558.00	4090	20240417	-34.35	1972	20241209	36.16	3900	-31.15	20250107	2380	12.82	20250102	4090	-34.35	20240417	1972	36.16	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
39	20250324	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	35980695	13462	4.05	2745	2745	2660	3510	1890	2700	2672.76	18.80	278	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	465	-7.46	1.05	12	0.08	-360.00	2558.00	4090	20240417	-34.35	1972	20241209	36.16	3900	-31.15	20250107	2380	12.82	20250102	4090	-34.35	20240417	1972	36.16	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
40	20250324	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	35427595	13256	3.99	2745	2745	2660	3510	1890	2700	2672.57	18.80	216	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	466	-7.47	1.05	12	0.08	-360.00	2558.00	4090	20240417	-34.23	1972	20241209	36.41	3900	-31.03	20250107	2380	13.03	20250102	4090	-34.23	20240417	1972	36.41	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
41	20250324	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	6033775	2248	0.68	2745	2745	2660	3510	1890	2700	2684.06	18.80	336	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	465	-7.46	1.05	12	0.01	-360.00	2558.00	4090	20240417	-34.35	1972	20241209	36.16	3900	-31.15	20250107	2380	12.82	20250102	4090	-34.35	20240417	1972	36.16	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
42	20250324	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	3168290	1180	0.35	2745	2745	2675	3510	1890	2700	2684.99	18.80	382	3256	2977	2786	2507	2316	2882	2412	173	810	1000	1890	5	1	17306490	464	-7.44	1.05	12	0.01	-360.00	2558.00	4090	20240417	-34.47	1972	20241209	35.90	3900	-31.28	20250107	2380	12.61	20250102	4090	-34.47	20240417	1972	35.90	20241209	0.15	N	088280	1000	173 억	3254046	N	N	N	N
43	20250321	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-155	5	-5.43	942256357	332339	783.73	2850	3065	2595	3710	2000	2855	2835.23	18.86	-13307	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	467	-7.50	1.06	12	1.92	-360.00	2558.00	4090	20240417	-33.99	1972	20241209	36.92	3900	-30.77	20250107	2380	13.45	20250102	4090	-33.99	20240417	1972	36.92	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
44	20250321	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-160	5	-5.60	901201157	317124	747.85	2850	3065	2595	3710	2000	2855	2841.79	18.86	-12010	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	466	-7.49	1.05	12	1.83	-360.00	2558.00	4090	20240417	-34.11	1972	20241209	36.66	3900	-30.90	20250107	2380	13.24	20250102	4090	-34.11	20240417	1972	36.66	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
45	20250321	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-195	5	-6.83	868071151	304685	718.51	2850	3065	2595	3710	2000	2855	2849.08	18.86	-11861	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	460	-7.39	1.04	12	1.76	-360.00	2558.00	4090	20240417	-34.96	1972	20241209	34.89	3900	-31.79	20250107	2380	11.76	20250102	4090	-34.96	20240417	1972	34.89	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
46	20250321	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-170	5	-5.95	836910056	292888	690.69	2850	3065	2595	3710	2000	2855	2857.44	18.86	-11877	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	465	-7.46	1.05	12	1.69	-360.00	2558.00	4090	20240417	-34.35	1972	20241209	36.16	3900	-31.15	20250107	2380	12.82	20250102	4090	-34.35	20240417	1972	36.16	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
47	20250321	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-170	5	-5.95	829922666	290273	684.53	2850	3065	2595	3710	2000	2855	2859.11	18.86	-11586	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	465	-7.46	1.05	12	1.68	-360.00	2558.00	4090	20240417	-34.35	1972	20241209	36.16	3900	-31.15	20250107	2380	12.82	20250102	4090	-34.35	20240417	1972	36.16	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
48	20250321	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-175	5	-6.13	816061026	285087	672.30	2850	3065	2595	3710	2000	2855	2862.50	18.86	-9798	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	464	-7.44	1.05	12	1.65	-360.00	2558.00	4090	20240417	-34.47	1972	20241209	35.90	3900	-31.28	20250107	2380	12.61	20250102	4090	-34.47	20240417	1972	35.90	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
49	20250321	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-140	5	-4.90	685429720	235681	555.79	2850	3065	2685	3710	2000	2855	2908.29	18.86	-10383	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	470	-7.54	1.06	12	1.36	-360.00	2558.00	4090	20240417	-33.62	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4090	-33.62	20240417	1972	37.68	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
50	20250321	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-40	5	-1.40	4317710	1532	3.61	2850	2850	2815	3710	2000	2855	2818.35	18.86	45	3025	2940	2835	2750	2645	2982	2792	173	855	1000	1990	5	1	17306490	487	-7.82	1.10	12	0.01	-360.00	2558.00	4090	20240417	-31.17	1972	20241209	42.75	3900	-27.82	20250107	2380	18.28	20250102	4090	-31.17	20240417	1972	42.75	20241209	0.13	N	088280	1000	173 억	3264569	N	N	N	N
51	20250320	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	115	2	4.20	119284697	42404	430.50	2780	2920	2730	3560	1920	2740	2813.05	18.87	-1196	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	494	-7.93	1.12	12	0.25	-360.00	2558.00	4090	20240417	-30.20	1972	20241209	44.78	3900	-26.79	20250107	2380	19.96	20250102	4090	-30.20	20240417	1972	44.78	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
52	20250320	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	120	2	4.38	101045575	35993	365.41	2780	2920	2730	3560	1920	2740	2807.37	18.87	-369	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	495	-7.94	1.12	12	0.21	-360.00	2558.00	4090	20240417	-30.07	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4090	-30.07	20240417	1972	45.03	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
53	20250320	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	15	2	0.55	32029050	11634	118.11	2780	2780	2730	3560	1920	2740	2753.06	18.87	-4135	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	477	-7.65	1.08	12	0.07	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
54	20250320	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	15	2	0.55	27741415	10076	102.29	2780	2780	2730	3560	1920	2740	2753.22	18.87	-3926	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	477	-7.65	1.08	12	0.06	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
55	20250320	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2757	17	2	0.62	12676842	4610	46.80	2780	2780	2730	3560	1920	2740	2749.86	18.87	-842	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	477	-7.66	1.08	12	0.03	-360.00	2558.00	4090	20240417	-32.59	1972	20241209	39.81	3900	-29.31	20250107	2380	15.84	20250102	4090	-32.59	20240417	1972	39.81	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
56	20250320	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	15	2	0.55	3816795	1395	14.16	2780	2780	2730	3560	1920	2740	2736.05	18.87	-190	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	477	-7.65	1.08	12	0.01	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
57	20250320	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-5	5	-0.18	3472660	1269	12.88	2780	2780	2730	3560	1920	2740	2736.53	18.87	-179	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	473	-7.60	1.07	12	0.01	-360.00	2558.00	4090	20240417	-33.13	1972	20241209	38.69	3900	-29.87	20250107	2380	14.92	20250102	4090	-33.13	20240417	1972	38.69	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
58	20250320	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	40	2	1.46	63940	23	0.23	2780	2780	2780	3560	1920	2740	2780.00	18.87	-7	2833	2786	2743	2696	2653	2765	2675	173	820	1000	1910	5	1	17306490	481	-7.72	1.09	12	0.00	-360.00	2558.00	4090	20240417	-32.03	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4090	-32.03	20240417	1972	40.97	20241209	0.12	N	088280	1000	173 억	3266198	N	N	N	N
59	20250319	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	26878655	9850	33.47	2790	2790	2700	3560	1920	2740	2727.94	18.87	199	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	474	-7.61	1.07	12	0.06	-360.00	2558.00	4090	20240417	-33.01	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
60	20250319	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-10	5	-0.36	23439105	8592	29.19	2790	2790	2700	3560	1920	2740	2728.02	18.87	215	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	472	-7.58	1.07	12	0.05	-360.00	2558.00	4090	20240417	-33.25	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
61	20250319	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-10	5	-0.36	21778125	7984	27.13	2790	2790	2700	3560	1920	2740	2727.72	18.87	241	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	472	-7.58	1.07	12	0.05	-360.00	2558.00	4090	20240417	-33.25	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
62	20250319	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	18807610	6897	23.43	2790	2790	2700	3560	1920	2740	2726.93	18.87	254	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	474	-7.61	1.07	12	0.04	-360.00	2558.00	4090	20240417	-33.01	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
63	20250319	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	17272665	6336	21.53	2790	2790	2700	3560	1920	2740	2726.12	18.87	298	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	474	-7.61	1.07	12	0.04	-360.00	2558.00	4090	20240417	-33.01	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
64	20250319	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-15	5	-0.55	9242760	3398	11.55	2790	2790	2700	3560	1920	2740	2720.06	18.87	-633	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	472	-7.57	1.07	12	0.02	-360.00	2558.00	4090	20240417	-33.37	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4090	-33.37	20240417	1972	38.18	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
65	20250319	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-15	5	-0.55	5904070	2171	7.38	2790	2790	2700	3560	1920	2740	2719.52	18.87	-324	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	472	-7.57	1.07	12	0.01	-360.00	2558.00	4090	20240417	-33.37	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4090	-33.37	20240417	1972	38.18	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
66	20250319	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	401145	144	0.49	2790	2790	2745	3560	1920	2740	2785.73	18.87	-91	2850	2795	2740	2685	2630	2767	2657	173	820	1000	1910	5	1	17306490	475	-7.62	1.07	12	0.00	-360.00	2558.00	4090	20240417	-32.89	1972	20241209	39.20	3900	-29.62	20250107	2380	15.34	20250102	4090	-32.89	20240417	1972	39.20	20241209	0.07	N	088280	1000	173 억	3265819	N	N	N	N
67	20250318	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	15	2	0.55	79882475	29427	177.70	2760	2795	2685	3540	1910	2725	2714.60	18.87	-2654	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	474	-7.61	1.07	12	0.17	-360.00	2558.00	4090	20240417	-33.01	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
68	20250318	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	5	2	0.18	57066405	20979	126.68	2760	2795	2700	3540	1910	2725	2720.17	18.87	-2208	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	472	-7.58	1.07	12	0.12	-360.00	2558.00	4090	20240417	-33.25	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
69	20250318	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	50832640	18693	112.88	2760	2795	2700	3540	1910	2725	2719.34	18.87	-1803	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	471	-7.56	1.06	12	0.11	-360.00	2558.00	4090	20240417	-33.50	1972	20241209	37.93	3900	-30.26	20250107	2380	14.29	20250102	4090	-33.50	20240417	1972	37.93	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
70	20250318	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	49398765	18164	109.69	2760	2795	2700	3540	1910	2725	2719.60	18.87	-1959	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	471	-7.56	1.06	12	0.10	-360.00	2558.00	4090	20240417	-33.50	1972	20241209	37.93	3900	-30.26	20250107	2380	14.29	20250102	4090	-33.50	20240417	1972	37.93	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
71	20250318	120712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	10	2	0.37	33047155	12132	73.26	2760	2795	2700	3540	1910	2725	2723.97	18.87	-2109	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	473	-7.60	1.07	12	0.07	-360.00	2558.00	4090	20240417	-33.13	1972	20241209	38.69	3900	-29.87	20250107	2380	14.92	20250102	4090	-33.13	20240417	1972	38.69	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
72	20250318	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-10	5	-0.37	29664745	10892	65.77	2760	2795	2700	3540	1910	2725	2723.54	18.87	-1724	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	470	-7.54	1.06	12	0.06	-360.00	2558.00	4090	20240417	-33.62	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4090	-33.62	20240417	1972	37.68	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
73	20250318	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	0	3	0.00	26129035	9588	57.90	2760	2795	2700	3540	1910	2725	2725.18	18.87	-1583	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	472	-7.57	1.07	12	0.06	-360.00	2558.00	4090	20240417	-33.37	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4090	-33.37	20240417	1972	38.18	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
74	20250318	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	50	2	1.83	1502660	549	3.32	2760	2780	2735	3540	1910	2725	2737.09	18.87	-124	2881	2802	2751	2672	2621	2777	2647	173	815	1000	1900	5	1	17306490	480	-7.71	1.08	12	0.00	-360.00	2558.00	4090	20240417	-32.15	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.06	N	088280	1000	173 억	3265286	N	N	N	N
75	20250317	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-30	5	-1.09	45127091	16560	79.77	2755	2830	2700	3580	1930	2755	2725.07	18.87	-583	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	472	-7.57	1.07	12	0.10	-360.00	2558.00	4090	20240417	-33.37	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4090	-33.37	20240417	1972	38.18	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
76	20250317	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-5	5	-0.18	43763416	16060	77.36	2755	2830	2700	3580	1930	2755	2724.99	18.87	-530	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	476	-7.64	1.08	12	0.09	-360.00	2558.00	4090	20240417	-32.76	1972	20241209	39.45	3900	-29.49	20250107	2380	15.55	20250102	4090	-32.76	20240417	1972	39.45	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
77	20250317	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-35	5	-1.27	41107152	15092	72.70	2755	2830	2700	3580	1930	2755	2723.77	18.87	-402	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	471	-7.56	1.06	12	0.09	-360.00	2558.00	4090	20240417	-33.50	1972	20241209	37.93	3900	-30.26	20250107	2380	14.29	20250102	4090	-33.50	20240417	1972	37.93	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
78	20250317	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-35	5	-1.27	40498310	14869	71.62	2755	2830	2700	3580	1930	2755	2723.67	18.87	-379	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	471	-7.56	1.06	12	0.09	-360.00	2558.00	4090	20240417	-33.50	1972	20241209	37.93	3900	-30.26	20250107	2380	14.29	20250102	4090	-33.50	20240417	1972	37.93	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
79	20250317	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-15	5	-0.54	13018335	4725	22.76	2755	2830	2735	3580	1930	2755	2755.20	18.87	341	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	474	-7.61	1.07	12	0.03	-360.00	2558.00	4090	20240417	-33.01	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
80	20250317	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	25	2	0.91	5860860	2122	10.22	2755	2830	2740	3580	1930	2755	2761.95	18.87	-257	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	481	-7.72	1.09	12	0.01	-360.00	2558.00	4090	20240417	-32.03	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4090	-32.03	20240417	1972	40.97	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
81	20250317	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	30	2	1.09	4979205	1805	8.69	2755	2830	2740	3580	1930	2755	2758.56	18.87	-243	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	482	-7.74	1.09	12	0.01	-360.00	2558.00	4090	20240417	-31.91	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
82	20250317	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	30	2	1.09	152095	55	0.26	2755	2830	2755	3580	1930	2755	2765.36	18.87	-39	2938	2846	2748	2656	2558	2892	2702	173	825	1000	1920	5	1	17306490	482	-7.74	1.09	12	0.00	-360.00	2558.00	4090	20240417	-31.91	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.07	N	088280	1000	173 억	3265434	N	N	N	N
83	20250314	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	0	3	0.00	57499580	20749	100.15	2720	2840	2650	3580	1930	2755	2771.20	18.87	-237	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	477	-7.65	1.08	12	0.12	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
84	20250314	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	35	2	1.27	56685435	20455	98.74	2720	2840	2650	3580	1930	2755	2771.23	18.87	-166	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	483	-7.75	1.09	12	0.12	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
85	20250314	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	50	2	1.81	54252170	19583	94.53	2720	2840	2650	3580	1930	2755	2770.37	18.87	-502	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	485	-7.79	1.10	12	0.11	-360.00	2558.00	4090	20240417	-31.42	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4090	-31.42	20240417	1972	42.24	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
86	20250314	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	35	2	1.27	27459050	10009	48.31	2720	2840	2650	3580	1930	2755	2743.44	18.87	-687	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	483	-7.75	1.09	12	0.06	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
87	20250314	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	35	2	1.27	27103845	9882	47.70	2720	2840	2650	3580	1930	2755	2742.75	18.87	-658	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	483	-7.75	1.09	12	0.06	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
88	20250314	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	40	2	1.45	21201785	7772	37.52	2720	2840	2650	3580	1930	2755	2727.97	18.87	86	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	484	-7.76	1.09	12	0.04	-360.00	2558.00	4090	20240417	-31.66	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
89	20250314	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-30	5	-1.09	20121475	7380	35.62	2720	2840	2650	3580	1930	2755	2726.49	18.87	206	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	472	-7.57	1.07	12	0.04	-360.00	2558.00	4090	20240417	-33.37	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4090	-33.37	20240417	1972	38.18	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
90	20250314	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-10	5	-0.36	2238830	823	3.97	2720	2745	2710	3580	1930	2755	2720.33	18.87	535	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	475	-7.62	1.07	12	0.00	-360.00	2558.00	4090	20240417	-32.89	1972	20241209	39.20	3900	-29.62	20250107	2380	15.34	20250102	4090	-32.89	20240417	1972	39.20	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
91	20250313	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-65	5	-2.30	57665394	20675	104.63	2875	2895	2730	3665	1975	2820	2789.14	18.89	-5000	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	477	-7.65	1.08	12	0.12	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
92	20250313	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-60	5	-2.13	52553939	18816	95.22	2875	2895	2730	3665	1975	2820	2793.05	18.89	-4489	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	478	-7.67	1.08	12	0.11	-360.00	2558.00	4090	20240417	-32.52	1972	20241209	39.96	3900	-29.23	20250107	2380	15.97	20250102	4090	-32.52	20240417	1972	39.96	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
93	20250313	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-40	5	-1.42	49649944	17765	89.90	2875	2895	2730	3665	1975	2820	2794.82	18.89	-4037	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	481	-7.72	1.09	12	0.10	-360.00	2558.00	4090	20240417	-32.03	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4090	-32.03	20240417	1972	40.97	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
94	20250313	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-30	5	-1.06	43631784	15598	78.93	2875	2895	2730	3665	1975	2820	2797.27	18.89	-3427	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	483	-7.75	1.09	12	0.09	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
95	20250313	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	0	3	0.00	23830219	8413	42.57	2875	2895	2730	3665	1975	2820	2832.55	18.89	-3268	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	488	-7.83	1.10	12	0.05	-360.00	2558.00	4090	20240417	-31.05	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
96	20250313	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2812	-8	5	-0.28	22564562	7964	40.30	2875	2895	2730	3665	1975	2820	2833.32	18.89	-3249	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	487	-7.81	1.10	12	0.05	-360.00	2558.00	4090	20240417	-31.25	1972	20241209	42.60	3900	-27.90	20250107	2380	18.15	20250102	4090	-31.25	20240417	1972	42.60	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
97	20250313	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-5	5	-0.18	16864290	5935	30.03	2875	2895	2730	3665	1975	2820	2841.50	18.89	-2725	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	487	-7.82	1.10	12	0.03	-360.00	2558.00	4090	20240417	-31.17	1972	20241209	42.75	3900	-27.82	20250107	2380	18.28	20250102	4090	-31.17	20240417	1972	42.75	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
98	20250313	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	55	2	1.95	2483780	876	4.43	2875	2895	2730	3665	1975	2820	2835.37	18.89	-143	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	498	-7.99	1.12	12	0.01	-360.00	2558.00	4090	20240417	-29.71	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4090	-29.71	20240417	1972	45.79	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
99	20250312	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	30	2	1.08	51387590	18324	93.34	2800	2845	2765	3625	1955	2790	2804.39	18.90	-2527	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	488	-7.83	1.10	12	0.11	-360.00	2558.00	4090	20240417	-31.05	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
100	20250312	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	30	2	1.08	44719115	15951	81.25	2800	2845	2765	3625	1955	2790	2803.53	18.90	-2988	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	488	-7.83	1.10	12	0.09	-360.00	2558.00	4090	20240417	-31.05	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
101	20250312	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	40	2	1.43	39131735	13964	71.13	2800	2845	2765	3625	1955	2790	2802.33	18.90	-2834	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	490	-7.86	1.11	12	0.08	-360.00	2558.00	4090	20240417	-30.81	1972	20241209	43.51	3900	-27.44	20250107	2380	18.91	20250102	4090	-30.81	20240417	1972	43.51	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
102	20250312	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	20291625	7257	36.97	2800	2845	2765	3625	1955	2790	2796.15	18.90	-1488	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	485	-7.78	1.09	12	0.04	-360.00	2558.00	4090	20240417	-31.54	1972	20241209	41.99	3900	-28.21	20250107	2380	17.65	20250102	4090	-31.54	20240417	1972	41.99	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
103	20250312	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	5	2	0.18	19272520	6892	35.11	2800	2845	2765	3625	1955	2790	2796.36	18.90	-1488	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	484	-7.76	1.09	12	0.04	-360.00	2558.00	4090	20240417	-31.66	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
104	20250312	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	15	2	0.54	18240060	6522	33.22	2800	2845	2765	3625	1955	2790	2796.70	18.90	-1482	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	485	-7.79	1.10	12	0.04	-360.00	2558.00	4090	20240417	-31.42	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4090	-31.42	20240417	1972	42.24	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
105	20250312	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	15509895	5544	28.24	2800	2845	2765	3625	1955	2790	2797.60	18.90	-1004	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	485	-7.78	1.09	12	0.03	-360.00	2558.00	4090	20240417	-31.54	1972	20241209	41.99	3900	-28.21	20250107	2380	17.65	20250102	4090	-31.54	20240417	1972	41.99	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
106	20250312	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	4624230	1641	8.36	2800	2845	2770	3625	1955	2790	2817.93	18.90	-996	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	482	-7.74	1.09	12	0.01	-360.00	2558.00	4090	20240417	-31.91	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
107	20250311	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	60	2	2.20	53423120	19631	154.25	2730	2870	2675	3545	1915	2730	2721.37	18.90	227	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	483	-7.75	1.09	12	0.11	-360.00	2558.00	4200	20240227	-33.57	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
108	20250311	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	105	2	3.85	44570330	16432	129.11	2730	2870	2675	3545	1915	2730	2712.41	18.90	1023	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	491	-7.88	1.11	12	0.09	-360.00	2558.00	4200	20240227	-32.50	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
109	20250311	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	45	2	1.65	37891400	14061	110.48	2730	2780	2675	3545	1915	2730	2694.79	18.90	1340	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	480	-7.71	1.08	12	0.08	-360.00	2558.00	4200	20240227	-33.93	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
110	20250311	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-30	5	-1.10	28216115	10497	82.48	2730	2730	2675	3545	1915	2730	2688.02	18.90	-1612	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	467	-7.50	1.06	12	0.06	-360.00	2558.00	4200	20240227	-35.71	1972	20241209	36.92	3900	-30.77	20250107	2380	13.45	20250102	4090	-33.99	20240417	1972	36.92	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
111	20250311	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-25	5	-0.92	24912333	9272	72.85	2730	2730	2675	3545	1915	2730	2686.83	18.90	-1208	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	468	-7.51	1.06	12	0.05	-360.00	2558.00	4200	20240227	-35.60	1972	20241209	37.17	3900	-30.64	20250107	2380	13.66	20250102	4090	-33.86	20240417	1972	37.17	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
112	20250311	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-30	5	-1.10	14887368	5543	43.55	2730	2730	2675	3545	1915	2730	2685.80	18.90	-1043	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	467	-7.50	1.06	12	0.03	-360.00	2558.00	4200	20240227	-35.71	1972	20241209	36.92	3900	-30.77	20250107	2380	13.45	20250102	4090	-33.99	20240417	1972	36.92	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
113	20250311	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-20	5	-0.73	12225401	4554	35.78	2730	2730	2675	3545	1915	2730	2684.54	18.90	-254	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	469	-7.53	1.06	12	0.03	-360.00	2558.00	4200	20240227	-35.48	1972	20241209	37.42	3900	-30.51	20250107	2380	13.87	20250102	4090	-33.74	20240417	1972	37.42	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
114	20250311	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-40	5	-1.47	3309775	1233	9.69	2730	2730	2680	3545	1915	2730	2684.33	18.90	55	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	466	-7.47	1.05	12	0.01	-360.00	2558.00	4200	20240227	-35.95	1972	20241209	36.41	3900	-31.03	20250107	2380	13.03	20250102	4090	-34.23	20240417	1972	36.41	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
115	20250310	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	25	2	0.92	34544680	12726	23.68	2700	2775	2665	3515	1895	2705	2714.51	18.91	-597	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	472	-7.58	1.07	12	0.07	-360.00	2558.00	4220	20240226	-35.31	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
116	20250310	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	25	2	0.92	32114595	11832	22.02	2700	2775	2665	3515	1895	2705	2714.23	18.91	-794	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	472	-7.58	1.07	12	0.07	-360.00	2558.00	4220	20240226	-35.31	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
117	20250310	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	60	2	2.22	30324580	11177	20.80	2700	2775	2665	3515	1895	2705	2713.14	18.91	-348	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	479	-7.68	1.08	12	0.06	-360.00	2558.00	4220	20240226	-34.48	1972	20241209	40.21	3900	-29.10	20250107	2380	16.18	20250102	4090	-32.40	20240417	1972	40.21	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
118	20250310	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	70	2	2.59	30238765	11146	20.74	2700	2775	2665	3515	1895	2705	2712.98	18.91	-332	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	480	-7.71	1.08	12	0.06	-360.00	2558.00	4220	20240226	-34.24	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
119	20250310	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	50	2	1.85	27413365	10118	18.83	2700	2755	2665	3515	1895	2705	2709.37	18.91	-302	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	477	-7.65	1.08	12	0.06	-360.00	2558.00	4220	20240226	-34.72	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
120	20250310	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	45	2	1.66	25603225	9458	17.60	2700	2755	2665	3515	1895	2705	2707.05	18.91	-289	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	476	-7.64	1.08	12	0.05	-360.00	2558.00	4220	20240226	-34.83	1972	20241209	39.45	3900	-29.49	20250107	2380	15.55	20250102	4090	-32.76	20240417	1972	39.45	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
121	20250310	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	35	2	1.29	22704240	8399	15.63	2700	2755	2665	3515	1895	2705	2703.20	18.91	-77	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	474	-7.61	1.07	12	0.05	-360.00	2558.00	4220	20240226	-35.07	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
122	20250310	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-25	5	-0.92	7314410	2730	5.08	2700	2700	2665	3515	1895	2705	2679.08	18.91	-2058	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	464	-7.44	1.05	12	0.02	-360.00	2558.00	4220	20240226	-36.49	1972	20241209	35.90	3900	-31.28	20250107	2380	12.61	20250102	4090	-34.47	20240417	1972	35.90	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
123	20250307	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-130	5	-4.59	143363432	52385	154.53	2810	2820	2610	3685	1985	2835	2736.74	18.92	-1934	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	468	-7.51	1.06	12	0.30	-360.00	2558.00	4220	20240226	-35.90	1972	20241209	37.17	3900	-30.64	20250107	2380	13.66	20250102	4090	-33.86	20240417	1972	37.17	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
124	20250307	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-120	5	-4.23	133893070	48879	144.19	2810	2820	2610	3685	1985	2835	2739.28	18.92	-1689	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	470	-7.54	1.06	12	0.28	-360.00	2558.00	4220	20240226	-35.66	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4090	-33.62	20240417	1972	37.68	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
125	20250307	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-120	5	-4.23	105576615	38422	113.34	2810	2820	2610	3685	1985	2835	2747.82	18.92	3117	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	470	-7.54	1.06	12	0.22	-360.00	2558.00	4220	20240226	-35.66	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4090	-33.62	20240417	1972	37.68	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
126	20250307	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-55	5	-1.94	87266175	31788	93.77	2810	2820	2610	3685	1985	2835	2745.26	18.92	4023	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	481	-7.72	1.09	12	0.18	-360.00	2558.00	4220	20240226	-34.12	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4090	-32.03	20240417	1972	40.97	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
127	20250307	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-100	5	-3.53	57347450	20796	61.35	2810	2820	2610	3685	1985	2835	2757.62	18.92	3693	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	473	-7.60	1.07	12	0.12	-360.00	2558.00	4220	20240226	-35.19	1972	20241209	38.69	3900	-29.87	20250107	2380	14.92	20250102	4090	-33.13	20240417	1972	38.69	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
128	20250307	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-100	5	-3.53	52508755	19028	56.13	2810	2820	2610	3685	1985	2835	2759.55	18.92	4362	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	473	-7.60	1.07	12	0.11	-360.00	2558.00	4220	20240226	-35.19	1972	20241209	38.69	3900	-29.87	20250107	2380	14.92	20250102	4090	-33.13	20240417	1972	38.69	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
129	20250307	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-40	5	-1.41	26668870	9619	28.38	2810	2820	2610	3685	1985	2835	2772.52	18.92	698	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	484	-7.76	1.09	12	0.06	-360.00	2558.00	4220	20240226	-33.77	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
130	20250307	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-40	5	-1.41	11877735	4299	12.68	2810	2820	2610	3685	1985	2835	2762.91	18.92	-910	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	484	-7.76	1.09	12	0.02	-360.00	2558.00	4220	20240226	-33.77	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
131	20250306	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-50	5	-1.73	95087660	33841	255.93	2885	2885	2785	3750	2020	2885	2809.84	18.95	-4696	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	491	-7.88	1.11	12	0.20	-360.00	2558.00	4220	20240226	-32.82	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
132	20250306	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-80	5	-2.77	91253730	32482	245.65	2885	2885	2785	3750	2020	2885	2809.36	18.95	-4386	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	485	-7.79	1.10	12	0.19	-360.00	2558.00	4220	20240226	-33.53	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4090	-31.42	20240417	1972	42.24	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
133	20250306	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-65	5	-2.25	80455320	28619	216.43	2885	2885	2790	3750	2020	2885	2811.26	18.95	-4586	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	488	-7.83	1.10	12	0.17	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
134	20250306	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-50	5	-1.73	48557380	17231	130.31	2885	2885	2790	3750	2020	2885	2818.02	18.95	-4687	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	491	-7.88	1.11	12	0.10	-360.00	2558.00	4220	20240226	-32.82	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
135	20250306	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-20	5	-0.69	37779110	13421	101.50	2885	2885	2790	3750	2020	2885	2814.93	18.95	-4462	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	496	-7.96	1.12	12	0.08	-360.00	2558.00	4220	20240226	-32.11	1972	20241209	45.28	3900	-26.54	20250107	2380	20.38	20250102	4090	-29.95	20240417	1972	45.28	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
136	20250306	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-50	5	-1.73	36542710	12988	98.22	2885	2885	2790	3750	2020	2885	2813.57	18.95	-4180	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	491	-7.88	1.11	12	0.08	-360.00	2558.00	4220	20240226	-32.82	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
137	20250306	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-65	5	-2.25	16071615	5715	43.22	2885	2885	2790	3750	2020	2885	2812.18	18.95	-1968	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	488	-7.83	1.10	12	0.03	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
138	20250306	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	0	3	0.00	1156265	401	3.03	2885	2885	2875	3750	2020	2885	2883.45	18.95	-167	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	499	-8.01	1.13	12	0.00	-360.00	2558.00	4220	20240226	-31.64	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4090	-29.46	20240417	1972	46.30	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
139	20250305	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	115	2	4.15	37481940	13220	46.60	2770	2900	2770	3600	1940	2770	2835.25	18.94	1026	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	499	-8.01	1.13	12	0.08	-360.00	2558.00	4220	20240226	-31.64	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4090	-29.46	20240417	1972	46.30	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
140	20250305	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	85	2	3.07	33454845	11813	41.64	2770	2900	2770	3600	1940	2770	2832.04	18.94	712	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	494	-7.93	1.12	12	0.07	-360.00	2558.00	4220	20240226	-32.35	1972	20241209	44.78	3900	-26.79	20250107	2380	19.96	20250102	4090	-30.20	20240417	1972	44.78	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
141	20250305	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	80	2	2.89	17100590	6064	21.38	2770	2900	2770	3600	1940	2770	2820.02	18.94	-76	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	493	-7.92	1.11	12	0.04	-360.00	2558.00	4220	20240226	-32.46	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4090	-30.32	20240417	1972	44.52	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
142	20250305	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	70	2	2.53	16594580	5886	20.75	2770	2900	2770	3600	1940	2770	2819.33	18.94	-87	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	492	-7.89	1.11	12	0.03	-360.00	2558.00	4220	20240226	-32.70	1972	20241209	44.02	3900	-27.18	20250107	2380	19.33	20250102	4090	-30.56	20240417	1972	44.02	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
143	20250305	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	80	2	2.89	15944565	5656	19.94	2770	2900	2770	3600	1940	2770	2819.05	18.94	-84	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	493	-7.92	1.11	12	0.03	-360.00	2558.00	4220	20240226	-32.46	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4090	-30.32	20240417	1972	44.52	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
144	20250305	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	110	2	3.97	6489275	2309	8.14	2770	2900	2770	3600	1940	2770	2810.43	18.94	645	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	498	-8.00	1.13	12	0.01	-360.00	2558.00	4220	20240226	-31.75	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	4090	-29.58	20240417	1972	46.04	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
145	20250305	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	50	2	1.81	5637090	2012	7.09	2770	2820	2770	3600	1940	2770	2801.73	18.94	769	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	488	-7.83	1.10	12	0.01	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
146	20250305	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	50	2	1.81	183575	66	0.23	2770	2820	2770	3600	1940	2770	2781.44	18.94	33	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	488	-7.83	1.10	12	0.00	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
147	20250304	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-60	5	-2.12	78697872	28369	67.53	2830	2895	2725	3675	1985	2830	2774.08	18.97	-4895	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	479	-7.69	1.08	12	0.16	-360.00	2558.00	4220	20240226	-34.36	1972	20241209	40.47	3900	-28.97	20250107	2380	16.39	20250102	4090	-32.27	20240417	1972	40.47	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
148	20250304	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-40	5	-1.41	78038587	28131	66.96	2830	2895	2725	3675	1985	2830	2774.11	18.97	-4682	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	483	-7.75	1.09	12	0.16	-360.00	2558.00	4220	20240226	-33.89	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
149	20250304	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-60	5	-2.12	75858912	27342	65.08	2830	2895	2725	3675	1985	2830	2774.45	18.97	-4859	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	479	-7.69	1.08	12	0.16	-360.00	2558.00	4220	20240226	-34.36	1972	20241209	40.47	3900	-28.97	20250107	2380	16.39	20250102	4090	-32.27	20240417	1972	40.47	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
150	20250304	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-65	5	-2.30	73779740	26590	63.29	2830	2895	2725	3675	1985	2830	2774.72	18.97	-4302	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	479	-7.68	1.08	12	0.15	-360.00	2558.00	4220	20240226	-34.48	1972	20241209	40.21	3900	-29.10	20250107	2380	16.18	20250102	4090	-32.40	20240417	1972	40.21	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
151	20250304	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-55	5	-1.94	67465100	24296	57.83	2830	2895	2725	3675	1985	2830	2776.80	18.97	-3985	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	480	-7.71	1.08	12	0.14	-360.00	2558.00	4220	20240226	-34.24	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
152	20250304	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-45	5	-1.59	65267645	23500	55.94	2830	2895	2725	3675	1985	2830	2777.35	18.97	-4180	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	482	-7.74	1.09	12	0.14	-360.00	2558.00	4220	20240226	-34.00	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
153	20250304	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-45	5	-1.59	42421145	15239	36.27	2830	2895	2725	3675	1985	2830	2783.72	18.97	-5517	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	482	-7.74	1.09	12	0.09	-360.00	2558.00	4220	20240226	-34.00	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
154	20250304	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-15	5	-0.53	13671250	4894	11.65	2830	2895	2725	3675	1985	2830	2793.47	18.97	-3382	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	487	-7.82	1.10	12	0.03	-360.00	2558.00	4220	20240226	-33.29	1972	20241209	42.75	3900	-27.82	20250107	2380	18.28	20250102	4090	-31.17	20240417	1972	42.75	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History