KissMeData/095910/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1413	-9	5	-0.63	32803363	23320	69.32	1422	1450	1380	1848	996	1422	1406.66	0.66	0	-2299	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	278	-5.14	0.40	12	0.12	-275.00	3508.00	2500	20240523	-43.48	1066	20241209	32.55	1597	-11.52	20250205	1226	15.25	20250204	2500	-43.48	20240523	1066	32.55	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
3	20250328	150753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1397	-25	5	-1.76	29197981	20748	61.67	1422	1450	1380	1848	996	1422	1407.27	0.66	0	-2427	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	274	-5.08	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.12	1066	20241209	31.05	1597	-12.52	20250205	1226	13.95	20250204	2500	-44.12	20240523	1066	31.05	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
4	20250328	140755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1399	-23	5	-1.62	23727100	16822	50.00	1422	1450	1385	1848	996	1422	1410.48	0.66	0	-1775	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	275	-5.09	0.40	12	0.09	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
5	20250328	130754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1400	-22	5	-1.55	23199681	16445	48.88	1422	1450	1385	1848	996	1422	1410.74	0.66	0	-1431	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	275	-5.09	0.40	12	0.08	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
6	20250328	120752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1400	-22	5	-1.55	23097680	16372	48.67	1422	1450	1385	1848	996	1422	1410.80	0.66	0	-1360	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	275	-5.09	0.40	12	0.08	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
7	20250328	110750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1413	-9	5	-0.63	15348028	10813	32.14	1422	1450	1405	1848	996	1422	1419.41	0.66	0	-1723	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	278	-5.14	0.40	12	0.06	-275.00	3508.00	2500	20240523	-43.48	1066	20241209	32.55	1597	-11.52	20250205	1226	15.25	20250204	2500	-43.48	20240523	1066	32.55	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
8	20250328	100755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1413	-9	5	-0.63	13294394	9357	27.81	1422	1450	1411	1848	996	1422	1420.80	0.66	0	-1374	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	278	-5.14	0.40	12	0.05	-275.00	3508.00	2500	20240523	-43.48	1066	20241209	32.55	1597	-11.52	20250205	1226	15.25	20250204	2500	-43.48	20240523	1066	32.55	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
9	20250328	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1425	3	2	0.21	1418604	988	2.94	1422	1450	1421	1848	996	1422	1435.83	0.66	0	-353	1489	1455	1424	1390	1359	1440	1375	98	426	500	990	1	1	19643778	280	-5.18	0.41	12	0.01	-275.00	3508.00	2500	20240523	-43.00	1066	20241209	33.68	1597	-10.77	20250205	1226	16.23	20250204	2500	-43.00	20240523	1066	33.68	20241209	0.32	N	095910	500	98 억		130384	N	N	0	N	00	N
10	20250327	161753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1422	-8	5	-0.56	48049366	33640	76.48	1450	1458	1393	1859	1001	1430	1428.34	0.69	0	-5493	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	279	-5.17	0.41	12	0.17	-275.00	3508.00	2500	20240523	-43.12	1066	20241209	33.40	1597	-10.96	20250205	1226	15.99	20250204	2500	-43.12	20240523	1066	33.40	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
11	20250327	150752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1426	-4	5	-0.28	47608623	33330	75.78	1450	1458	1393	1859	1001	1430	1428.40	0.69	0	-5441	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	280	-5.19	0.41	12	0.17	-275.00	3508.00	2500	20240523	-42.96	1066	20241209	33.77	1597	-10.71	20250205	1226	16.31	20250204	2500	-42.96	20240523	1066	33.77	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
12	20250327	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1408	-22	5	-1.54	38876189	27194	61.83	1450	1458	1393	1859	1001	1430	1429.59	0.69	0	-3898	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	277	-5.12	0.40	12	0.14	-275.00	3508.00	2500	20240523	-43.68	1066	20241209	32.08	1597	-11.83	20250205	1226	14.85	20250204	2500	-43.68	20240523	1066	32.08	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
13	20250327	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1409	-21	5	-1.47	38749937	27104	61.62	1450	1458	1400	1859	1001	1430	1429.68	0.69	0	-3888	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	277	-5.12	0.40	12	0.14	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
14	20250327	120756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1428	-2	5	-0.14	26801767	18658	42.42	1450	1458	1411	1859	1001	1430	1436.48	0.69	0	-3562	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	281	-5.19	0.41	12	0.09	-275.00	3508.00	2500	20240523	-42.88	1066	20241209	33.96	1597	-10.58	20250205	1226	16.48	20250204	2500	-42.88	20240523	1066	33.96	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
15	20250327	110753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1428	-2	5	-0.14	25693315	17881	40.65	1450	1458	1411	1859	1001	1430	1436.91	0.69	0	-3531	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	281	-5.19	0.41	12	0.09	-275.00	3508.00	2500	20240523	-42.88	1066	20241209	33.96	1597	-10.58	20250205	1226	16.48	20250204	2500	-42.88	20240523	1066	33.96	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
16	20250327	100748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1430	0	3	0.00	21058945	14634	33.27	1450	1458	1411	1859	1001	1430	1439.04	0.69	0	-1224	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	281	-5.20	0.41	12	0.07	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	1597	-10.46	20250205	1226	16.64	20250204	2500	-42.80	20240523	1066	34.15	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
17	20250327	090753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1423	-7	5	-0.49	12245017	8465	19.25	1450	1458	1411	1859	1001	1430	1446.55	0.69	0	-227	1476	1452	1406	1382	1336	1465	1395	98	429	500	1000	1	1	19643778	280	-5.17	0.41	12	0.04	-275.00	3508.00	2500	20240523	-43.08	1066	20241209	33.49	1597	-10.90	20250205	1226	16.07	20250204	2500	-43.08	20240523	1066	33.49	20241209	0.32	N	095910	500	98 억		135116	N	N	0	N	00	N
18	20250326	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1430	59	2	4.30	58509499	41762	105.53	1371	1430	1360	1782	960	1371	1396.16	0.69	0	-1024	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	281	-5.20	0.41	12	0.21	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	1597	-10.46	20250205	1226	16.64	20250204	2500	-42.80	20240523	1066	34.15	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
19	20250326	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	21	2	1.53	25148676	18182	45.94	1371	1398	1360	1782	960	1371	1383.16	0.69	0	-915	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	273	-5.06	0.40	12	0.09	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
20	20250326	140744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	21	2	1.53	22896474	16560	41.85	1371	1398	1360	1782	960	1371	1382.64	0.69	0	-903	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	273	-5.06	0.40	12	0.08	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
21	20250326	130746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1387	16	2	1.17	14374091	10429	26.35	1371	1398	1360	1782	960	1371	1378.28	0.69	0	-885	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	272	-5.04	0.40	12	0.05	-275.00	3508.00	2500	20240523	-44.52	1066	20241209	30.11	1597	-13.15	20250205	1226	13.13	20250204	2500	-44.52	20240523	1066	30.11	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
22	20250326	120749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1379	8	2	0.58	9706860	7047	17.81	1371	1398	1360	1782	960	1371	1377.45	0.69	0	-801	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	271	-5.01	0.39	12	0.04	-275.00	3508.00	2500	20240523	-44.84	1066	20241209	29.36	1597	-13.65	20250205	1226	12.48	20250204	2500	-44.84	20240523	1066	29.36	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
23	20250326	110746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1379	8	2	0.58	8093645	5877	14.85	1371	1398	1360	1782	960	1371	1377.17	0.69	0	-794	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	271	-5.01	0.39	12	0.03	-275.00	3508.00	2500	20240523	-44.84	1066	20241209	29.36	1597	-13.65	20250205	1226	12.48	20250204	2500	-44.84	20240523	1066	29.36	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
24	20250326	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1393	22	2	1.60	6165831	4474	11.31	1371	1398	1360	1782	960	1371	1378.15	0.69	0	-835	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	274	-5.07	0.40	12	0.02	-275.00	3508.00	2500	20240523	-44.28	1066	20241209	30.68	1597	-12.77	20250205	1226	13.62	20250204	2500	-44.28	20240523	1066	30.68	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
25	20250326	090746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1365	-6	5	-0.44	608690	444	1.12	1371	1371	1365	1782	960	1371	1370.92	0.69	0	-3	1462	1416	1378	1332	1294	1397	1313	98	411	500	950	1	1	19643778	268	-4.96	0.39	12	0.00	-275.00	3508.00	2500	20240523	-45.40	1066	20241209	28.05	1597	-14.53	20250205	1226	11.34	20250204	2500	-45.40	20240523	1066	28.05	20241209	0.32	N	095910	500	98 억		136141	N	N	0	N	00	N
26	20250325	160741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1371	-35	5	-2.49	54058515	39574	89.18	1424	1424	1340	1827	985	1406	1366.01	0.67	0	-1429	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	269	-4.99	0.39	12	0.20	-275.00	3508.00	2500	20240523	-45.16	1066	20241209	28.61	1597	-14.15	20250205	1226	11.83	20250204	2500	-45.16	20240523	1066	28.61	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
27	20250325	150743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1375	-31	5	-2.20	51385049	37624	84.78	1424	1424	1340	1827	985	1406	1365.75	0.67	0	-680	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	270	-5.00	0.39	12	0.19	-275.00	3508.00	2500	20240523	-45.00	1066	20241209	28.99	1597	-13.90	20250205	1226	12.15	20250204	2500	-45.00	20240523	1066	28.99	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
28	20250325	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1376	-30	5	-2.13	50875969	37253	83.95	1424	1424	1340	1827	985	1406	1365.69	0.67	0	-374	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	270	-5.00	0.39	12	0.19	-275.00	3508.00	2500	20240523	-44.96	1066	20241209	29.08	1597	-13.84	20250205	1226	12.23	20250204	2500	-44.96	20240523	1066	29.08	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
29	20250325	130741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1356	-50	5	-3.56	29435597	21458	48.35	1424	1424	1354	1827	985	1406	1371.78	0.67	0	-1479	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	266	-4.93	0.39	12	0.11	-275.00	3508.00	2500	20240523	-45.76	1066	20241209	27.20	1597	-15.09	20250205	1226	10.60	20250204	2500	-45.76	20240523	1066	27.20	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
30	20250325	120741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1370	-36	5	-2.56	19522807	14175	31.94	1424	1424	1363	1827	985	1406	1377.27	0.67	0	-1240	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	269	-4.98	0.39	12	0.07	-275.00	3508.00	2500	20240523	-45.20	1066	20241209	28.52	1597	-14.21	20250205	1226	11.75	20250204	2500	-45.20	20240523	1066	28.52	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
31	20250325	110740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1375	-31	5	-2.20	18606559	13508	30.44	1424	1424	1363	1827	985	1406	1377.45	0.67	0	-878	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	270	-5.00	0.39	12	0.07	-275.00	3508.00	2500	20240523	-45.00	1066	20241209	28.99	1597	-13.90	20250205	1226	12.15	20250204	2500	-45.00	20240523	1066	28.99	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
32	20250325	100751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1378	-28	5	-1.99	10397516	7508	16.92	1424	1424	1370	1827	985	1406	1384.86	0.67	0	-715	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	271	-5.01	0.39	12	0.04	-275.00	3508.00	2500	20240523	-44.88	1066	20241209	29.27	1597	-13.71	20250205	1226	12.40	20250204	2500	-44.88	20240523	1066	29.27	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
33	20250325	090747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1422	16	2	1.14	1175695	826	1.86	1424	1424	1422	1827	985	1406	1423.36	0.67	0	-245	1465	1435	1382	1352	1299	1450	1367	98	421	500	980	1	1	19643778	279	-5.17	0.41	12	0.00	-275.00	3508.00	2500	20240523	-43.12	1066	20241209	33.40	1597	-10.96	20250205	1226	15.99	20250204	2500	-43.12	20240523	1066	33.40	20241209	0.32	N	095910	500	98 억		132568	N	N	0	N	00	N
34	20250324	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1406	50	2	3.69	60873411	44376	173.85	1345	1412	1329	1762	950	1356	1371.76	0.63	0	-906	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	276	-5.11	0.40	12	0.23	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
35	20250324	150744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1384	28	2	2.06	55112990	40245	157.66	1345	1412	1329	1762	950	1356	1369.44	0.63	0	-981	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	272	-5.03	0.39	12	0.20	-275.00	3508.00	2500	20240523	-44.64	1066	20241209	29.83	1597	-13.34	20250205	1226	12.89	20250204	2500	-44.64	20240523	1066	29.83	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
36	20250324	140744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1410	54	2	3.98	52232579	38174	149.55	1345	1412	1329	1762	950	1356	1368.28	0.63	0	-1267	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	277	-5.13	0.40	12	0.19	-275.00	3508.00	2500	20240523	-43.60	1066	20241209	32.27	1597	-11.71	20250205	1226	15.01	20250204	2500	-43.60	20240523	1066	32.27	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
37	20250324	130744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	36	2	2.65	34483164	25533	100.03	1345	1400	1329	1762	950	1356	1350.53	0.63	0	-1080	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	273	-5.06	0.40	12	0.13	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
38	20250324	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1350	-6	5	-0.44	21752362	16247	63.65	1345	1356	1329	1762	950	1356	1338.85	0.63	0	-862	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	265	-4.91	0.38	12	0.08	-275.00	3508.00	2500	20240523	-46.00	1066	20241209	26.64	1597	-15.47	20250205	1226	10.11	20250204	2500	-46.00	20240523	1066	26.64	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
39	20250324	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1339	-17	5	-1.25	11256027	8414	32.96	1345	1356	1329	1762	950	1356	1337.77	0.63	0	-415	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	263	-4.87	0.38	12	0.04	-275.00	3508.00	2500	20240523	-46.44	1066	20241209	25.61	1597	-16.16	20250205	1226	9.22	20250204	2500	-46.44	20240523	1066	25.61	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
40	20250324	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1337	-19	5	-1.40	7960994	5946	23.29	1345	1356	1329	1762	950	1356	1338.88	0.63	0	-191	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	263	-4.86	0.38	12	0.03	-275.00	3508.00	2500	20240523	-46.52	1066	20241209	25.42	1597	-16.28	20250205	1226	9.05	20250204	2500	-46.52	20240523	1066	25.42	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
41	20250324	090743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1345	-11	5	-0.81	977718	727	2.85	1345	1356	1341	1762	950	1356	1344.87	0.63	0	-282	1399	1377	1348	1326	1297	1388	1337	98	406	500	940	1	1	19643778	264	-4.89	0.38	12	0.00	-275.00	3508.00	2500	20240523	-46.20	1066	20241209	26.17	1597	-15.78	20250205	1226	9.71	20250204	2500	-46.20	20240523	1066	26.17	20241209	0.32	N	095910	500	98 억		124680	N	N	0	N	00	N
42	20250321	160758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1356	-14	5	-1.02	34482733	25524	151.95	1320	1370	1319	1781	959	1370	1350.99	0.59	0	-1403	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	266	-4.93	0.39	12	0.13	-275.00	3508.00	2500	20240523	-45.76	1066	20241209	27.20	1597	-15.09	20250205	1226	10.60	20250204	2500	-45.76	20240523	1066	27.20	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
43	20250321	150742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1357	-13	5	-0.95	32583513	24123	143.61	1320	1370	1319	1781	959	1370	1350.72	0.59	0	-1052	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	267	-4.93	0.39	12	0.12	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
44	20250321	140742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1360	-10	5	-0.73	31005756	22962	136.69	1320	1370	1319	1781	959	1370	1350.31	0.59	0	-735	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	267	-4.95	0.39	12	0.12	-275.00	3508.00	2500	20240523	-45.60	1066	20241209	27.58	1597	-14.84	20250205	1226	10.93	20250204	2500	-45.60	20240523	1066	27.58	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
45	20250321	130743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1361	-9	5	-0.66	21600303	16062	95.62	1320	1370	1319	1781	959	1370	1344.81	0.59	0	-1039	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	267	-4.95	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.56	1066	20241209	27.67	1597	-14.78	20250205	1226	11.01	20250204	2500	-45.56	20240523	1066	27.67	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
46	20250321	120744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1361	-9	5	-0.66	21286720	15831	94.24	1320	1370	1319	1781	959	1370	1344.62	0.59	0	-1039	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	267	-4.95	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.56	1066	20241209	27.67	1597	-14.78	20250205	1226	11.01	20250204	2500	-45.56	20240523	1066	27.67	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
47	20250321	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1359	-11	5	-0.80	20354773	15142	90.14	1320	1370	1319	1781	959	1370	1344.26	0.59	0	-1042	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	267	-4.94	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.64	1066	20241209	27.49	1597	-14.90	20250205	1226	10.85	20250204	2500	-45.64	20240523	1066	27.49	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
48	20250321	100745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1365	-5	5	-0.36	17311504	12903	76.81	1320	1370	1319	1781	959	1370	1341.67	0.59	0	-974	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	268	-4.96	0.39	12	0.07	-275.00	3508.00	2500	20240523	-45.40	1066	20241209	28.05	1597	-14.53	20250205	1226	11.34	20250204	2500	-45.40	20240523	1066	28.05	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
49	20250321	090747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1346	-24	5	-1.75	9925538	7472	44.48	1320	1370	1319	1781	959	1370	1328.36	0.59	0	-27	1383	1376	1369	1362	1355	1373	1359	98	411	500	950	1	1	19643778	264	-4.89	0.38	12	0.04	-275.00	3508.00	2500	20240523	-46.16	1066	20241209	26.27	1597	-15.72	20250205	1226	9.79	20250204	2500	-46.16	20240523	1066	26.27	20241209	0.32	N	095910	500	98 억		116872	N	N	0	N	00	N
50	20250320	161226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1370	-2	5	-0.15	21682595	15815	37.11	1372	1376	1362	1783	961	1372	1371.02	0.61	0	-317	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	269	-4.98	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.20	1066	20241209	28.52	1597	-14.21	20250205	1226	11.75	20250204	2500	-45.20	20240523	1066	28.52	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
51	20250320	150742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1370	-2	5	-0.15	21467505	15658	36.74	1372	1376	1362	1783	961	1372	1371.02	0.61	0	-317	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	269	-4.98	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.20	1066	20241209	28.52	1597	-14.21	20250205	1226	11.75	20250204	2500	-45.20	20240523	1066	28.52	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
52	20250320	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1370	-2	5	-0.15	17292386	12603	29.57	1372	1376	1362	1783	961	1372	1372.08	0.61	0	-317	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	269	-4.98	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.20	1066	20241209	28.52	1597	-14.21	20250205	1226	11.75	20250204	2500	-45.20	20240523	1066	28.52	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
53	20250320	130744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1372	0	3	0.00	15136929	11033	25.89	1372	1376	1362	1783	961	1372	1371.97	0.61	0	-317	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	270	-4.99	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.12	1066	20241209	28.71	1597	-14.09	20250205	1226	11.91	20250204	2500	-45.12	20240523	1066	28.71	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
54	20250320	120741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1372	0	3	0.00	7810103	5692	13.36	1372	1374	1362	1783	961	1372	1372.12	0.61	0	-416	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	270	-4.99	0.39	12	0.03	-275.00	3508.00	2500	20240523	-45.12	1066	20241209	28.71	1597	-14.09	20250205	1226	11.91	20250204	2500	-45.12	20240523	1066	28.71	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
55	20250320	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	2	2	0.15	6883719	5016	11.77	1372	1374	1362	1783	961	1372	1372.35	0.61	0	-416	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	270	-5.00	0.39	12	0.03	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
56	20250320	100740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	2	2	0.15	4168807	3040	7.13	1372	1374	1362	1783	961	1372	1371.32	0.61	0	-416	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	270	-5.00	0.39	12	0.02	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
57	20250320	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1373	1	2	0.07	2584282	1886	4.43	1372	1374	1362	1783	961	1372	1370.24	0.61	0	-140	1448	1410	1360	1322	1272	1385	1297	98	411	500	960	1	1	19643778	270	-4.99	0.39	12	0.01	-275.00	3508.00	2500	20240523	-45.08	1066	20241209	28.80	1597	-14.03	20250205	1226	11.99	20250204	2500	-45.08	20240523	1066	28.80	20241209	0.32	N	095910	500	98 억		119717	N	N	0	N	00	N
58	20250319	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1372	-26	5	-1.86	54114652	39394	181.54	1398	1398	1310	1817	979	1398	1373.68	0.57	0	-267	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	270	-4.99	0.39	12	0.20	-275.00	3508.00	2500	20240523	-45.12	1066	20241209	28.71	1597	-14.09	20250205	1226	11.91	20250204	2500	-45.12	20240523	1066	28.71	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
59	20250319	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-10	5	-0.72	50296514	36618	168.75	1398	1398	1310	1817	979	1398	1373.55	0.57	0	-267	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	273	-5.05	0.40	12	0.19	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
60	20250319	140742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1390	-8	5	-0.57	49663682	36162	166.65	1398	1398	1310	1817	979	1398	1373.37	0.57	0	-260	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	273	-5.05	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.40	1066	20241209	30.39	1597	-12.96	20250205	1226	13.38	20250204	2500	-44.40	20240523	1066	30.39	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
61	20250319	130740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1380	-18	5	-1.29	46785857	34085	157.07	1398	1398	1310	1817	979	1398	1372.62	0.57	0	-245	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	271	-5.02	0.39	12	0.17	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
62	20250319	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1380	-18	5	-1.29	45862640	33416	153.99	1398	1398	1310	1817	979	1398	1372.48	0.57	0	-243	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	271	-5.02	0.39	12	0.17	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
63	20250319	110739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1380	-18	5	-1.29	44956529	32759	150.96	1398	1398	1310	1817	979	1398	1372.34	0.57	0	-242	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	271	-5.02	0.39	12	0.17	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
64	20250319	100740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1378	-20	5	-1.43	19835816	14335	66.06	1398	1398	1374	1817	979	1398	1383.73	0.57	0	-539	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	271	-5.01	0.39	12	0.07	-275.00	3508.00	2500	20240523	-44.88	1066	20241209	29.27	1597	-13.71	20250205	1226	12.40	20250204	2500	-44.88	20240523	1066	29.27	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
65	20250319	090743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	-6	5	-0.43	928026	667	3.07	1398	1398	1387	1817	979	1398	1391.34	0.57	0	-7	1417	1407	1391	1381	1365	1412	1386	98	419	500	970	1	1	19643778	273	-5.06	0.40	12	0.00	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.31	N	095910	500	98 억		111184	N	N	0	N	00	N
66	20250318	160736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1398	3	2	0.22	30178936	21700	72.78	1389	1401	1375	1813	977	1395	1390.73	0.57	0	-531	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	275	-5.08	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.08	1066	20241209	31.14	1597	-12.46	20250205	1226	14.03	20250204	2500	-44.08	20240523	1066	31.14	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
67	20250318	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1398	3	2	0.22	29074516	20910	70.13	1389	1401	1375	1813	977	1395	1390.46	0.57	0	-531	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	275	-5.08	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.08	1066	20241209	31.14	1597	-12.46	20250205	1226	14.03	20250204	2500	-44.08	20240523	1066	31.14	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
68	20250318	140738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1395	0	3	0.00	18010142	12986	43.56	1389	1398	1375	1813	977	1395	1386.89	0.57	0	-531	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	274	-5.07	0.40	12	0.07	-275.00	3508.00	2500	20240523	-44.20	1066	20241209	30.86	1597	-12.65	20250205	1226	13.78	20250204	2500	-44.20	20240523	1066	30.86	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
69	20250318	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1396	1	2	0.07	15917563	11486	38.53	1389	1396	1375	1813	977	1395	1385.82	0.57	0	-277	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	274	-5.08	0.40	12	0.06	-275.00	3508.00	2500	20240523	-44.16	1066	20241209	30.96	1597	-12.59	20250205	1226	13.87	20250204	2500	-44.16	20240523	1066	30.96	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
70	20250318	120738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-7	5	-0.50	11894629	8591	28.82	1389	1392	1375	1813	977	1395	1384.55	0.57	0	-11	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	273	-5.05	0.40	12	0.04	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
71	20250318	110736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-7	5	-0.50	11510592	8314	27.89	1389	1392	1375	1813	977	1395	1384.48	0.57	0	222	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	273	-5.05	0.40	12	0.04	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
72	20250318	100738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-7	5	-0.50	5907146	4273	14.33	1389	1389	1375	1813	977	1395	1382.44	0.57	0	-3	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	273	-5.05	0.40	12	0.02	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
73	20250318	090741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1385	-10	5	-0.72	1680283	1213	4.07	1389	1389	1375	1813	977	1395	1385.23	0.57	0	190	1418	1406	1389	1377	1360	1398	1369	98	418	500	970	1	1	19643778	272	-5.04	0.39	12	0.01	-275.00	3508.00	2500	20240523	-44.60	1066	20241209	29.92	1597	-13.27	20250205	1226	12.97	20250204	2500	-44.60	20240523	1066	29.92	20241209	0.31	N	095910	500	98 억		111680	N	N	0	N	00	N
74	20250317	160735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1395	-4	5	-0.29	41355800	29784	83.66	1397	1401	1372	1818	980	1399	1388.52	0.55	0	3096	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	274	-5.07	0.40	12	0.15	-275.00	3508.00	2500	20240523	-44.20	1066	20241209	30.86	1597	-12.65	20250205	1226	13.78	20250204	2500	-44.20	20240523	1066	30.86	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
75	20250317	150735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1395	-4	5	-0.29	38771917	27913	78.40	1397	1401	1372	1818	980	1399	1389.03	0.55	0	3059	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	274	-5.07	0.40	12	0.14	-275.00	3508.00	2500	20240523	-44.20	1066	20241209	30.86	1597	-12.65	20250205	1226	13.78	20250204	2500	-44.20	20240523	1066	30.86	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
76	20250317	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1400	1	2	0.07	29439836	21234	59.64	1397	1400	1372	1818	980	1399	1386.45	0.55	0	785	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	275	-5.09	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
77	20250317	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1387	-12	5	-0.86	21247964	15359	43.14	1397	1397	1372	1818	980	1399	1383.42	0.55	0	948	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	272	-5.04	0.40	12	0.08	-275.00	3508.00	2500	20240523	-44.52	1066	20241209	30.11	1597	-13.15	20250205	1226	13.13	20250204	2500	-44.52	20240523	1066	30.11	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
78	20250317	120734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1390	-9	5	-0.64	16885595	12211	34.30	1397	1397	1372	1818	980	1399	1382.82	0.55	0	987	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	273	-5.05	0.40	12	0.06	-275.00	3508.00	2500	20240523	-44.40	1066	20241209	30.39	1597	-12.96	20250205	1226	13.38	20250204	2500	-44.40	20240523	1066	30.39	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
79	20250317	110736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1393	-6	5	-0.43	15366484	11118	31.23	1397	1397	1372	1818	980	1399	1382.13	0.55	0	987	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	274	-5.07	0.40	12	0.06	-275.00	3508.00	2500	20240523	-44.28	1066	20241209	30.68	1597	-12.77	20250205	1226	13.62	20250204	2500	-44.28	20240523	1066	30.68	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
80	20250317	100735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1394	-5	5	-0.36	13574265	9833	27.62	1397	1397	1372	1818	980	1399	1380.48	0.55	0	961	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	274	-5.07	0.40	12	0.05	-275.00	3508.00	2500	20240523	-44.24	1066	20241209	30.77	1597	-12.71	20250205	1226	13.70	20250204	2500	-44.24	20240523	1066	30.77	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
81	20250317	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1377	-22	5	-1.57	1617626	1166	3.28	1397	1397	1372	1818	980	1399	1387.33	0.55	0	-461	1457	1427	1385	1355	1313	1407	1335	98	419	500	970	1	1	19643778	270	-5.01	0.39	12	0.01	-275.00	3508.00	2500	20240523	-44.92	1066	20241209	29.17	1597	-13.78	20250205	1226	12.32	20250204	2500	-44.92	20240523	1066	29.17	20241209	0.30	N	095910	500	98 억		108579	N	N	0	N	00	N
82	20250314	160733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1399	-5	5	-0.36	49348617	35601	117.48	1404	1415	1343	1825	983	1404	1386.16	0.54	0	2754	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	275	-5.09	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
83	20250314	150738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1400	-4	5	-0.28	41718172	30028	99.09	1404	1415	1343	1825	983	1404	1389.31	0.54	0	2792	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	275	-5.09	0.40	12	0.15	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
84	20250314	140733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1405	1	2	0.07	32677404	23570	77.78	1404	1415	1343	1825	983	1404	1386.40	0.54	0	2863	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	276	-5.11	0.40	12	0.12	-275.00	3508.00	2500	20240523	-43.80	1066	20241209	31.80	1597	-12.02	20250205	1226	14.60	20250204	2500	-43.80	20240523	1066	31.80	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
85	20250314	130732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-16	5	-1.14	28901032	20869	68.87	1404	1415	1343	1825	983	1404	1384.88	0.54	0	3380	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	273	-5.05	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
86	20250314	120735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1373	-31	5	-2.21	25672851	18527	61.14	1404	1415	1343	1825	983	1404	1385.70	0.54	0	3312	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	270	-4.99	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.08	1066	20241209	28.80	1597	-14.03	20250205	1226	11.99	20250204	2500	-45.08	20240523	1066	28.80	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
87	20250314	110733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1368	-36	5	-2.56	24284568	17513	57.79	1404	1415	1343	1825	983	1404	1386.66	0.54	0	3661	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	269	-4.97	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
88	20250314	100733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1409	5	2	0.36	14073744	10072	33.24	1404	1415	1343	1825	983	1404	1397.31	0.54	0	1792	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	277	-5.12	0.40	12	0.05	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
89	20250314	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1404	0	3	0.00	5541308	3949	13.03	1404	1404	1400	1825	983	1404	1403.22	0.54	0	769	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	276	-5.11	0.40	12	0.02	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억		105825	N	N	0	N	00	N
90	20250313	160728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1404	5	2	0.36	42476649	30285	78.31	1399	1410	1390	1818	980	1399	1402.56	0.54	0	-3828	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	276	-5.11	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
91	20250313	150729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1406	7	2	0.50	41700300	29731	76.88	1399	1410	1390	1818	980	1399	1402.59	0.54	0	-3849	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	276	-5.11	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
92	20250313	140728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1406	7	2	0.50	35917207	25611	66.22	1399	1410	1390	1818	980	1399	1402.41	0.54	0	-3849	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	276	-5.11	0.40	12	0.13	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
93	20250313	130729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1408	9	2	0.64	25871410	18461	47.74	1399	1410	1390	1818	980	1399	1401.41	0.54	0	-3582	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	277	-5.12	0.40	12	0.09	-275.00	3508.00	2500	20240523	-43.68	1066	20241209	32.08	1597	-11.83	20250205	1226	14.85	20250204	2500	-43.68	20240523	1066	32.08	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
94	20250313	120729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1409	10	2	0.71	24648186	17591	45.49	1399	1410	1390	1818	980	1399	1401.18	0.54	0	-3562	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	277	-5.12	0.40	12	0.09	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
95	20250313	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1410	11	2	0.79	16882172	12072	31.22	1399	1410	1390	1818	980	1399	1398.46	0.54	0	45	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	277	-5.13	0.40	12	0.06	-275.00	3508.00	2500	20240523	-43.60	1066	20241209	32.27	1597	-11.71	20250205	1226	15.01	20250204	2500	-43.60	20240523	1066	32.27	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
96	20250313	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1395	-4	5	-0.29	7461674	5341	13.81	1399	1399	1390	1818	980	1399	1397.06	0.54	0	-233	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	274	-5.07	0.40	12	0.03	-275.00	3508.00	2500	20240523	-44.20	1066	20241209	30.86	1597	-12.65	20250205	1226	13.78	20250204	2500	-44.20	20240523	1066	30.86	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
97	20250313	090730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1398	-1	5	-0.07	479062	343	0.89	1399	1399	1390	1818	980	1399	1396.68	0.54	0	-149	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	275	-5.08	0.40	12	0.00	-275.00	3508.00	2500	20240523	-44.08	1066	20241209	31.14	1597	-12.46	20250205	1226	14.03	20250204	2500	-44.08	20240523	1066	31.14	20241209	0.30	N	095910	500	98 억		106153	N	N	0	N	00	N
98	20250312	160724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1399	42	2	3.10	53692296	38556	197.01	1357	1409	1332	1764	950	1357	1392.58	0.57	0	-5441	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	275	-5.09	0.40	12	0.20	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
99	20250312	150726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1399	42	2	3.10	52771995	37898	193.64	1357	1409	1332	1764	950	1357	1392.47	0.57	0	-5267	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	275	-5.09	0.40	12	0.19	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
100	20250312	140724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1393	36	2	2.65	51171729	36754	187.80	1357	1409	1332	1764	950	1357	1392.28	0.57	0	-5131	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	274	-5.07	0.40	12	0.19	-275.00	3508.00	2500	20240523	-44.28	1066	20241209	30.68	1597	-12.77	20250205	1226	13.62	20250204	2500	-44.28	20240523	1066	30.68	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
101	20250312	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1404	47	2	3.46	47925581	34433	175.94	1357	1409	1332	1764	950	1357	1391.85	0.57	0	-5150	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.18	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
102	20250312	120726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1404	47	2	3.46	38513793	27729	141.68	1357	1409	1332	1764	950	1357	1388.94	0.57	0	-4968	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.14	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
103	20250312	110721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1404	47	2	3.46	34517793	24877	127.11	1357	1409	1332	1764	950	1357	1387.54	0.57	0	-4990	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.13	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
104	20250312	100723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1406	49	2	3.61	23000833	16674	85.20	1357	1408	1332	1764	950	1357	1379.44	0.57	0	-1610	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.08	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
105	20250312	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1357	0	3	0.00	195217	144	0.74	1357	1357	1353	1764	950	1357	1355.67	0.57	0	-100	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	267	-4.93	0.39	12	0.00	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.30	N	095910	500	98 억		111594	N	N	0	N	00	N
106	20250311	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1357	-17	5	-1.24	26227055	19567	103.65	1373	1373	1305	1786	962	1374	1340.37	0.56	0	1974	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	267	-4.93	0.39	12	0.10	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
107	20250311	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1357	-17	5	-1.24	24872773	18569	98.36	1373	1373	1305	1786	962	1374	1339.48	0.56	0	1965	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	267	-4.93	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
108	20250311	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1347	-27	5	-1.97	17603507	13202	69.93	1373	1373	1305	1786	962	1374	1333.40	0.56	0	2215	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	265	-4.90	0.38	12	0.07	-275.00	3508.00	2500	20240523	-46.12	1066	20241209	26.36	1597	-15.65	20250205	1226	9.87	20250204	2500	-46.12	20240523	1066	26.36	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
109	20250311	130721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1346	-28	5	-2.04	16832063	12629	66.90	1373	1373	1305	1786	962	1374	1332.81	0.56	0	2200	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	264	-4.89	0.38	12	0.06	-275.00	3508.00	2500	20240523	-46.16	1066	20241209	26.27	1597	-15.72	20250205	1226	9.79	20250204	2500	-46.16	20240523	1066	26.27	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
110	20250311	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1344	-30	5	-2.18	16505391	12386	65.61	1373	1373	1305	1786	962	1374	1332.58	0.56	0	2249	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	264	-4.89	0.38	12	0.06	-275.00	3508.00	2500	20240523	-46.24	1066	20241209	26.08	1597	-15.84	20250205	1226	9.62	20250204	2500	-46.24	20240523	1066	26.08	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
111	20250311	110720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1337	-37	5	-2.69	12753656	9582	50.76	1373	1373	1305	1786	962	1374	1331.00	0.56	0	1089	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	263	-4.86	0.38	12	0.05	-275.00	3508.00	2500	20240523	-46.52	1066	20241209	25.42	1597	-16.28	20250205	1226	9.05	20250204	2500	-46.52	20240523	1066	25.42	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
112	20250311	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1339	-35	5	-2.55	9435538	7090	37.56	1373	1373	1305	1786	962	1374	1330.82	0.56	0	1026	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	263	-4.87	0.38	12	0.04	-275.00	3508.00	2500	20240523	-46.44	1066	20241209	25.61	1597	-16.16	20250205	1226	9.22	20250204	2500	-46.44	20240523	1066	25.61	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
113	20250311	090723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1345	-29	5	-2.11	4429862	3357	17.78	1373	1373	1305	1786	962	1374	1319.59	0.56	0	-14	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	264	-4.89	0.38	12	0.02	-275.00	3508.00	2500	20240523	-46.20	1066	20241209	26.17	1597	-15.78	20250205	1226	9.71	20250204	2500	-46.20	20240523	1066	26.17	20241209	0.31	N	095910	500	98 억		109620	N	N	0	N	00	N
114	20250310	160715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	-18	5	-1.29	25433642	18703	42.22	1384	1384	1303	1809	975	1392	1359.87	0.56	0	-1267	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.10	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
115	20250310	150719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	-18	5	-1.29	24638096	18124	40.91	1384	1384	1303	1809	975	1392	1359.42	0.56	0	-1241	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
116	20250310	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1367	-25	5	-1.80	17139553	12650	28.56	1384	1384	1303	1809	975	1392	1354.91	0.56	0	-1229	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.32	1066	20241209	28.24	1597	-14.40	20250205	1226	11.50	20250204	2500	-45.32	20240523	1066	28.24	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
117	20250310	130717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1368	-24	5	-1.72	16993220	12543	28.31	1384	1384	1303	1809	975	1392	1354.80	0.56	0	-1228	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
118	20250310	120716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1368	-24	5	-1.72	15065600	11131	25.13	1384	1384	1303	1809	975	1392	1353.48	0.56	0	-529	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
119	20250310	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1368	-24	5	-1.72	14060476	10396	23.47	1384	1384	1303	1809	975	1392	1352.49	0.56	0	-529	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.05	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
120	20250310	100717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1366	-26	5	-1.87	11805622	8732	19.71	1384	1384	1303	1809	975	1392	1352.00	0.56	0	-495	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	268	-4.97	0.39	12	0.04	-275.00	3508.00	2500	20240523	-45.36	1066	20241209	28.14	1597	-14.46	20250205	1226	11.42	20250204	2500	-45.36	20240523	1066	28.14	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
121	20250310	090717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	-18	5	-1.29	5047346	3774	8.52	1384	1384	1303	1809	975	1392	1337.40	0.56	0	-169	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.02	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.30	N	095910	500	98 억		110937	N	N	0	N	00	N
122	20250307	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	0	3	0.00	61098808	44299	123.50	1388	1392	1370	1809	975	1392	1379.24	0.56	0	187	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	273	-5.06	0.40	12	0.23	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
123	20250307	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1377	-15	5	-1.08	53534626	38827	108.24	1388	1388	1370	1809	975	1392	1378.80	0.56	0	-1647	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	270	-5.01	0.39	12	0.20	-275.00	3508.00	2500	20240523	-44.92	1066	20241209	29.17	1597	-13.78	20250205	1226	12.32	20250204	2500	-44.92	20240523	1066	29.17	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
124	20250307	140715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1381	-11	5	-0.79	45480204	33006	92.01	1388	1388	1370	1809	975	1392	1377.94	0.56	0	-1510	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	271	-5.02	0.39	12	0.17	-275.00	3508.00	2500	20240523	-44.76	1066	20241209	29.55	1597	-13.53	20250205	1226	12.64	20250204	2500	-44.76	20240523	1066	29.55	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
125	20250307	130717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1380	-12	5	-0.86	35035436	25437	70.91	1388	1388	1370	1809	975	1392	1377.34	0.56	0	-1343	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	271	-5.02	0.39	12	0.13	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
126	20250307	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1381	-11	5	-0.79	31862034	23134	64.49	1388	1388	1370	1809	975	1392	1377.28	0.56	0	-1145	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	271	-5.02	0.39	12	0.12	-275.00	3508.00	2500	20240523	-44.76	1066	20241209	29.55	1597	-13.53	20250205	1226	12.64	20250204	2500	-44.76	20240523	1066	29.55	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
127	20250307	110716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1387	-5	5	-0.36	30659611	22263	62.06	1388	1388	1370	1809	975	1392	1377.16	0.56	0	-462	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	272	-5.04	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.52	1066	20241209	30.11	1597	-13.15	20250205	1226	13.13	20250204	2500	-44.52	20240523	1066	30.11	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
128	20250307	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1376	-16	5	-1.15	4554070	3311	9.23	1388	1388	1370	1809	975	1392	1375.44	0.56	0	-324	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.02	-275.00	3508.00	2500	20240523	-44.96	1066	20241209	29.08	1597	-13.84	20250205	1226	12.23	20250204	2500	-44.96	20240523	1066	29.08	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
129	20250307	090718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-4	5	-0.29	1024035	743	2.07	1388	1388	1372	1809	975	1392	1378.24	0.56	0	0	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	273	-5.05	0.40	12	0.00	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.30	N	095910	500	98 억		110711	N	N	0	N	00	N
130	20250306	160712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	-17	5	-1.21	49608085	35852	110.49	1400	1419	1353	1831	987	1409	1383.69	0.40	0	-7287	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.06	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
131	20250306	150711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	-17	5	-1.21	47642099	34439	106.14	1400	1419	1353	1831	987	1409	1383.38	0.40	0	-7103	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.06	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
132	20250306	140710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	-17	5	-1.21	38122540	27595	85.05	1400	1419	1353	1831	987	1409	1381.50	0.40	0	-1313	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.06	0.40	12	0.14	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
133	20250306	130712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1389	-20	5	-1.42	35110445	25427	78.36	1400	1419	1353	1831	987	1409	1380.83	0.40	0	-1538	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.05	0.40	12	0.13	-275.00	3508.00	2500	20240523	-44.44	1066	20241209	30.30	1597	-13.02	20250205	1226	13.30	20250204	2500	-44.44	20240523	1066	30.30	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
134	20250306	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1370	-39	5	-2.77	21491198	15535	47.88	1400	1419	1353	1831	987	1409	1383.41	0.40	0	-852	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	269	-4.98	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.20	1066	20241209	28.52	1597	-14.21	20250205	1226	11.75	20250204	2500	-45.20	20240523	1066	28.52	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
135	20250306	110708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	-21	5	-1.49	17422134	12589	38.80	1400	1419	1353	1831	987	1409	1383.92	0.40	0	-808	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.05	0.40	12	0.06	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
136	20250306	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1384	-25	5	-1.77	12675248	9155	28.22	1400	1419	1353	1831	987	1409	1384.52	0.40	0	-1004	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	272	-5.03	0.39	12	0.05	-275.00	3508.00	2500	20240523	-44.64	1066	20241209	29.83	1597	-13.34	20250205	1226	12.89	20250204	2500	-44.64	20240523	1066	29.83	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
137	20250306	090714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1418	9	2	0.64	2304561	1649	5.08	1400	1419	1381	1831	987	1409	1397.55	0.40	0	-1	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	279	-5.16	0.40	12	0.01	-275.00	3508.00	2500	20240523	-43.28	1066	20241209	33.02	1597	-11.21	20250205	1226	15.66	20250204	2500	-43.28	20240523	1066	33.02	20241209	0.30	N	095910	500	98 억		77966	N	N	0	N	00	N
138	20250305	160703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1409	35	2	2.55	45336376	32447	37.69	1362	1413	1361	1786	962	1374	1397.24	0.37	0	5801	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	277	-5.12	0.40	12	0.17	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
139	20250305	150706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1408	34	2	2.47	44177341	31624	36.73	1362	1413	1361	1786	962	1374	1396.96	0.37	0	5672	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	277	-5.12	0.40	12	0.16	-275.00	3508.00	2500	20240523	-43.68	1066	20241209	32.08	1597	-11.83	20250205	1226	14.85	20250204	2500	-43.68	20240523	1066	32.08	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
140	20250305	140704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1411	37	2	2.69	41167949	29488	34.25	1362	1413	1361	1786	962	1374	1396.09	0.37	0	5710	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	277	-5.13	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.56	1066	20241209	32.36	1597	-11.65	20250205	1226	15.09	20250204	2500	-43.56	20240523	1066	32.36	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
141	20250305	130702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1400	26	2	1.89	32098129	23039	26.76	1362	1408	1361	1786	962	1374	1393.21	0.37	0	4758	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	275	-5.09	0.40	12	0.12	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
142	20250305	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1401	27	2	1.97	17703196	12775	14.84	1362	1408	1361	1786	962	1374	1385.77	0.37	0	2517	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	275	-5.09	0.40	12	0.07	-275.00	3508.00	2500	20240523	-43.96	1066	20241209	31.43	1597	-12.27	20250205	1226	14.27	20250204	2500	-43.96	20240523	1066	31.43	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
143	20250305	110700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1402	28	2	2.04	14875757	10756	12.49	1362	1408	1361	1786	962	1374	1383.02	0.37	0	3267	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	275	-5.10	0.40	12	0.05	-275.00	3508.00	2500	20240523	-43.92	1066	20241209	31.52	1597	-12.21	20250205	1226	14.36	20250204	2500	-43.92	20240523	1066	31.52	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
144	20250305	100704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1380	6	2	0.44	5251520	3828	4.45	1362	1384	1361	1786	962	1374	1371.87	0.37	0	837	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	271	-5.02	0.39	12	0.02	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
145	20250305	090702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1383	9	2	0.66	912614	670	0.78	1362	1384	1361	1786	962	1374	1362.11	0.37	0	612	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	272	-5.03	0.39	12	0.00	-275.00	3508.00	2500	20240523	-44.68	1066	20241209	29.74	1597	-13.40	20250205	1226	12.81	20250204	2500	-44.68	20240523	1066	29.74	20241209	0.29	N	095910	500	98 억		71920	N	N	0	N	00	N
146	20250304	160656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	-39	5	-2.76	117531001	86001	44.43	1413	1424	1310	1836	990	1413	1366.62	0.32	0	9065	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	270	-5.00	0.39	12	0.44	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
147	20250304	150652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1424	11	2	0.78	108962881	79844	41.25	1413	1424	1310	1836	990	1413	1364.70	0.32	0	9254	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	280	-5.18	0.41	12	0.41	-275.00	3508.00	2500	20240523	-43.04	1066	20241209	33.58	1597	-10.83	20250205	1226	16.15	20250204	2500	-43.04	20240523	1066	33.58	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
148	20250304	140656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1392	-21	5	-1.49	80048477	59372	30.67	1413	1413	1310	1836	990	1413	1348.25	0.32	0	10243	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	273	-5.06	0.40	12	0.30	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
149	20250304	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1371	-42	5	-2.97	74191360	55141	28.49	1413	1413	1310	1836	990	1413	1345.48	0.32	0	11070	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	269	-4.99	0.39	12	0.28	-275.00	3508.00	2500	20240523	-45.16	1066	20241209	28.61	1597	-14.15	20250205	1226	11.83	20250204	2500	-45.16	20240523	1066	28.61	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
150	20250304	120653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1365	-48	5	-3.40	70649487	52558	27.15	1413	1413	1310	1836	990	1413	1344.22	0.32	0	11360	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	268	-4.96	0.39	12	0.27	-275.00	3508.00	2500	20240523	-45.40	1066	20241209	28.05	1597	-14.53	20250205	1226	11.34	20250204	2500	-45.40	20240523	1066	28.05	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
151	20250304	110655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1375	-38	5	-2.69	67584760	50316	26.00	1413	1413	1310	1836	990	1413	1343.21	0.32	0	11583	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	270	-5.00	0.39	12	0.26	-275.00	3508.00	2500	20240523	-45.00	1066	20241209	28.99	1597	-13.90	20250205	1226	12.15	20250204	2500	-45.00	20240523	1066	28.99	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
152	20250304	100651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1374	-39	5	-2.76	61523282	45888	23.71	1413	1413	1310	1836	990	1413	1340.73	0.32	0	12404	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	270	-5.00	0.39	12	0.23	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N
153	20250304	090650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1320	-93	5	-6.58	16736632	12437	6.43	1413	1413	1320	1836	990	1413	1345.71	0.32	0	88	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	259	-4.80	0.38	12	0.06	-275.00	3508.00	2500	20240523	-47.20	1066	20241209	23.83	1597	-17.35	20250205	1226	7.67	20250204	2500	-47.20	20240523	1066	23.83	20241209	0.24	N	095910	500	98 억		63100	N	N	0	N	00	N