KissMeData/200710/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15780	-1040	5	-6.18	2275704030	141800	244.92	16800	16810	15720	21850	11780	16820	16049.35	1.41	-15418	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2121	-13.22	1.38	12	1.05	-1194.00	11425.00	45450	20240416	-65.28	12060	20241209	30.85	23000	-31.39	20250214	15720	0.38	20250328	45450	-65.28	20240416	12060	30.85	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
3	20250328	150955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15920	-900	5	-5.35	2086702745	129836	224.26	16800	16810	15740	21850	11780	16820	16071.83	1.41	-13865	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2140	-13.33	1.39	12	0.97	-1194.00	11425.00	45450	20240416	-64.97	12060	20241209	32.01	23000	-30.78	20250214	15720	1.27	20250102	45450	-64.97	20240416	12060	32.01	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
4	20250328	140958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15940	-880	5	-5.23	1644789880	101906	176.02	16800	16810	15890	21850	11780	16820	16140.27	1.41	-12804	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2142	-13.35	1.40	12	0.76	-1194.00	11425.00	45450	20240416	-64.93	12060	20241209	32.17	23000	-30.70	20250214	15720	1.40	20250102	45450	-64.93	20240416	12060	32.17	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
5	20250328	130955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	-790	5	-4.70	1284242260	79291	136.95	16800	16810	16000	21850	11780	16820	16196.57	1.41	-6445	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2155	-13.43	1.40	12	0.59	-1194.00	11425.00	45450	20240416	-64.73	12060	20241209	32.92	23000	-30.30	20250214	15720	1.97	20250102	45450	-64.73	20240416	12060	32.92	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
6	20250328	120953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16060	-760	5	-4.52	1174920870	72471	125.17	16800	16810	16000	21850	11780	16820	16212.29	1.41	-4184	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2159	-13.45	1.41	12	0.54	-1194.00	11425.00	45450	20240416	-64.66	12060	20241209	33.17	23000	-30.17	20250214	15720	2.16	20250102	45450	-64.66	20240416	12060	33.17	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
7	20250328	110950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16060	-760	5	-4.52	980915085	60372	104.28	16800	16810	16010	21850	11780	16820	16247.85	1.41	-2560	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2159	-13.45	1.41	12	0.45	-1194.00	11425.00	45450	20240416	-64.66	12060	20241209	33.17	23000	-30.17	20250214	15720	2.16	20250102	45450	-64.66	20240416	12060	33.17	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
8	20250328	100957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	-770	5	-4.58	712658490	43751	75.57	16800	16810	16010	21850	11780	16820	16288.96	1.41	-4261	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2157	-13.44	1.40	12	0.33	-1194.00	11425.00	45450	20240416	-64.69	12060	20241209	33.08	23000	-30.22	20250214	15720	2.10	20250102	45450	-64.69	20240416	12060	33.08	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
9	20250328	091002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16380	-440	5	-2.62	107388600	6494	11.22	16800	16810	16370	21850	11780	16820	16536.59	1.41	-3439	17473	17146	16983	16656	16493	17065	16575	70	5030	500	11770	10	1	13440822	2202	-13.72	1.43	12	0.05	-1194.00	11425.00	45450	20240416	-63.96	12060	20241209	35.82	23000	-28.78	20250214	15720	4.20	20250102	45450	-63.96	20240416	12060	35.82	20241209	5.86	N	200710	500	70 억	189128	N	N	0	N	N
10	20250327	162310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16820	-520	5	-3.00	971766925	57159	96.65	17310	17310	16820	22500	12140	17340	17002.82	1.47	-8661	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2261	-14.09	1.47	12	0.43	-1194.00	11425.00	45450	20240416	-62.99	12060	20241209	39.47	23000	-26.87	20250214	15720	7.00	20250102	45450	-62.99	20240416	12060	39.47	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
11	20250327	150953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16860	-480	5	-2.77	890128195	52309	88.44	17310	17310	16850	22500	12140	17340	17016.73	1.47	-8740	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2266	-14.12	1.48	12	0.39	-1194.00	11425.00	45450	20240416	-62.90	12060	20241209	39.80	23000	-26.70	20250214	15720	7.25	20250102	45450	-62.90	20240416	12060	39.80	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
12	20250327	140955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16980	-360	5	-2.08	561154805	32883	55.60	17310	17310	16920	22500	12140	17340	17065.19	1.47	-8500	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2282	-14.22	1.49	12	0.24	-1194.00	11425.00	45450	20240416	-62.64	12060	20241209	40.80	23000	-26.17	20250214	15720	8.02	20250102	45450	-62.64	20240416	12060	40.80	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
13	20250327	130950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16990	-350	5	-2.02	498943855	29222	49.41	17310	17310	16920	22500	12140	17340	17074.25	1.47	-7901	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2284	-14.23	1.49	12	0.22	-1194.00	11425.00	45450	20240416	-62.62	12060	20241209	40.88	23000	-26.13	20250214	15720	8.08	20250102	45450	-62.62	20240416	12060	40.88	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
14	20250327	120958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17120	-220	5	-1.27	371602680	21736	36.75	17310	17310	16920	22500	12140	17340	17096.19	1.47	-5422	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2301	-14.34	1.50	12	0.16	-1194.00	11425.00	45450	20240416	-62.33	12060	20241209	41.96	23000	-25.57	20250214	15720	8.91	20250102	45450	-62.33	20240416	12060	41.96	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
15	20250327	110954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17050	-290	5	-1.67	330801360	19343	32.71	17310	17310	16920	22500	12140	17340	17101.86	1.47	-5448	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2292	-14.28	1.49	12	0.14	-1194.00	11425.00	45450	20240416	-62.49	12060	20241209	41.38	23000	-25.87	20250214	15720	8.46	20250102	45450	-62.49	20240416	12060	41.38	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
16	20250327	100950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17150	-190	5	-1.10	203182280	11876	20.08	17310	17310	16920	22500	12140	17340	17108.65	1.47	-3253	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2305	-14.36	1.50	12	0.09	-1194.00	11425.00	45450	20240416	-62.27	12060	20241209	42.21	23000	-25.43	20250214	15720	9.10	20250102	45450	-62.27	20240416	12060	42.21	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
17	20250327	090954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17120	-220	5	-1.27	90725350	5330	9.01	17310	17310	16920	22500	12140	17340	17021.64	1.47	-1413	17880	17610	17330	17060	16780	17745	17195	70	5160	500	12130	10	1	13440822	2301	-14.34	1.50	12	0.04	-1194.00	11425.00	45450	20240416	-62.33	12060	20241209	41.96	23000	-25.57	20250214	15720	8.91	20250102	45450	-62.33	20240416	12060	41.96	20241209	5.99	N	200710	500	70 억	197783	N	N	0	N	N
18	20250326	160943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17340	80	2	0.46	1020321145	58856	54.20	17050	17600	17050	22400	12090	17260	17335.89	1.30	-7081	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2331	-14.52	1.52	12	0.44	-1194.00	11425.00	45450	20240416	-61.85	12060	20241209	43.78	23000	-24.61	20250214	15720	10.31	20250102	45450	-61.85	20240416	12060	43.78	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
19	20250326	150946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17300	40	2	0.23	949725865	54790	50.46	17050	17600	17050	22400	12090	17260	17333.93	1.30	-6281	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2325	-14.49	1.51	12	0.41	-1194.00	11425.00	45450	20240416	-61.94	12060	20241209	43.45	23000	-24.78	20250214	15720	10.05	20250102	45450	-61.94	20240416	12060	43.45	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
20	20250326	140944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17300	40	2	0.23	863629565	49797	45.86	17050	17600	17050	22400	12090	17260	17343.00	1.30	-7048	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2325	-14.49	1.51	12	0.37	-1194.00	11425.00	45450	20240416	-61.94	12060	20241209	43.45	23000	-24.78	20250214	15720	10.05	20250102	45450	-61.94	20240416	12060	43.45	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
21	20250326	130945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17480	220	2	1.27	736074160	42465	39.11	17050	17600	17050	22400	12090	17260	17333.67	1.30	-6749	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2349	-14.64	1.53	12	0.32	-1194.00	11425.00	45450	20240416	-61.54	12060	20241209	44.94	23000	-24.00	20250214	15720	11.20	20250102	45450	-61.54	20240416	12060	44.94	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
22	20250326	120950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17370	110	2	0.64	565995835	32690	30.10	17050	17600	17050	22400	12090	17260	17314.04	1.30	-6385	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2335	-14.55	1.52	12	0.24	-1194.00	11425.00	45450	20240416	-61.78	12060	20241209	44.03	23000	-24.48	20250214	15720	10.50	20250102	45450	-61.78	20240416	12060	44.03	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
23	20250326	110947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17470	210	2	1.22	510045795	29483	27.15	17050	17600	17050	22400	12090	17260	17299.66	1.30	-4986	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2348	-14.63	1.53	12	0.22	-1194.00	11425.00	45450	20240416	-61.56	12060	20241209	44.86	23000	-24.04	20250214	15720	11.13	20250102	45450	-61.56	20240416	12060	44.86	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
24	20250326	100946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17270	10	2	0.06	326895655	19028	17.52	17050	17400	17050	22400	12090	17260	17179.72	1.30	-2691	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2321	-14.46	1.51	12	0.14	-1194.00	11425.00	45450	20240416	-62.00	12060	20241209	43.20	23000	-24.91	20250214	15720	9.86	20250102	45450	-62.00	20240416	12060	43.20	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
25	20250326	090946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17350	90	2	0.52	70844570	4117	3.79	17050	17400	17050	22400	12090	17260	17207.81	1.30	2606	18620	17940	17520	16840	16420	17730	16630	70	5140	500	12080	10	1	13440822	2332	-14.53	1.52	12	0.03	-1194.00	11425.00	45450	20240416	-61.83	12060	20241209	43.86	23000	-24.57	20250214	15720	10.37	20250102	45450	-61.83	20240416	12060	43.86	20241209	5.95	N	200710	500	70 억	175048	N	N	0	N	N
26	20250325	160939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17260	-360	5	-2.04	1889119865	108191	141.15	17620	18200	17100	22900	12340	17620	17460.98	1.11	11782	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2320	-14.46	1.51	12	0.80	-1194.00	11425.00	49300	20240313	-64.99	12060	20241209	43.12	23000	-24.96	20250214	15720	9.80	20250102	45450	-62.02	20240416	12060	43.12	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
27	20250325	150942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17210	-410	5	-2.33	1811799835	103706	135.30	17620	18200	17100	22900	12340	17620	17470.54	1.11	12027	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2313	-14.41	1.51	12	0.77	-1194.00	11425.00	49300	20240313	-65.09	12060	20241209	42.70	23000	-25.17	20250214	15720	9.48	20250102	45450	-62.13	20240416	12060	42.70	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
28	20250325	140938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17120	-500	5	-2.84	1577501845	90053	117.49	17620	18200	17110	22900	12340	17620	17517.48	1.11	4785	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2301	-14.34	1.50	12	0.67	-1194.00	11425.00	49300	20240313	-65.27	12060	20241209	41.96	23000	-25.57	20250214	15720	8.91	20250102	45450	-62.33	20240416	12060	41.96	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
29	20250325	131029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	-370	5	-2.10	1294638335	73574	95.99	17620	18200	17220	22900	12340	17620	17596.41	1.11	1592	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2319	-14.45	1.51	12	0.55	-1194.00	11425.00	49300	20240313	-65.01	12060	20241209	43.03	23000	-25.00	20250214	15720	9.73	20250102	45450	-62.05	20240416	12060	43.03	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
30	20250325	120940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17390	-230	5	-1.31	1193381455	67743	88.38	17620	18200	17220	22900	12340	17620	17616.31	1.11	2779	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2337	-14.56	1.52	12	0.50	-1194.00	11425.00	49300	20240313	-64.73	12060	20241209	44.20	23000	-24.39	20250214	15720	10.62	20250102	45450	-61.74	20240416	12060	44.20	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
31	20250325	110938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17530	-90	5	-0.51	927891340	52433	68.41	17620	18200	17460	22900	12340	17620	17696.71	1.11	1431	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2356	-14.68	1.53	12	0.39	-1194.00	11425.00	49300	20240313	-64.44	12060	20241209	45.36	23000	-23.78	20250214	15720	11.51	20250102	45450	-61.43	20240416	12060	45.36	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
32	20250325	100950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	80	2	0.45	829675890	46858	61.13	17620	18200	17460	22900	12340	17620	17706.17	1.11	3663	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2379	-14.82	1.55	12	0.35	-1194.00	11425.00	49300	20240313	-64.10	12060	20241209	46.77	23000	-23.04	20250214	15720	12.60	20250102	45450	-61.06	20240416	12060	46.77	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
33	20250325	090948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	250	2	1.42	470019900	26488	34.56	17620	18200	17620	22900	12340	17620	17744.64	1.11	5599	18620	18120	17860	17360	17100	17990	17230	70	5280	500	12330	10	1	13440822	2402	-14.97	1.56	12	0.20	-1194.00	11425.00	49300	20240313	-63.75	12060	20241209	48.18	23000	-22.30	20250214	15720	13.68	20250102	45450	-60.68	20240416	12060	48.18	20241209	5.96	N	200710	500	70 억	149555	N	N	0	N	N
34	20250324	160937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17620	-710	5	-3.87	1362617640	75841	57.92	18340	18360	17600	23800	12840	18330	17967.36	1.13	-10174	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2368	-14.76	1.54	12	0.56	-1194.00	11425.00	49300	20240313	-64.26	12060	20241209	46.10	23000	-23.39	20250214	15720	12.09	20250102	45450	-61.23	20240416	12060	46.10	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
35	20250324	150943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17720	-610	5	-3.33	1170705390	64960	49.61	18340	18360	17700	23800	12840	18330	18021.94	1.13	-10671	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2382	-14.84	1.55	12	0.48	-1194.00	11425.00	49300	20240313	-64.06	12060	20241209	46.93	23000	-22.96	20250214	15720	12.72	20250102	45450	-61.01	20240416	12060	46.93	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
36	20250324	140945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	-460	5	-2.51	924962180	51156	39.07	18340	18360	17850	23800	12840	18330	18081.21	1.13	-11158	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2402	-14.97	1.56	12	0.38	-1194.00	11425.00	49300	20240313	-63.75	12060	20241209	48.18	23000	-22.30	20250214	15720	13.68	20250102	45450	-60.68	20240416	12060	48.18	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
37	20250324	130944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	-260	5	-1.42	720959970	39810	30.41	18340	18360	18020	23800	12840	18330	18110.02	1.13	-6364	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2429	-15.13	1.58	12	0.30	-1194.00	11425.00	49300	20240313	-63.35	12060	20241209	49.83	23000	-21.43	20250214	15720	14.95	20250102	45450	-60.24	20240416	12060	49.83	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
38	20250324	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-230	5	-1.25	641183245	35398	27.04	18340	18360	18020	23800	12840	18330	18113.54	1.13	-6506	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2433	-15.16	1.58	12	0.26	-1194.00	11425.00	49300	20240313	-63.29	12060	20241209	50.08	23000	-21.30	20250214	15720	15.14	20250102	45450	-60.18	20240416	12060	50.08	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
39	20250324	110942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	-290	5	-1.58	577930495	31898	24.36	18340	18360	18020	23800	12840	18330	18118.08	1.13	-5374	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2425	-15.11	1.58	12	0.24	-1194.00	11425.00	49300	20240313	-63.41	12060	20241209	49.59	23000	-21.57	20250214	15720	14.76	20250102	45450	-60.31	20240416	12060	49.59	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
40	20250324	100939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	-270	5	-1.47	416090870	22933	17.52	18340	18360	18020	23800	12840	18330	18143.76	1.13	-3338	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2427	-15.13	1.58	12	0.17	-1194.00	11425.00	49300	20240313	-63.37	12060	20241209	49.75	23000	-21.48	20250214	15720	14.89	20250102	45450	-60.26	20240416	12060	49.75	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
41	20250324	090941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	-180	5	-0.98	103006340	5660	4.32	18340	18360	18110	23800	12840	18330	18199.00	1.13	-1038	19636	18982	18606	17952	17576	19310	18280	70	5470	500	12830	10	1	13440822	2440	-15.20	1.59	12	0.04	-1194.00	11425.00	49300	20240313	-63.18	12060	20241209	50.50	23000	-21.09	20250214	15720	15.46	20250102	45450	-60.07	20240416	12060	50.50	20241209	5.98	N	200710	500	70 억	151816	N	N	15	N	N
42	20250321	160956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	-260	5	-1.40	2430061110	129563	135.23	18230	19260	18230	24150	13020	18590	18756.53	1.07	1648	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2464	-15.35	1.60	12	0.96	-1194.00	11425.00	49300	20240313	-62.82	12060	20241209	51.99	23000	-20.30	20250214	15720	16.60	20250102	45450	-59.67	20240416	12060	51.99	20241209	5.98	N	200710	500	70 억	143145	N	N	15	N	N
43	20250321	150941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18390	-200	5	-1.08	2270093150	120821	126.10	18230	19260	18230	24150	13020	18590	18788.90	1.07	630	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2472	-15.40	1.61	12	0.90	-1194.00	11425.00	49300	20240313	-62.70	12060	20241209	52.49	23000	-20.04	20250214	15720	16.98	20250102	45450	-59.54	20240416	12060	52.49	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
44	20250321	140942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18590	0	3	0.00	1987974590	105549	110.16	18230	19260	18230	24150	13020	18590	18834.61	1.07	1806	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2499	-15.57	1.63	12	0.79	-1194.00	11425.00	49300	20240313	-62.29	12060	20241209	54.15	23000	-19.17	20250214	15720	18.26	20250102	45450	-59.10	20240416	12060	54.15	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
45	20250321	130943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18760	170	2	0.91	1866590295	99046	103.38	18230	19260	18230	24150	13020	18590	18845.69	1.07	2887	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2521	-15.71	1.64	12	0.74	-1194.00	11425.00	49300	20240313	-61.95	12060	20241209	55.56	23000	-18.43	20250214	15720	19.34	20250102	45450	-58.72	20240416	12060	55.56	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
46	20250321	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18920	330	2	1.78	1742642515	92455	96.50	18230	19260	18230	24150	13020	18590	18848.55	1.07	5183	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2543	-15.85	1.66	12	0.69	-1194.00	11425.00	49300	20240313	-61.62	12060	20241209	56.88	23000	-17.74	20250214	15720	20.36	20250102	45450	-58.37	20240416	12060	56.88	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
47	20250321	110942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19240	650	2	3.50	1463617085	77805	81.21	18230	19260	18230	24150	13020	18590	18811.35	1.07	5676	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2586	-16.11	1.68	12	0.58	-1194.00	11425.00	49300	20240313	-60.97	12060	20241209	59.54	23000	-16.35	20250214	15720	22.39	20250102	45450	-57.67	20240416	12060	59.54	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
48	20250321	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18610	20	2	0.11	842736510	45123	47.10	18230	19000	18230	24150	13020	18590	18676.43	1.07	-84	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2501	-15.59	1.63	12	0.34	-1194.00	11425.00	49300	20240313	-62.25	12060	20241209	54.31	23000	-19.09	20250214	15720	18.38	20250102	45450	-59.05	20240416	12060	54.31	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
49	20250321	090949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18640	50	2	0.27	339511630	18264	19.06	18230	18800	18230	24150	13020	18590	18589.12	1.07	752	19803	19196	18883	18276	17963	19040	18120	70	5560	500	13010	10	1	13440822	2505	-15.61	1.63	12	0.14	-1194.00	11425.00	49300	20240313	-62.19	12060	20241209	54.56	23000	-18.96	20250214	15720	18.58	20250102	45450	-58.99	20240416	12060	54.56	20241209	5.98	N	200710	500	70 억	143145	N	N	0	N	N
50	20250320	161424	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18590	-570	5	-2.97	1780775765	94476	114.61	19210	19490	18570	24900	13420	19160	18849.67	1.12	-8062	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2499	-15.57	1.63	12	0.70	-1194.00	11425.00	52200	20240308	-64.39	12060	20241209	54.15	23000	-19.17	20250214	15720	18.26	20250102	45450	-59.10	20240416	12060	54.15	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
51	20250320	150940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	-490	5	-2.56	1672013045	88636	107.53	19210	19490	18570	24900	13420	19160	18863.81	1.12	-7566	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2509	-15.64	1.63	12	0.66	-1194.00	11425.00	52200	20240308	-64.23	12060	20241209	54.81	23000	-18.83	20250214	15720	18.77	20250102	45450	-58.92	20240416	12060	54.81	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
52	20250320	140944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	-480	5	-2.51	1488037740	78793	95.59	19210	19490	18570	24900	13420	19160	18885.41	1.12	-4581	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2511	-15.64	1.64	12	0.59	-1194.00	11425.00	52200	20240308	-64.21	12060	20241209	54.89	23000	-18.78	20250214	15720	18.83	20250102	45450	-58.90	20240416	12060	54.89	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
53	20250320	130942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18770	-390	5	-2.04	1283324915	67864	82.33	19210	19490	18570	24900	13420	19160	18910.25	1.12	-4677	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2523	-15.72	1.64	12	0.50	-1194.00	11425.00	52200	20240308	-64.04	12060	20241209	55.64	23000	-18.39	20250214	15720	19.40	20250102	45450	-58.70	20240416	12060	55.64	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
54	20250320	120939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18850	-310	5	-1.62	1179182925	62349	75.64	19210	19490	18570	24900	13420	19160	18912.62	1.12	-3625	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2534	-15.79	1.65	12	0.46	-1194.00	11425.00	52200	20240308	-63.89	12060	20241209	56.30	23000	-18.04	20250214	15720	19.91	20250102	45450	-58.53	20240416	12060	56.30	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
55	20250320	110941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	-480	5	-2.51	1082296505	57194	69.38	19210	19490	18570	24900	13420	19160	18923.25	1.12	-3930	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2511	-15.64	1.64	12	0.43	-1194.00	11425.00	52200	20240308	-64.21	12060	20241209	54.89	23000	-18.78	20250214	15720	18.83	20250102	45450	-58.90	20240416	12060	54.89	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
56	20250320	100939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18760	-400	5	-2.09	828927985	43639	52.94	19210	19490	18710	24900	13420	19160	18995.12	1.12	-2042	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2521	-15.71	1.64	12	0.32	-1194.00	11425.00	52200	20240308	-64.06	12060	20241209	55.56	23000	-18.43	20250214	15720	19.34	20250102	45450	-58.72	20240416	12060	55.56	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
57	20250320	090943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19190	30	2	0.16	216988670	11277	13.68	19210	19490	19190	24900	13420	19160	19241.70	1.12	1541	19746	19452	19116	18822	18486	19600	18970	70	5740	500	13410	10	1	13440822	2579	-16.07	1.68	12	0.08	-1194.00	11425.00	52200	20240308	-63.24	12060	20241209	59.12	23000	-16.57	20250214	15720	22.07	20250102	45450	-57.78	20240416	12060	59.12	20241209	5.95	N	200710	500	70 억	150932	N	N	1	N	N
58	20250319	160936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19160	100	2	0.52	1563633370	81425	76.21	18840	19410	18780	24750	13350	19060	19203.36	1.04	-1362	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2575	-16.05	1.68	12	0.61	-1194.00	11425.00	52200	20240308	-63.30	12060	20241209	58.87	23000	-16.70	20250214	15720	21.88	20250102	45450	-57.84	20240416	12060	58.87	20241209	5.96	N	200710	500	70 억	139932	N	N	1	N	N
59	20250319	150938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	140	2	0.73	1515761375	78929	73.88	18840	19410	18780	24750	13350	19060	19204.11	1.04	-1358	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2581	-16.08	1.68	12	0.59	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	23000	-16.52	20250214	15720	22.14	20250102	45450	-57.76	20240416	12060	59.20	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
60	20250319	140940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19160	100	2	0.52	1411967795	73516	68.81	18840	19410	18780	24750	13350	19060	19206.27	1.04	-2589	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2575	-16.05	1.68	12	0.55	-1194.00	11425.00	52200	20240308	-63.30	12060	20241209	58.87	23000	-16.70	20250214	15720	21.88	20250102	45450	-57.84	20240416	12060	58.87	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
61	20250319	130938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	160	2	0.84	1192395720	62092	58.12	18840	19410	18780	24750	13350	19060	19203.69	1.04	2853	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2583	-16.10	1.68	12	0.46	-1194.00	11425.00	52200	20240308	-63.18	12060	20241209	59.37	23000	-16.43	20250214	15720	22.26	20250102	45450	-57.71	20240416	12060	59.37	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
62	20250319	120937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19130	70	2	0.37	1110176600	57802	54.10	18840	19410	18780	24750	13350	19060	19206.54	1.04	2080	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2571	-16.02	1.67	12	0.43	-1194.00	11425.00	52200	20240308	-63.35	12060	20241209	58.62	23000	-16.83	20250214	15720	21.69	20250102	45450	-57.91	20240416	12060	58.62	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
63	20250319	110938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19100	40	2	0.21	1013353165	52744	49.37	18840	19410	18780	24750	13350	19060	19212.67	1.04	2503	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2567	-16.00	1.67	12	0.39	-1194.00	11425.00	52200	20240308	-63.41	12060	20241209	58.37	23000	-16.96	20250214	15720	21.50	20250102	45450	-57.98	20240416	12060	58.37	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
64	20250319	100938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	240	2	1.26	749415645	39020	36.52	18840	19410	18780	24750	13350	19060	19205.94	1.04	3415	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2594	-16.16	1.69	12	0.29	-1194.00	11425.00	52200	20240308	-63.03	12060	20241209	60.03	23000	-16.09	20250214	15720	22.77	20250102	45450	-57.54	20240416	12060	60.03	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
65	20250319	090942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	140	2	0.73	194289390	10098	9.45	18840	19400	18840	24750	13350	19060	19240.38	1.04	-613	19980	19520	19260	18800	18540	19390	18670	70	5690	500	13340	10	1	13440822	2581	-16.08	1.68	12	0.08	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	23000	-16.52	20250214	15720	22.14	20250102	45450	-57.76	20240416	12060	59.20	20241209	5.96	N	200710	500	70 억	139932	N	N	5	N	N
66	20250318	160933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19060	-430	5	-2.21	2039831610	105893	39.95	19700	19720	19000	25300	13650	19490	19261.57	1.11	-9173	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2562	-15.96	1.67	12	0.79	-1194.00	11425.00	52200	20240308	-63.49	12060	20241209	58.04	23000	-17.13	20250214	15720	21.25	20250102	45450	-58.06	20240416	12060	58.04	20241209	5.99	N	200710	500	70 억	148901	N	N	5	N	N
67	20250318	150938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-370	5	-1.90	1947334465	101042	38.12	19700	19720	19000	25300	13650	19490	19270.57	1.11	-9544	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2570	-16.01	1.67	12	0.75	-1194.00	11425.00	52200	20240308	-63.37	12060	20241209	58.54	23000	-16.87	20250214	15720	21.63	20250102	45450	-57.93	20240416	12060	58.54	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
68	20250318	140935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19070	-420	5	-2.15	1757267815	91068	34.35	19700	19720	19040	25300	13650	19490	19294.28	1.11	-9108	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2563	-15.97	1.67	12	0.68	-1194.00	11425.00	52200	20240308	-63.47	12060	20241209	58.13	23000	-17.09	20250214	15720	21.31	20250102	45450	-58.04	20240416	12060	58.13	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
69	20250318	130934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-370	5	-1.90	1568233660	81188	30.63	19700	19720	19040	25300	13650	19490	19314.13	1.11	-9206	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2570	-16.01	1.67	12	0.60	-1194.00	11425.00	52200	20240308	-63.37	12060	20241209	58.54	23000	-16.87	20250214	15720	21.63	20250102	45450	-57.93	20240416	12060	58.54	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
70	20250318	120935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19110	-380	5	-1.95	1484986135	76839	28.99	19700	19720	19040	25300	13650	19490	19324.00	1.11	-8687	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2569	-16.01	1.67	12	0.57	-1194.00	11425.00	52200	20240308	-63.39	12060	20241209	58.46	23000	-16.91	20250214	15720	21.56	20250102	45450	-57.95	20240416	12060	58.46	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
71	20250318	110934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	-350	5	-1.80	1399893150	72389	27.31	19700	19720	19040	25300	13650	19490	19336.57	1.11	-7449	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2573	-16.03	1.68	12	0.54	-1194.00	11425.00	52200	20240308	-63.33	12060	20241209	58.71	23000	-16.78	20250214	15720	21.76	20250102	45450	-57.89	20240416	12060	58.71	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
72	20250318	100937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	-350	5	-1.80	1169713670	60397	22.78	19700	19720	19040	25300	13650	19490	19365.22	1.11	-7320	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2573	-16.03	1.68	12	0.45	-1194.00	11425.00	52200	20240308	-63.33	12060	20241209	58.71	23000	-16.78	20250214	15720	21.76	20250102	45450	-57.89	20240416	12060	58.71	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
73	20250318	090939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19380	-110	5	-0.56	444628155	22773	8.59	19700	19720	19200	25300	13650	19490	19525.77	1.11	-4472	20543	20016	19053	18526	17563	20280	18790	70	5810	500	13640	10	1	13440822	2605	-16.23	1.70	12	0.17	-1194.00	11425.00	52200	20240308	-62.87	12060	20241209	60.70	23000	-15.74	20250214	15720	23.28	20250102	45450	-57.36	20240416	12060	60.70	20241209	5.99	N	200710	500	70 억	148901	N	N	1	N	N
74	20250317	160932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19490	1490	2	8.28	4971846695	261276	379.71	18180	19580	18090	23400	12600	18000	19028.13	1.07	4356	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2620	-16.32	1.71	12	1.94	-1194.00	11425.00	52200	20240308	-62.66	12060	20241209	61.61	23000	-15.26	20250214	15720	23.98	20250102	45450	-57.12	20240416	12060	61.61	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
75	20250317	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19180	1180	2	6.56	4430462800	233372	339.16	18180	19430	18090	23400	12600	18000	18984.55	1.07	2177	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2578	-16.06	1.68	12	1.74	-1194.00	11425.00	52200	20240308	-63.26	12060	20241209	59.04	23000	-16.61	20250214	15720	22.01	20250102	45450	-57.80	20240416	12060	59.04	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
76	20250317	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	1290	2	7.17	4188191205	220735	320.79	18180	19430	18090	23400	12600	18000	18973.84	1.07	1731	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2593	-16.16	1.69	12	1.64	-1194.00	11425.00	52200	20240308	-63.05	12060	20241209	59.95	23000	-16.13	20250214	15720	22.71	20250102	45450	-57.56	20240416	12060	59.95	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
77	20250317	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	1200	2	6.67	3952773845	208502	303.02	18180	19430	18090	23400	12600	18000	18957.97	1.07	620	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2581	-16.08	1.68	12	1.55	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	23000	-16.52	20250214	15720	22.14	20250102	45450	-57.76	20240416	12060	59.20	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
78	20250317	120932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19190	1190	2	6.61	3663119745	193444	281.13	18180	19430	18090	23400	12600	18000	18936.33	1.07	-3351	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2579	-16.07	1.68	12	1.44	-1194.00	11425.00	52200	20240308	-63.24	12060	20241209	59.12	23000	-16.57	20250214	15720	22.07	20250102	45450	-57.78	20240416	12060	59.12	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
79	20250317	110932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	960	2	5.33	2346701260	125150	181.88	18180	19300	18090	23400	12600	18000	18751.11	1.07	2079	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2548	-15.88	1.66	12	0.93	-1194.00	11425.00	52200	20240308	-63.68	12060	20241209	57.21	23000	-17.57	20250214	15720	20.61	20250102	45450	-58.28	20240416	12060	57.21	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
80	20250317	100931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19130	1130	2	6.28	1809950765	96855	140.76	18180	19300	18090	23400	12600	18000	18687.22	1.07	3007	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2571	-16.02	1.67	12	0.72	-1194.00	11425.00	52200	20240308	-63.35	12060	20241209	58.62	23000	-16.83	20250214	15720	21.69	20250102	45450	-57.91	20240416	12060	58.62	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
81	20250317	090933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18200	200	2	1.11	181011720	9948	14.46	18180	18350	18090	23400	12600	18000	18195.79	1.07	-486	18593	18296	17733	17436	16873	18445	17585	70	5400	500	12600	10	1	13440822	2446	-15.24	1.59	12	0.07	-1194.00	11425.00	52200	20240308	-65.13	12060	20241209	50.91	23000	-20.87	20250214	15720	15.78	20250102	45450	-59.96	20240416	12060	50.91	20241209	5.95	N	200710	500	70 억	143952	N	N	1	N	N
82	20250314	160928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	840	2	4.90	1208365200	68062	79.83	17170	18030	17170	22300	12020	17160	17752.61	0.96	15257	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2419	-15.08	1.58	12	0.51	-1194.00	11425.00	52200	20240308	-65.52	12060	20241209	49.25	23000	-21.74	20250214	15720	14.50	20250102	45450	-60.40	20240416	12060	49.25	20241209	5.99	N	200710	500	70 억	128776	N	N	1	N	N
83	20250314	150935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	770	2	4.49	1116513110	62952	73.83	17170	18030	17170	22300	12020	17160	17735.94	0.96	15314	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2410	-15.02	1.57	12	0.47	-1194.00	11425.00	52200	20240308	-65.65	12060	20241209	48.67	23000	-22.04	20250214	15720	14.06	20250102	45450	-60.55	20240416	12060	48.67	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
84	20250314	140929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	650	2	3.79	782811705	44361	52.03	17170	17850	17170	22300	12020	17160	17646.39	0.96	12796	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2394	-14.92	1.56	12	0.33	-1194.00	11425.00	52200	20240308	-65.88	12060	20241209	47.68	23000	-22.57	20250214	15720	13.30	20250102	45450	-60.81	20240416	12060	47.68	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
85	20250314	130928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17680	520	2	3.03	613866705	34873	40.90	17170	17820	17170	22300	12020	17160	17602.92	0.96	9264	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2376	-14.81	1.55	12	0.26	-1194.00	11425.00	52200	20240308	-66.13	12060	20241209	46.60	23000	-23.13	20250214	15720	12.47	20250102	45450	-61.10	20240416	12060	46.60	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
86	20250314	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17750	590	2	3.44	571314265	32472	38.08	17170	17820	17170	22300	12020	17160	17594.06	0.96	9126	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2386	-14.87	1.55	12	0.24	-1194.00	11425.00	52200	20240308	-66.00	12060	20241209	47.18	23000	-22.83	20250214	15720	12.91	20250102	45450	-60.95	20240416	12060	47.18	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
87	20250314	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17650	490	2	2.86	390825225	22295	26.15	17170	17670	17170	22300	12020	17160	17529.73	0.96	2477	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2372	-14.78	1.54	12	0.17	-1194.00	11425.00	52200	20240308	-66.19	12060	20241209	46.35	23000	-23.26	20250214	15720	12.28	20250102	45450	-61.17	20240416	12060	46.35	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
88	20250314	100929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17500	340	2	1.98	298490115	17034	19.98	17170	17670	17170	22300	12020	17160	17523.20	0.96	3490	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2352	-14.66	1.53	12	0.13	-1194.00	11425.00	52200	20240308	-66.48	12060	20241209	45.11	23000	-23.91	20250214	15720	11.32	20250102	45450	-61.50	20240416	12060	45.11	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
89	20250314	090933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17520	360	2	2.10	79972605	4590	5.38	17170	17520	17170	22300	12020	17160	17423.23	0.96	1063	18460	17810	17480	16830	16500	17645	16665	70	5140	500	12010	10	1	13440822	2355	-14.67	1.53	12	0.03	-1194.00	11425.00	52200	20240308	-66.44	12060	20241209	45.27	23000	-23.83	20250214	15720	11.45	20250102	45450	-61.45	20240416	12060	45.27	20241209	5.99	N	200710	500	70 억	128776	N	N	15	N	N
90	20250313	160923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17160	-500	5	-2.83	1485859675	84701	108.78	18040	18130	17150	22950	12370	17660	17543.45	0.85	-15919	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2306	-14.37	1.50	12	0.63	-1194.00	11425.00	52200	20240308	-67.13	12060	20241209	42.29	23000	-25.39	20250214	15720	9.16	20250102	49300	-65.19	20240313	12060	42.29	20241209	6.07	N	200710	500	70 억	114583	N	N	15	N	N
91	20250313	150924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	-410	5	-2.32	1411313405	80359	103.20	18040	18130	17180	22950	12370	17660	17562.61	0.85	-15542	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2319	-14.45	1.51	12	0.60	-1194.00	11425.00	52200	20240308	-66.95	12060	20241209	43.03	23000	-25.00	20250214	15720	9.73	20250102	49300	-65.01	20240313	12060	43.03	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
92	20250313	140923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	-410	5	-2.32	1210290975	68681	88.20	18040	18130	17240	22950	12370	17660	17621.92	0.85	-14357	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2319	-14.45	1.51	12	0.51	-1194.00	11425.00	52200	20240308	-66.95	12060	20241209	43.03	23000	-25.00	20250214	15720	9.73	20250102	49300	-65.01	20240313	12060	43.03	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
93	20250313	130924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17330	-330	5	-1.87	1115131135	63184	81.14	18040	18130	17330	22950	12370	17660	17648.95	0.85	-11896	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2329	-14.51	1.52	12	0.47	-1194.00	11425.00	52200	20240308	-66.80	12060	20241209	43.70	23000	-24.65	20250214	15720	10.24	20250102	49300	-64.85	20240313	12060	43.70	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
94	20250313	120923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17420	-240	5	-1.36	1018805900	57644	74.03	18040	18130	17400	22950	12370	17660	17674.10	0.85	-10499	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2341	-14.59	1.52	12	0.43	-1194.00	11425.00	52200	20240308	-66.63	12060	20241209	44.44	23000	-24.26	20250214	15720	10.81	20250102	49300	-64.67	20240313	12060	44.44	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
95	20250313	110924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17480	-180	5	-1.02	935414270	52862	67.89	18040	18130	17400	22950	12370	17660	17695.40	0.85	-9294	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2349	-14.64	1.53	12	0.39	-1194.00	11425.00	52200	20240308	-66.51	12060	20241209	44.94	23000	-24.00	20250214	15720	11.20	20250102	49300	-64.54	20240313	12060	44.94	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
96	20250313	100923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17660	0	3	0.00	563833520	31654	40.65	18040	18130	17550	22950	12370	17660	17812.39	0.85	-7355	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2374	-14.79	1.55	12	0.24	-1194.00	11425.00	52200	20240308	-66.17	12060	20241209	46.43	23000	-23.22	20250214	15720	12.34	20250102	49300	-64.18	20240313	12060	46.43	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
97	20250313	090926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17920	260	2	1.47	181706680	10080	12.95	18040	18130	17890	22950	12370	17660	18026.46	0.85	-2276	18346	18002	17436	17092	16526	18175	17265	70	5290	500	12360	10	1	13440822	2409	-15.01	1.57	12	0.07	-1194.00	11425.00	52200	20240308	-65.67	12060	20241209	48.59	23000	-22.09	20250214	15720	13.99	20250102	49300	-63.65	20240313	12060	48.59	20241209	6.07	N	200710	500	70 억	114583	N	N	0	N	N
98	20250312	160918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17660	610	2	3.58	1338285420	76399	74.12	17020	17780	16870	22150	11940	17050	17516.23	0.85	1470	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2374	-14.79	1.55	12	0.57	-1194.00	11425.00	52200	20240308	-66.17	12060	20241209	46.43	23000	-23.22	20250214	15720	12.34	20250102	49300	-64.18	20240313	12060	46.43	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
99	20250312	150919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17710	660	2	3.87	1255634840	71729	69.59	17020	17780	16870	22150	11940	17050	17505.26	0.85	2018	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2380	-14.83	1.55	12	0.53	-1194.00	11425.00	52200	20240308	-66.07	12060	20241209	46.85	23000	-23.00	20250214	15720	12.66	20250102	49300	-64.08	20240313	12060	46.85	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
100	20250312	140917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	690	2	4.05	1111587815	63567	61.67	17020	17780	16870	22150	11940	17050	17486.87	0.85	965	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2384	-14.86	1.55	12	0.47	-1194.00	11425.00	52200	20240308	-66.02	12060	20241209	47.10	23000	-22.87	20250214	15720	12.85	20250102	49300	-64.02	20240313	12060	47.10	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
101	20250312	130918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17670	620	2	3.64	924441325	52997	51.42	17020	17770	16870	22150	11940	17050	17443.28	0.85	-2640	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2375	-14.80	1.55	12	0.39	-1194.00	11425.00	52200	20240308	-66.15	12060	20241209	46.52	23000	-23.17	20250214	15720	12.40	20250102	49300	-64.16	20240313	12060	46.52	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
102	20250312	120920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	650	2	3.81	824933905	47361	45.95	17020	17770	16870	22150	11940	17050	17418.00	0.85	-5123	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2379	-14.82	1.55	12	0.35	-1194.00	11425.00	52200	20240308	-66.09	12060	20241209	46.77	23000	-23.04	20250214	15720	12.60	20250102	49300	-64.10	20240313	12060	46.77	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
103	20250312	110913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	650	2	3.81	737993745	42445	41.18	17020	17770	16870	22150	11940	17050	17387.06	0.85	-4936	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2379	-14.82	1.55	12	0.32	-1194.00	11425.00	52200	20240308	-66.09	12060	20241209	46.77	23000	-23.04	20250214	15720	12.60	20250102	49300	-64.10	20240313	12060	46.77	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
104	20250312	100915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17490	440	2	2.58	492746960	28528	27.68	17020	17490	16870	22150	11940	17050	17272.40	0.85	-3504	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2351	-14.65	1.53	12	0.21	-1194.00	11425.00	52200	20240308	-66.49	12060	20241209	45.02	23000	-23.96	20250214	15720	11.26	20250102	49300	-64.52	20240313	12060	45.02	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
105	20250312	090922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17260	210	2	1.23	117146900	6865	6.66	17020	17270	16870	22150	11940	17050	17064.37	0.85	227	17450	17250	16900	16700	16350	17350	16800	70	5100	500	11930	10	1	13440822	2320	-14.46	1.51	12	0.05	-1194.00	11425.00	52200	20240308	-66.93	12060	20241209	43.12	23000	-24.96	20250214	15720	9.80	20250102	49300	-64.99	20240313	12060	43.12	20241209	6.11	N	200710	500	70 억	114496	N	N	0	N	N
106	20250311	160910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17050	-350	5	-2.01	1704314365	101528	199.63	16620	17100	16550	22600	12180	17400	16786.57	0.58	21236	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2292	-14.28	1.49	12	0.76	-1194.00	11425.00	52200	20240308	-67.34	12060	20241209	41.38	23000	-25.87	20250214	15720	8.46	20250102	49300	-65.42	20240313	12060	41.38	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
107	20250311	150914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16930	-470	5	-2.70	1580436955	94258	185.34	16620	17100	16550	22600	12180	17400	16767.14	0.58	22212	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2276	-14.18	1.48	12	0.70	-1194.00	11425.00	52200	20240308	-67.57	12060	20241209	40.38	23000	-26.39	20250214	15720	7.70	20250102	49300	-65.66	20240313	12060	40.38	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
108	20250311	140915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	-500	5	-2.87	1462985265	87318	171.69	16620	17100	16550	22600	12180	17400	16754.68	0.58	21557	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2271	-14.15	1.48	12	0.65	-1194.00	11425.00	52200	20240308	-67.62	12060	20241209	40.13	23000	-26.52	20250214	15720	7.51	20250102	49300	-65.72	20240313	12060	40.13	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
109	20250311	130914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16870	-530	5	-3.05	1263527775	75571	148.59	16620	16950	16550	22600	12180	17400	16719.74	0.58	20589	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2267	-14.13	1.48	12	0.56	-1194.00	11425.00	52200	20240308	-67.68	12060	20241209	39.88	23000	-26.65	20250214	15720	7.32	20250102	49300	-65.78	20240313	12060	39.88	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
110	20250311	120912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16830	-570	5	-3.28	1153278340	69043	135.76	16620	16950	16550	22600	12180	17400	16703.77	0.58	21696	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2262	-14.10	1.47	12	0.51	-1194.00	11425.00	52200	20240308	-67.76	12060	20241209	39.55	23000	-26.83	20250214	15720	7.06	20250102	49300	-65.86	20240313	12060	39.55	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
111	20250311	110912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16770	-630	5	-3.62	939016830	56333	110.77	16620	16850	16550	22600	12180	17400	16669.04	0.58	11145	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2254	-14.05	1.47	12	0.42	-1194.00	11425.00	52200	20240308	-67.87	12060	20241209	39.05	23000	-27.09	20250214	15720	6.68	20250102	49300	-65.98	20240313	12060	39.05	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
112	20250311	100914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16720	-680	5	-3.91	652628240	39141	76.96	16620	16850	16550	22600	12180	17400	16673.78	0.58	8970	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2247	-14.00	1.46	12	0.29	-1194.00	11425.00	52200	20240308	-67.97	12060	20241209	38.64	23000	-27.30	20250214	15720	6.36	20250102	49300	-66.09	20240313	12060	38.64	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
113	20250311	090914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16650	-750	5	-4.31	229180950	13779	27.09	16620	16850	16550	22600	12180	17400	16632.63	0.58	3302	18180	17790	17590	17200	17000	17690	17100	70	5200	500	12180	10	1	13440822	2238	-13.94	1.46	12	0.10	-1194.00	11425.00	52200	20240308	-68.10	12060	20241209	38.06	23000	-27.61	20250214	15720	5.92	20250102	49300	-66.23	20240313	12060	38.06	20241209	6.14	N	200710	500	70 억	78261	N	N	1	N	N
114	20250310	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17400	-220	5	-1.25	891456095	50598	49.15	17460	17980	17390	22900	12340	17620	17619.40	0.62	-4502	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2339	-14.57	1.52	12	0.38	-1194.00	11425.00	52200	20240308	-66.67	12060	20241209	44.28	23000	-24.35	20250214	15720	10.69	20250102	49300	-64.71	20240313	12060	44.28	20241209	6.07	N	200710	500	70 억	82734	N	N	1	N	N
115	20250310	150912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17500	-120	5	-0.68	797054825	45187	43.89	17460	17980	17390	22900	12340	17620	17639.08	0.62	-4740	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2352	-14.66	1.53	12	0.34	-1194.00	11425.00	52200	20240308	-66.48	12060	20241209	45.11	23000	-23.91	20250214	15720	11.32	20250102	49300	-64.50	20240313	12060	45.11	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
116	20250310	140910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17630	10	2	0.06	684522445	38776	37.66	17460	17980	17390	22900	12340	17620	17653.35	0.62	-3552	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2370	-14.77	1.54	12	0.29	-1194.00	11425.00	52200	20240308	-66.23	12060	20241209	46.19	23000	-23.35	20250214	15720	12.15	20250102	49300	-64.24	20240313	12060	46.19	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
117	20250310	130909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17660	40	2	0.23	620215605	35133	34.13	17460	17980	17390	22900	12340	17620	17653.47	0.62	-2922	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2374	-14.79	1.55	12	0.26	-1194.00	11425.00	52200	20240308	-66.17	12060	20241209	46.43	23000	-23.22	20250214	15720	12.34	20250102	49300	-64.18	20240313	12060	46.43	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
118	20250310	120906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17660	40	2	0.23	564169345	31965	31.05	17460	17980	17390	22900	12340	17620	17649.70	0.62	-2811	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2374	-14.79	1.55	12	0.24	-1194.00	11425.00	52200	20240308	-66.17	12060	20241209	46.43	23000	-23.22	20250214	15720	12.34	20250102	49300	-64.18	20240313	12060	46.43	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
119	20250310	110907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	180	2	1.02	500402165	28351	27.54	17460	17980	17390	22900	12340	17620	17650.37	0.62	-2668	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2392	-14.91	1.56	12	0.21	-1194.00	11425.00	52200	20240308	-65.90	12060	20241209	47.60	23000	-22.61	20250214	15720	13.23	20250102	49300	-63.89	20240313	12060	47.60	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
120	20250310	100906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17650	30	2	0.17	388932265	22014	21.38	17460	17980	17390	22900	12340	17620	17667.75	0.62	-2812	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2372	-14.78	1.54	12	0.16	-1194.00	11425.00	52200	20240308	-66.19	12060	20241209	46.35	23000	-23.26	20250214	15720	12.28	20250102	49300	-64.20	20240313	12060	46.35	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
121	20250310	090908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17820	200	2	1.14	189617470	10801	10.49	17460	17980	17390	22900	12340	17620	17554.85	0.62	766	18520	18070	17730	17280	16940	18295	17505	70	5280	500	12330	10	1	13440822	2395	-14.92	1.56	12	0.08	-1194.00	11425.00	52200	20240308	-65.86	12060	20241209	47.76	23000	-22.52	20250214	15720	13.36	20250102	49300	-63.85	20240313	12060	47.76	20241209	6.07	N	200710	500	70 억	82734	N	N	0	N	N
122	20250307	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17620	-180	5	-1.01	1796276860	101486	80.01	17460	18180	17390	23100	12460	17800	17699.95	0.51	14010	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2368	-14.76	1.54	12	0.76	-1194.00	11425.00	52200	20240308	-66.25	12060	20241209	46.10	23000	-23.39	20250214	15720	12.09	20250102	52200	-66.25	20240308	12060	46.10	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
123	20250307	150909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17630	-170	5	-0.96	1611273555	90988	71.73	17460	18180	17390	23100	12460	17800	17708.44	0.51	14957	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2370	-14.77	1.54	12	0.68	-1194.00	11425.00	52200	20240308	-66.23	12060	20241209	46.19	23000	-23.35	20250214	15720	12.15	20250102	52200	-66.23	20240308	12060	46.19	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
124	20250307	140906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17610	-190	5	-1.07	1449850685	81830	64.51	17460	18180	17390	23100	12460	17800	17717.64	0.51	17605	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2367	-14.75	1.54	12	0.61	-1194.00	11425.00	52200	20240308	-66.26	12060	20241209	46.02	23000	-23.43	20250214	15720	12.02	20250102	52200	-66.26	20240308	12060	46.02	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
125	20250307	130908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	0	3	0.00	1048030295	59417	46.84	17460	18030	17390	23100	12460	17800	17638.01	0.51	18985	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2392	-14.91	1.56	12	0.44	-1194.00	11425.00	52200	20240308	-65.90	12060	20241209	47.60	23000	-22.61	20250214	15720	13.23	20250102	52200	-65.90	20240308	12060	47.60	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
126	20250307	120908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	-100	5	-0.56	515729490	28979	22.85	17460	18030	17460	23100	12460	17800	17796.64	0.51	256	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2379	-14.82	1.55	12	0.22	-1194.00	11425.00	52200	20240308	-66.09	12060	20241209	46.77	23000	-23.04	20250214	15720	12.60	20250102	52200	-66.09	20240308	12060	46.77	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
127	20250307	110906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	0	3	0.00	445717540	25041	19.74	17460	18030	17460	23100	12460	17800	17799.51	0.51	649	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2392	-14.91	1.56	12	0.19	-1194.00	11425.00	52200	20240308	-65.90	12060	20241209	47.60	23000	-22.61	20250214	15720	13.23	20250102	52200	-65.90	20240308	12060	47.60	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
128	20250307	100903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17920	120	2	0.67	369902570	20793	16.39	17460	18030	17460	23100	12460	17800	17789.66	0.51	1638	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2409	-15.01	1.57	12	0.15	-1194.00	11425.00	52200	20240308	-65.67	12060	20241209	48.59	23000	-22.09	20250214	15720	13.99	20250102	52200	-65.67	20240308	12060	48.59	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
129	20250307	090910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	-60	5	-0.34	77525120	4424	3.49	17460	17780	17460	23100	12460	17800	17510.68	0.51	1329	19240	18520	18120	17400	17000	18320	17200	70	5300	500	12460	10	1	13440822	2384	-14.86	1.55	12	0.03	-1194.00	11425.00	52200	20240308	-66.02	12060	20241209	47.10	23000	-22.87	20250214	15720	12.85	20250102	52200	-66.02	20240308	12060	47.10	20241209	6.09	N	200710	500	70 억	68759	N	N	0	N	N
130	20250306	160901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	-700	5	-3.78	2269099455	125394	189.21	18500	18840	17720	24050	12950	18500	18096.33	0.65	-18218	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2392	-14.91	1.56	12	0.93	-1194.00	11425.00	52200	20240308	-65.90	12060	20241209	47.60	23000	-22.61	20250214	15720	13.23	20250102	52200	-65.90	20240308	12060	47.60	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
131	20250306	150901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17760	-740	5	-4.00	2168105765	119708	180.63	18500	18840	17760	24050	12950	18500	18111.62	0.65	-17426	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2387	-14.87	1.55	12	0.89	-1194.00	11425.00	52200	20240308	-65.98	12060	20241209	47.26	23000	-22.78	20250214	15720	12.98	20250102	52200	-65.98	20240308	12060	47.26	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
132	20250306	140900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17860	-640	5	-3.46	1911398410	105282	158.86	18500	18840	17760	24050	12950	18500	18155.04	0.65	-16498	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2401	-14.96	1.56	12	0.78	-1194.00	11425.00	52200	20240308	-65.79	12060	20241209	48.09	23000	-22.35	20250214	15720	13.61	20250102	52200	-65.79	20240308	12060	48.09	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
133	20250306	130901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	-650	5	-3.51	1773276440	97545	147.18	18500	18840	17760	24050	12950	18500	18179.06	0.65	-15409	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2399	-14.95	1.56	12	0.73	-1194.00	11425.00	52200	20240308	-65.80	12060	20241209	48.01	23000	-22.39	20250214	15720	13.55	20250102	52200	-65.80	20240308	12060	48.01	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
134	20250306	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	-480	5	-2.59	1481748175	81269	122.63	18500	18840	17970	24050	12950	18500	18232.64	0.65	-14086	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2422	-15.09	1.58	12	0.60	-1194.00	11425.00	52200	20240308	-65.48	12060	20241209	49.42	23000	-21.65	20250214	15720	14.63	20250102	52200	-65.48	20240308	12060	49.42	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
135	20250306	110857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	-410	5	-2.22	1302252795	71306	107.59	18500	18840	18000	24050	12950	18500	18262.88	0.65	-11159	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2431	-15.15	1.58	12	0.53	-1194.00	11425.00	52200	20240308	-65.34	12060	20241209	50.00	23000	-21.35	20250214	15720	15.08	20250102	52200	-65.34	20240308	12060	50.00	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
136	20250306	100859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	-430	5	-2.32	881074735	47969	72.38	18500	18840	18040	24050	12950	18500	18367.59	0.65	-9734	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2429	-15.13	1.58	12	0.36	-1194.00	11425.00	52200	20240308	-65.38	12060	20241209	49.83	23000	-21.43	20250214	15720	14.95	20250102	52200	-65.38	20240308	12060	49.83	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
137	20250306	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18470	-30	5	-0.16	209732310	11282	17.02	18500	18840	18410	24050	12950	18500	18589.99	0.65	-430	19080	18790	18570	18280	18060	18935	18425	70	5550	500	12950	10	1	13440822	2483	-15.47	1.62	12	0.08	-1194.00	11425.00	52200	20240308	-64.62	12060	20241209	53.15	23000	-19.70	20250214	15720	17.49	20250102	52200	-64.62	20240308	12060	53.15	20241209	6.08	N	200710	500	70 억	86977	N	N	7	N	N
138	20250305	160850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18500	180	2	0.98	1191232720	64135	64.92	18350	18860	18350	23800	12830	18320	18574.09	0.62	3529	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2487	-15.49	1.62	12	0.48	-1194.00	11425.00	52200	20240308	-64.56	12060	20241209	53.40	23000	-19.57	20250214	15720	17.68	20250102	52200	-64.56	20240308	12060	53.40	20241209	6.09	N	200710	500	70 억	83431	N	N	7	N	N
139	20250305	150854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	210	2	1.15	1049356040	56458	57.15	18350	18860	18350	23800	12830	18320	18586.49	0.62	2376	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2491	-15.52	1.62	12	0.42	-1194.00	11425.00	52200	20240308	-64.50	12060	20241209	53.65	23000	-19.43	20250214	15720	17.88	20250102	52200	-64.50	20240308	12060	53.65	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
140	20250305	140853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	60	2	0.33	954633065	51329	51.96	18350	18860	18350	23800	12830	18320	18598.32	0.62	1875	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2470	-15.39	1.61	12	0.38	-1194.00	11425.00	52200	20240308	-64.79	12060	20241209	52.40	23000	-20.09	20250214	15720	16.92	20250102	52200	-64.79	20240308	12060	52.40	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
141	20250305	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	350	2	1.91	813935445	43719	44.26	18350	18860	18350	23800	12830	18320	18617.43	0.62	1253	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2509	-15.64	1.63	12	0.33	-1194.00	11425.00	52200	20240308	-64.23	12060	20241209	54.81	23000	-18.83	20250214	15720	18.77	20250102	52200	-64.23	20240308	12060	54.81	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
142	20250305	120852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18480	160	2	0.87	702949995	37730	38.19	18350	18860	18350	23800	12830	18320	18631.06	0.62	-1444	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2484	-15.48	1.62	12	0.28	-1194.00	11425.00	52200	20240308	-64.60	12060	20241209	53.23	23000	-19.65	20250214	15720	17.56	20250102	52200	-64.60	20240308	12060	53.23	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
143	20250305	110846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	210	2	1.15	608464555	32615	33.02	18350	18860	18350	23800	12830	18320	18655.97	0.62	-2447	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2491	-15.52	1.62	12	0.24	-1194.00	11425.00	52200	20240308	-64.50	12060	20241209	53.65	23000	-19.43	20250214	15720	17.88	20250102	52200	-64.50	20240308	12060	53.65	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
144	20250305	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	210	2	1.15	416991345	22342	22.62	18350	18860	18350	23800	12830	18320	18664.01	0.62	-1821	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2491	-15.52	1.62	12	0.17	-1194.00	11425.00	52200	20240308	-64.50	12060	20241209	53.65	23000	-19.43	20250214	15720	17.88	20250102	52200	-64.50	20240308	12060	53.65	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
145	20250305	090849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18670	350	2	1.91	131936140	7091	7.18	18350	18860	18350	23800	12830	18320	18606.14	0.62	1516	19120	18720	18440	18040	17760	18580	17900	70	5480	500	12820	10	1	13440822	2509	-15.64	1.63	12	0.05	-1194.00	11425.00	52200	20240308	-64.23	12060	20241209	54.81	23000	-18.83	20250214	15720	18.77	20250102	52200	-64.23	20240308	12060	54.81	20241209	6.09	N	200710	500	70 억	83431	N	N	0	N	N
146	20250304	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18320	-720	5	-3.78	1807705125	98282	43.66	18340	18840	18160	24750	13330	19040	18393.38	0.83	-28592	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2462	-15.34	1.60	12	0.73	-1194.00	11425.00	52200	20240308	-64.90	12060	20241209	51.91	23000	-20.35	20250214	15720	16.54	20250102	52200	-64.90	20240308	12060	51.91	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
147	20250304	150837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18400	-640	5	-3.36	1655409220	89983	39.98	18340	18840	18160	24750	13330	19040	18396.91	0.83	-26358	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2473	-15.41	1.61	12	0.67	-1194.00	11425.00	52200	20240308	-64.75	12060	20241209	52.57	23000	-20.00	20250214	15720	17.05	20250102	52200	-64.75	20240308	12060	52.57	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
148	20250304	140842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	-620	5	-3.26	1448191470	78742	34.98	18340	18840	18160	24750	13330	19040	18391.60	0.83	-22389	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2476	-15.43	1.61	12	0.59	-1194.00	11425.00	52200	20240308	-64.71	12060	20241209	52.74	23000	-19.91	20250214	15720	17.18	20250102	52200	-64.71	20240308	12060	52.74	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
149	20250304	130839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18400	-640	5	-3.36	1159995990	63168	28.06	18340	18840	18160	24750	13330	19040	18363.66	0.83	-16668	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2473	-15.41	1.61	12	0.47	-1194.00	11425.00	52200	20240308	-64.75	12060	20241209	52.57	23000	-20.00	20250214	15720	17.05	20250102	52200	-64.75	20240308	12060	52.57	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
150	20250304	120837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	-660	5	-3.47	1025439250	55833	24.81	18340	18840	18160	24750	13330	19040	18366.19	0.83	-13387	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2470	-15.39	1.61	12	0.42	-1194.00	11425.00	52200	20240308	-64.79	12060	20241209	52.40	23000	-20.09	20250214	15720	16.92	20250102	52200	-64.79	20240308	12060	52.40	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
151	20250304	110841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18400	-640	5	-3.36	906110410	49365	21.93	18340	18840	18160	24750	13330	19040	18355.32	0.83	-9868	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2473	-15.41	1.61	12	0.37	-1194.00	11425.00	52200	20240308	-64.75	12060	20241209	52.57	23000	-20.00	20250214	15720	17.05	20250102	52200	-64.75	20240308	12060	52.57	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
152	20250304	100835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	-580	5	-3.05	569105455	30985	13.77	18340	18840	18160	24750	13330	19040	18367.13	0.83	-8210	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2481	-15.46	1.62	12	0.23	-1194.00	11425.00	52200	20240308	-64.64	12060	20241209	53.07	23000	-19.74	20250214	15720	17.43	20250102	52200	-64.64	20240308	12060	53.07	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N
153	20250304	090833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	-710	5	-3.73	257885465	14105	6.27	18340	18840	18160	24750	13330	19040	18283.27	0.83	-5642	19993	19516	18793	18316	17593	19755	18555	70	5710	500	13320	10	1	13440822	2464	-15.35	1.60	12	0.10	-1194.00	11425.00	52200	20240308	-64.89	12060	20241209	51.99	23000	-20.30	20250214	15720	16.60	20250102	52200	-64.89	20240308	12060	51.99	20241209	6.08	N	200710	500	70 억	112161	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History