KissMeData/273640/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-270	5	-2.54	302713240	29303	177.52	10570	10570	10080	13800	7440	10620	10330.45	0.61	-6301	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1135	23.26	2.06	12	0.27	445.00	5030.00	20000	20240711	-48.25	9820	20241115	5.40	14290	-27.57	20250121	10080	2.68	20250328	20000	-48.25	20240711	9820	5.40	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
3	20250328	151123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	-280	5	-2.64	289291640	28005	169.66	10570	10570	10080	13800	7440	10620	10330.00	0.61	-6297	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1134	23.24	2.06	12	0.26	445.00	5030.00	20000	20240711	-48.30	9820	20241115	5.30	14290	-27.64	20250121	10080	2.58	20250328	20000	-48.30	20240711	9820	5.30	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
4	20250328	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-350	5	-3.30	243743190	23581	142.85	10570	10570	10080	13800	7440	10620	10336.42	0.61	-6101	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1126	23.08	2.04	12	0.22	445.00	5030.00	20000	20240711	-48.65	9820	20241115	4.58	14290	-28.13	20250121	10080	1.88	20250328	20000	-48.65	20240711	9820	4.58	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
5	20250328	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-330	5	-3.11	151087270	14570	88.27	10570	10570	10280	13800	7440	10620	10369.75	0.61	-2966	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1128	23.12	2.05	12	0.13	445.00	5030.00	20000	20240711	-48.55	9820	20241115	4.79	14290	-27.99	20250121	10280	0.10	20250328	20000	-48.55	20240711	9820	4.79	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
6	20250328	121122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	-260	5	-2.45	112746060	10853	65.75	10570	10570	10350	13800	7440	10620	10388.47	0.61	-1877	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1136	23.28	2.06	12	0.10	445.00	5030.00	20000	20240711	-48.20	9820	20241115	5.50	14290	-27.50	20250121	10300	0.58	20250102	20000	-48.20	20240711	9820	5.50	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
7	20250328	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	-240	5	-2.26	63026810	6062	36.72	10570	10570	10350	13800	7440	10620	10397.03	0.61	-2124	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1138	23.33	2.06	12	0.06	445.00	5030.00	20000	20240711	-48.10	9820	20241115	5.70	14290	-27.36	20250121	10300	0.78	20250102	20000	-48.10	20240711	9820	5.70	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
8	20250328	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	-230	5	-2.17	47582880	4578	27.73	10570	10570	10350	13800	7440	10620	10393.81	0.61	-2899	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1139	23.35	2.07	12	0.04	445.00	5030.00	20000	20240711	-48.05	9820	20241115	5.80	14290	-27.29	20250121	10300	0.87	20250102	20000	-48.05	20240711	9820	5.80	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
9	20250328	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-270	5	-2.54	26114090	2513	15.22	10570	10570	10350	13800	7440	10620	10391.60	0.61	-2037	11080	10850	10680	10450	10280	10765	10365	55	3180	500	6790	10	1	10966000	1135	23.26	2.06	12	0.02	445.00	5030.00	20000	20240711	-48.25	9820	20241115	5.40	14290	-27.57	20250121	10300	0.49	20250102	20000	-48.25	20240711	9820	5.40	20241115	1.80	N	273640	500	54 억	66889	N	N	N	N
10	20250327	162437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	-300	5	-2.75	176906130	16507	72.99	10910	10910	10510	14190	7650	10920	10717.75	0.65	-4209	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1165	23.87	2.11	12	0.15	445.00	5030.00	20000	20240711	-46.90	9820	20241115	8.15	14290	-25.68	20250121	10300	3.11	20250102	20000	-46.90	20240711	9820	8.15	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
11	20250327	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	-380	5	-3.48	164206920	15308	67.69	10910	10910	10510	14190	7650	10920	10726.87	0.65	-3747	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1156	23.69	2.10	12	0.14	445.00	5030.00	20000	20240711	-47.30	9820	20241115	7.33	14290	-26.24	20250121	10300	2.33	20250102	20000	-47.30	20240711	9820	7.33	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
12	20250327	141123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	-180	5	-1.65	114612320	10658	47.13	10910	10910	10700	14190	7650	10920	10753.64	0.65	-3146	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1178	24.13	2.14	12	0.10	445.00	5030.00	20000	20240711	-46.30	9820	20241115	9.37	14290	-24.84	20250121	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
13	20250327	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10770	-150	5	-1.37	94066060	8745	38.67	10910	10910	10700	14190	7650	10920	10756.55	0.65	-2622	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1181	24.20	2.14	12	0.08	445.00	5030.00	20000	20240711	-46.15	9820	20241115	9.67	14290	-24.63	20250121	10300	4.56	20250102	20000	-46.15	20240711	9820	9.67	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
14	20250327	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-170	5	-1.56	86134790	8008	35.41	10910	10910	10700	14190	7650	10920	10756.09	0.65	-2323	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1179	24.16	2.14	12	0.07	445.00	5030.00	20000	20240711	-46.25	9820	20241115	9.47	14290	-24.77	20250121	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
15	20250327	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	-200	5	-1.83	72645310	6758	29.88	10910	10910	10700	14190	7650	10920	10749.53	0.65	-1420	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1176	24.09	2.13	12	0.06	445.00	5030.00	20000	20240711	-46.40	9820	20241115	9.16	14290	-24.98	20250121	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
16	20250327	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-170	5	-1.56	47973850	4458	19.71	10910	10910	10710	14190	7650	10920	10761.29	0.65	-240	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1179	24.16	2.14	12	0.04	445.00	5030.00	20000	20240711	-46.25	9820	20241115	9.47	14290	-24.77	20250121	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
17	20250327	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	-200	5	-1.83	14284630	1324	5.85	10910	10910	10720	14190	7650	10920	10789.00	0.65	-1250	11420	11170	10950	10700	10480	11060	10590	55	3270	500	6980	10	1	10966000	1176	24.09	2.13	12	0.01	445.00	5030.00	20000	20240711	-46.40	9820	20241115	9.16	14290	-24.98	20250121	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.85	N	273640	500	54 억	71238	N	N	N	N
18	20250326	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	250	2	2.34	246541700	22550	115.15	11200	11200	10730	13870	7470	10670	10933.26	0.67	-1957	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1197	24.54	2.17	12	0.21	445.00	5030.00	20000	20240711	-45.40	9820	20241115	11.20	14290	-23.58	20250121	10300	6.02	20250102	20000	-45.40	20240711	9820	11.20	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
19	20250326	151110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	180	2	1.69	233385200	21344	108.99	11200	11200	10730	13870	7470	10670	10934.46	0.67	-2038	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1190	24.38	2.16	12	0.19	445.00	5030.00	20000	20240711	-45.75	9820	20241115	10.49	14290	-24.07	20250121	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
20	20250326	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	210	2	1.97	214989420	19656	100.37	11200	11200	10730	13870	7470	10670	10937.60	0.67	-1876	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1193	24.45	2.16	12	0.18	445.00	5030.00	20000	20240711	-45.60	9820	20241115	10.79	14290	-23.86	20250121	10300	5.63	20250102	20000	-45.60	20240711	9820	10.79	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
21	20250326	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	190	2	1.78	207459000	18965	96.84	11200	11200	10730	13870	7470	10670	10939.05	0.67	-2404	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1191	24.40	2.16	12	0.17	445.00	5030.00	20000	20240711	-45.70	9820	20241115	10.59	14290	-24.00	20250121	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
22	20250326	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10900	230	2	2.16	172888800	15772	80.54	11200	11200	10730	13870	7470	10670	10961.76	0.67	-3062	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1195	24.49	2.17	12	0.14	445.00	5030.00	20000	20240711	-45.50	9820	20241115	11.00	14290	-23.72	20250121	10300	5.83	20250102	20000	-45.50	20240711	9820	11.00	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
23	20250326	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	300	2	2.81	164662490	15019	76.69	11200	11200	10730	13870	7470	10670	10963.61	0.67	-2470	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1203	24.65	2.18	12	0.14	445.00	5030.00	20000	20240711	-45.15	9820	20241115	11.71	14290	-23.23	20250121	10300	6.50	20250102	20000	-45.15	20240711	9820	11.71	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
24	20250326	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	140	2	1.31	111443200	10144	51.80	11200	11200	10730	13870	7470	10670	10986.12	0.67	-1491	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1185	24.29	2.15	12	0.09	445.00	5030.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
25	20250326	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10870	200	2	1.87	85632000	7758	39.62	11200	11200	10870	13870	7470	10670	11037.90	0.67	-459	11010	10840	10730	10560	10450	10785	10505	55	3200	500	6820	10	1	10966000	1192	24.43	2.16	12	0.07	445.00	5030.00	20000	20240711	-45.65	9820	20241115	10.69	14290	-23.93	20250121	10300	5.53	20250102	20000	-45.65	20240711	9820	10.69	20241115	1.86	N	273640	500	54 억	73195	N	N	N	N
26	20250325	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	-140	5	-1.30	208372330	19409	163.82	10810	10900	10620	14050	7570	10810	10737.85	0.61	-3563	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1170	17.52	1.97	12	0.18	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	14290	-25.33	20250121	10300	3.59	20250102	20000	-46.65	20240711	9820	8.66	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
27	20250325	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	-180	5	-1.67	195035150	18158	153.26	10810	10900	10630	14050	7570	10810	10741.00	0.61	-3681	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1166	17.45	1.97	12	0.17	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	14290	-25.61	20250121	10300	3.20	20250102	20000	-46.85	20240711	9820	8.25	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
28	20250325	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	-120	5	-1.11	170275130	15840	133.69	10810	10900	10680	14050	7570	10810	10749.69	0.61	-3204	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1172	17.55	1.98	12	0.14	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	14290	-25.19	20250121	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
29	20250325	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10780	-30	5	-0.28	144154840	13398	113.08	10810	10900	10690	14050	7570	10810	10759.43	0.61	-2269	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1182	17.70	1.99	12	0.12	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	14290	-24.56	20250121	10300	4.66	20250102	20000	-46.10	20240711	9820	9.78	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
30	20250325	121105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	-120	5	-1.11	135686400	12609	106.42	10810	10900	10690	14050	7570	10810	10761.08	0.61	-2294	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1172	17.55	1.98	12	0.11	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	14290	-25.19	20250121	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
31	20250325	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	20	2	0.19	82878770	7690	64.91	10810	10900	10730	14050	7570	10810	10777.47	0.61	-135	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1188	17.78	2.00	12	0.07	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
32	20250325	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	-80	5	-0.74	52823360	4908	41.42	10810	10900	10730	14050	7570	10810	10762.71	0.61	-1634	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1177	17.62	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	14290	-24.91	20250121	10300	4.17	20250102	20000	-46.35	20240711	9820	9.27	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
33	20250325	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	0	3	0.00	2973580	274	2.31	10810	10900	10810	14050	7570	10810	10852.48	0.61	1	11143	10976	10783	10616	10423	11060	10700	55	3240	500	6910	10	1	10966000	1185	17.75	2.00	12	0.00	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.87	N	273640	500	54 억	67257	N	N	N	N
34	20250324	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	180	2	1.69	127460630	11838	127.62	10630	10950	10590	13810	7450	10630	10767.03	0.60	987	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1185	17.75	2.00	12	0.11	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
35	20250324	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	50	2	0.47	113287170	10523	113.44	10630	10950	10590	13810	7450	10630	10765.67	0.60	1365	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1171	17.54	1.98	12	0.10	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	14290	-25.26	20250121	10300	3.69	20250102	20000	-46.60	20240711	9820	8.76	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
36	20250324	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	70	2	0.66	110699700	10281	110.83	10630	10950	10590	13810	7450	10630	10767.41	0.60	1479	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1173	17.57	1.98	12	0.09	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	14290	-25.12	20250121	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
37	20250324	131111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	90	2	0.85	107788640	10009	107.90	10630	10950	10590	13810	7450	10630	10769.17	0.60	1543	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1176	17.60	1.98	12	0.09	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	14290	-24.98	20250121	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
38	20250324	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	180	2	1.69	93704280	8703	93.82	10630	10950	10590	13810	7450	10630	10766.89	0.60	2098	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1185	17.75	2.00	12	0.08	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
39	20250324	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	210	2	1.98	81906190	7615	82.09	10630	10950	10590	13810	7450	10630	10755.90	0.60	2049	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1189	17.80	2.01	12	0.07	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	14290	-24.14	20250121	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
40	20250324	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	160	2	1.51	43104970	4030	43.45	10630	10830	10590	13810	7450	10630	10696.02	0.60	-268	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1183	17.72	2.00	12	0.04	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	14290	-24.49	20250121	10300	4.76	20250102	20000	-46.05	20240711	9820	9.88	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
41	20250324	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10590	-40	5	-0.38	7563280	710	7.65	10630	10700	10590	13810	7450	10630	10652.51	0.60	-80	10983	10806	10663	10486	10343	10895	10575	55	3180	500	6800	10	1	10966000	1161	17.39	1.96	12	0.01	609.00	5404.00	20000	20240711	-47.05	9820	20241115	7.84	14290	-25.89	20250121	10300	2.82	20250102	20000	-47.05	20240711	9820	7.84	20241115	1.87	N	273640	500	54 억	66075	N	N	N	N
42	20250321	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	-50	5	-0.47	97166030	9134	97.95	10600	10840	10520	13880	7480	10680	10637.86	0.57	-2223	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1166	17.45	1.97	12	0.08	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	14290	-25.61	20250121	10300	3.20	20250102	20000	-46.85	20240711	9820	8.25	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
43	20250321	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	-40	5	-0.37	86673040	8147	87.37	10600	10840	10520	13880	7480	10680	10638.64	0.57	-2167	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1167	17.47	1.97	12	0.07	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	14290	-25.54	20250121	10300	3.30	20250102	20000	-46.80	20240711	9820	8.35	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
44	20250321	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	30	2	0.28	81345680	7646	81.99	10600	10840	10520	13880	7480	10680	10638.99	0.57	-2342	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1174	17.59	1.98	12	0.07	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	14290	-25.05	20250121	10300	3.98	20250102	20000	-46.45	20240711	9820	9.06	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
45	20250321	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	0	3	0.00	72399980	6806	72.99	10600	10840	10520	13880	7480	10680	10637.67	0.57	-2188	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1171	17.54	1.98	12	0.06	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	14290	-25.26	20250121	10300	3.69	20250102	20000	-46.60	20240711	9820	8.76	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
46	20250321	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	150	2	1.40	66418190	6248	67.00	10600	10840	10520	13880	7480	10680	10630.31	0.57	-2329	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1188	17.78	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
47	20250321	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	-60	5	-0.56	55867810	5265	56.46	10600	10800	10520	13880	7480	10680	10611.17	0.57	-2492	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1165	17.44	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.90	9820	20241115	8.15	14290	-25.68	20250121	10300	3.11	20250102	20000	-46.90	20240711	9820	8.15	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
48	20250321	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10610	-70	5	-0.66	47019680	4431	47.52	10600	10800	10520	13880	7480	10680	10611.53	0.57	-2599	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1163	17.42	1.96	12	0.04	609.00	5404.00	20000	20240711	-46.95	9820	20241115	8.04	14290	-25.75	20250121	10300	3.01	20250102	20000	-46.95	20240711	9820	8.04	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
49	20250321	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10610	-70	5	-0.66	4084480	381	4.09	10600	10800	10600	13880	7480	10680	10720.42	0.57	-78	10986	10832	10746	10592	10506	10790	10550	55	3200	500	6830	10	1	10966000	1163	17.42	1.96	12	0.00	609.00	5404.00	20000	20240711	-46.95	9820	20241115	8.04	14290	-25.75	20250121	10300	3.01	20250102	20000	-46.95	20240711	9820	8.04	20241115	1.88	N	273640	500	54 억	62231	N	N	N	N
50	20250320	161721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	-160	5	-1.48	99933965	9303	130.62	10800	10900	10660	14090	7590	10840	10742.30	0.58	-1329	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1171	17.54	1.98	12	0.08	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	14290	-25.26	20250121	10300	3.69	20250102	20000	-46.60	20240711	9820	8.76	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
51	20250320	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	-170	5	-1.57	96304055	8963	125.85	10800	10900	10670	14090	7590	10840	10744.62	0.58	-1350	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1170	17.52	1.97	12	0.08	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	14290	-25.33	20250121	10300	3.59	20250102	20000	-46.65	20240711	9820	8.66	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
52	20250320	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	-140	5	-1.29	85037165	7909	111.05	10800	10900	10700	14090	7590	10840	10751.95	0.58	-1169	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1173	17.57	1.98	12	0.07	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	14290	-25.12	20250121	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
53	20250320	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	-100	5	-0.92	51954535	4821	67.69	10800	10900	10730	14090	7590	10840	10776.71	0.58	-926	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1178	17.64	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	14290	-24.84	20250121	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
54	20250320	121105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-20	5	-0.18	46432925	4307	60.47	10800	10900	10740	14090	7590	10840	10780.80	0.58	-871	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1187	17.77	2.00	12	0.04	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	14290	-24.28	20250121	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
55	20250320	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10770	-70	5	-0.65	42496325	3943	55.36	10800	10900	10740	14090	7590	10840	10777.66	0.58	-702	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1181	17.68	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.15	9820	20241115	9.67	14290	-24.63	20250121	10300	4.56	20250102	20000	-46.15	20240711	9820	9.67	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
56	20250320	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-40	5	-0.37	40726970	3779	53.06	10800	10900	10740	14090	7590	10840	10777.18	0.58	-674	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1184	17.73	2.00	12	0.03	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	14290	-24.42	20250121	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
57	20250320	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	-10	5	-0.09	4224960	391	5.49	10800	10900	10800	14090	7590	10840	10805.52	0.58	-62	11053	10946	10843	10736	10633	10895	10685	55	3250	500	6930	10	1	10966000	1188	17.78	2.00	12	0.00	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.86	N	273640	500	54 억	63761	N	N	N	N
58	20250319	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-10	5	-0.09	76492940	7068	54.41	10950	10950	10740	14100	7600	10850	10822.43	0.51	635	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1189	17.80	2.01	12	0.06	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	14290	-24.14	20250121	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
59	20250319	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-10	5	-0.09	76016000	7024	54.07	10950	10950	10740	14100	7600	10850	10822.32	0.51	626	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1189	17.80	2.01	12	0.06	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	14290	-24.14	20250121	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
60	20250319	141105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	-20	5	-0.18	67569750	6243	48.06	10950	10950	10740	14100	7600	10850	10823.28	0.51	411	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1188	17.78	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
61	20250319	131103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	40	2	0.37	53591760	4955	38.14	10950	10950	10740	14100	7600	10850	10815.69	0.51	-227	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1194	17.88	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.55	9820	20241115	10.90	14290	-23.79	20250121	10300	5.73	20250102	20000	-45.55	20240711	9820	10.90	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
62	20250319	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10770	-80	5	-0.74	33003720	3058	23.54	10950	10950	10740	14100	7600	10850	10792.58	0.51	-984	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1181	17.68	1.99	12	0.03	609.00	5404.00	20000	20240711	-46.15	9820	20241115	9.67	14290	-24.63	20250121	10300	4.56	20250102	20000	-46.15	20240711	9820	9.67	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
63	20250319	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-100	5	-0.92	26776870	2480	19.09	10950	10950	10740	14100	7600	10850	10797.12	0.51	-983	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1179	17.65	1.99	12	0.02	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	14290	-24.77	20250121	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
64	20250319	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	-40	5	-0.37	9647480	890	6.85	10950	10950	10750	14100	7600	10850	10839.87	0.51	-407	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1185	17.75	2.00	12	0.01	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
65	20250319	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-50	5	-0.46	598730	55	0.42	10950	10950	10750	14100	7600	10850	10886.00	0.51	-22	11070	10960	10870	10760	10670	10915	10715	55	3250	500	6940	10	1	10966000	1184	17.73	2.00	12	0.00	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	14290	-24.42	20250121	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.85	N	273640	500	54 억	55968	N	N	N	N
66	20250318	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	-100	5	-0.91	140876005	12981	117.42	10920	10980	10780	14230	7670	10950	10852.48	0.53	-2232	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1190	17.82	2.01	12	0.12	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	14290	-24.07	20250121	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
67	20250318	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	-100	5	-0.91	137611075	12680	114.70	10920	10980	10780	14230	7670	10950	10852.61	0.53	-2153	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1190	17.82	2.01	12	0.12	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	14290	-24.07	20250121	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
68	20250318	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	-160	5	-1.46	130691180	12042	108.93	10920	10980	10780	14230	7670	10950	10852.95	0.53	-1634	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1183	17.72	2.00	12	0.11	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	14290	-24.49	20250121	10300	4.76	20250102	20000	-46.05	20240711	9820	9.88	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
69	20250318	131058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	-90	5	-0.82	92706310	8525	77.11	10920	10980	10790	14230	7670	10950	10874.64	0.53	-1682	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1191	17.83	2.01	12	0.08	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	14290	-24.00	20250121	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
70	20250318	121101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	-120	5	-1.10	70276670	6463	58.46	10920	10980	10790	14230	7670	10950	10873.69	0.53	-427	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1188	17.78	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
71	20250318	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10900	-50	5	-0.46	65584470	6031	54.55	10920	10980	10790	14230	7670	10950	10874.56	0.53	-267	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1195	17.90	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.50	9820	20241115	11.00	14290	-23.72	20250121	10300	5.83	20250102	20000	-45.50	20240711	9820	11.00	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
72	20250318	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-110	5	-1.00	22294810	2042	18.47	10920	10980	10830	14230	7670	10950	10918.12	0.53	-1250	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1189	17.80	2.01	12	0.02	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	14290	-24.14	20250121	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
73	20250318	091104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10950	0	3	0.00	5626620	515	4.66	10920	10950	10830	14230	7670	10950	10925.48	0.53	-351	11136	11042	10876	10782	10616	11090	10830	55	3280	500	7000	10	1	10966000	1201	17.98	2.03	12	0.00	609.00	5404.00	20000	20240711	-45.25	9820	20241115	11.51	14290	-23.37	20250121	10300	6.31	20250102	20000	-45.25	20240711	9820	11.51	20241115	1.83	N	273640	500	54 억	58165	N	N	N	N
74	20250317	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10950	140	2	1.30	119999850	11055	80.83	10780	10970	10710	14050	7570	10810	10854.71	0.54	-456	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1201	17.98	2.03	12	0.10	609.00	5404.00	20000	20240711	-45.25	9820	20241115	11.51	14290	-23.37	20250121	10300	6.31	20250102	20000	-45.25	20240711	9820	11.51	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
75	20250317	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	80	2	0.74	94048050	8673	63.41	10780	10970	10710	14050	7570	10810	10843.77	0.54	-955	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1194	17.88	2.02	12	0.08	609.00	5404.00	20000	20240711	-45.55	9820	20241115	10.90	14290	-23.79	20250121	10300	5.73	20250102	20000	-45.55	20240711	9820	10.90	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
76	20250317	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10910	100	2	0.93	86974940	8025	58.68	10780	10970	10710	14050	7570	10810	10838.00	0.54	-972	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1196	17.91	2.02	12	0.07	609.00	5404.00	20000	20240711	-45.45	9820	20241115	11.10	14290	-23.65	20250121	10300	5.92	20250102	20000	-45.45	20240711	9820	11.10	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
77	20250317	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	20	2	0.19	71422130	6598	48.24	10780	10950	10710	14050	7570	10810	10824.82	0.54	-1284	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1188	17.78	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
78	20250317	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-10	5	-0.09	46068080	4265	31.18	10780	10900	10710	14050	7570	10810	10801.43	0.54	-2344	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1184	17.73	2.00	12	0.04	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	14290	-24.42	20250121	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
79	20250317	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10780	-30	5	-0.28	43814640	4056	29.66	10780	10900	10710	14050	7570	10810	10802.43	0.54	-2330	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1182	17.70	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	14290	-24.56	20250121	10300	4.66	20250102	20000	-46.10	20240711	9820	9.78	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
80	20250317	101054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	-50	5	-0.46	33616640	3111	22.75	10780	10900	10710	14050	7570	10810	10805.73	0.54	-2029	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1180	17.67	1.99	12	0.03	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	14290	-24.70	20250121	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
81	20250317	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	40	2	0.37	14000670	1291	9.44	10780	10900	10770	14050	7570	10810	10844.83	0.54	-542	11203	11006	10773	10576	10343	11105	10675	55	3240	500	6910	10	1	10966000	1190	17.82	2.01	12	0.01	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	14290	-24.07	20250121	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.82	N	273640	500	54 억	58886	N	N	N	N
82	20250314	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	360	2	3.44	146511180	13602	93.23	10570	10970	10540	13580	7320	10450	10771.30	0.52	1520	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1185	17.75	2.00	12	0.12	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
83	20250314	151059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	370	2	3.54	138251330	12836	87.98	10570	10970	10540	13580	7320	10450	10770.59	0.52	1499	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1187	17.77	2.00	12	0.12	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	14290	-24.28	20250121	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
84	20250314	141053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	380	2	3.64	107568240	10002	68.56	10570	10970	10540	13580	7320	10450	10754.67	0.52	1665	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1188	17.78	2.00	12	0.09	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
85	20250314	131051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	310	2	2.97	98277780	9141	62.66	10570	10970	10540	13580	7320	10450	10751.32	0.52	1235	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1180	17.67	1.99	12	0.08	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	14290	-24.70	20250121	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
86	20250314	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10780	330	2	3.16	88037550	8191	56.15	10570	10970	10540	13580	7320	10450	10748.08	0.52	1709	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1182	17.70	1.99	12	0.07	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	14290	-24.56	20250121	10300	4.66	20250102	20000	-46.10	20240711	9820	9.78	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
87	20250314	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	270	2	2.58	69292550	6448	44.20	10570	10970	10540	13580	7320	10450	10746.36	0.52	452	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1176	17.60	1.98	12	0.06	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	14290	-24.98	20250121	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
88	20250314	101052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	250	2	2.39	52575110	4884	33.48	10570	10970	10540	13580	7320	10450	10764.76	0.52	257	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1173	17.57	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	14290	-25.12	20250121	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
89	20250314	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	130	2	1.24	1683230	159	1.09	10570	10600	10570	13580	7320	10450	10586.35	0.52	-38	10983	10716	10583	10316	10183	10650	10250	55	3130	500	6680	10	1	10966000	1160	17.37	1.96	12	0.00	609.00	5404.00	20000	20240711	-47.10	9820	20241115	7.74	14290	-25.96	20250121	10300	2.72	20250102	20000	-47.10	20240711	9820	7.74	20241115	1.83	N	273640	500	54 억	57413	N	N	N	N
90	20250313	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	-290	5	-2.70	153529545	14470	266.68	10800	10850	10450	13960	7520	10740	10611.32	0.53	-7617	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1146	17.16	1.93	12	0.13	609.00	5404.00	20000	20240711	-47.75	9820	20241115	6.42	14290	-26.87	20250121	10300	1.46	20250102	20000	-47.75	20240711	9820	6.42	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
91	20250313	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	-250	5	-2.33	138088165	12994	239.48	10800	10850	10480	13960	7520	10740	10627.07	0.53	-7314	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1150	17.22	1.94	12	0.12	609.00	5404.00	20000	20240711	-47.55	9820	20241115	6.82	14290	-26.59	20250121	10300	1.84	20250102	20000	-47.55	20240711	9820	6.82	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
92	20250313	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	-180	5	-1.68	98864255	9267	170.79	10800	10850	10550	13960	7520	10740	10668.42	0.53	-5417	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1158	17.34	1.95	12	0.08	609.00	5404.00	20000	20240711	-47.20	9820	20241115	7.54	14290	-26.10	20250121	10300	2.52	20250102	20000	-47.20	20240711	9820	7.54	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
93	20250313	131046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	-190	5	-1.77	83764015	7846	144.60	10800	10850	10550	13960	7520	10740	10676.02	0.53	-4833	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1157	17.32	1.95	12	0.07	609.00	5404.00	20000	20240711	-47.25	9820	20241115	7.43	14290	-26.17	20250121	10300	2.43	20250102	20000	-47.25	20240711	9820	7.43	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
94	20250313	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	-110	5	-1.02	63100290	5894	108.63	10800	10850	10610	13960	7520	10740	10705.85	0.53	-3230	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1166	17.45	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	14290	-25.61	20250121	10300	3.20	20250102	20000	-46.85	20240711	9820	8.25	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
95	20250313	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	-100	5	-0.93	54276080	5064	93.33	10800	10850	10630	13960	7520	10740	10718.03	0.53	-2507	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1167	17.47	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	14290	-25.54	20250121	10300	3.30	20250102	20000	-46.80	20240711	9820	8.35	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
96	20250313	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	10	2	0.09	36498210	3396	62.59	10800	10850	10670	13960	7520	10740	10747.41	0.53	-1830	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1179	17.65	1.99	12	0.03	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	14290	-24.77	20250121	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
97	20250313	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	-10	5	-0.09	3827980	356	6.56	10800	10800	10730	13960	7520	10740	10752.75	0.53	-145	10920	10830	10660	10570	10400	10875	10615	55	3220	500	6870	10	1	10966000	1177	17.62	1.99	12	0.00	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	14290	-24.91	20250121	10300	4.17	20250102	20000	-46.35	20240711	9820	9.27	20241115	1.83	N	273640	500	54 억	57730	N	N	N	N
98	20250312	161040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	260	2	2.48	57758070	5418	26.09	10490	10750	10490	13620	7340	10480	10660.40	0.53	-108	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1178	17.64	1.99	12	0.05	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	14290	-24.84	20250121	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
99	20250312	151041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	190	2	1.81	54004640	5068	24.41	10490	10710	10490	13620	7340	10480	10656.01	0.53	-10	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1170	17.52	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	14290	-25.33	20250121	10300	3.59	20250102	20000	-46.65	20240711	9820	8.66	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
100	20250312	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	190	2	1.81	46786170	4392	21.15	10490	10710	10490	13620	7340	10480	10652.59	0.53	593	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1170	17.52	1.97	12	0.04	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	14290	-25.33	20250121	10300	3.59	20250102	20000	-46.65	20240711	9820	8.66	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
101	20250312	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	220	2	2.10	41950510	3940	18.97	10490	10710	10490	13620	7340	10480	10647.34	0.53	916	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1173	17.57	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	14290	-25.12	20250121	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
102	20250312	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	160	2	1.53	39204670	3683	17.74	10490	10710	10490	13620	7340	10480	10644.77	0.53	944	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1167	17.47	1.97	12	0.03	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	14290	-25.54	20250121	10300	3.30	20250102	20000	-46.80	20240711	9820	8.35	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
103	20250312	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	200	2	1.91	32848330	3088	14.87	10490	10710	10490	13620	7340	10480	10637.41	0.53	822	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1171	17.54	1.98	12	0.03	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	14290	-25.26	20250121	10300	3.69	20250102	20000	-46.60	20240711	9820	8.76	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
104	20250312	101037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	160	2	1.53	10598910	1003	4.83	10490	10650	10490	13620	7340	10480	10567.21	0.53	412	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1167	17.47	1.97	12	0.01	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	14290	-25.54	20250121	10300	3.30	20250102	20000	-46.80	20240711	9820	8.35	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
105	20250312	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	120	2	1.15	2402620	227	1.09	10490	10650	10490	13620	7340	10480	10584.23	0.53	113	10780	10630	10470	10320	10160	10705	10395	55	3140	500	6700	10	1	10966000	1162	17.41	1.96	12	0.00	609.00	5404.00	20000	20240711	-47.00	9820	20241115	7.94	14290	-25.82	20250121	10300	2.91	20250102	20000	-47.00	20240711	9820	7.94	20241115	1.84	N	273640	500	54 억	57838	N	N	N	N
106	20250311	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-130	5	-1.23	216608790	20702	247.75	10310	10620	10310	13790	7430	10610	10463.14	0.42	5818	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1149	17.21	1.94	12	0.19	609.00	5404.00	20000	20240711	-47.60	9820	20241115	6.72	14290	-26.66	20250121	10300	1.75	20250102	20000	-47.60	20240711	9820	6.72	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
107	20250311	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10520	-90	5	-0.85	206572910	19745	236.30	10310	10620	10310	13790	7430	10610	10462.04	0.42	5818	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1154	17.27	1.95	12	0.18	609.00	5404.00	20000	20240711	-47.40	9820	20241115	7.13	14290	-26.38	20250121	10300	2.14	20250102	20000	-47.40	20240711	9820	7.13	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
108	20250311	141038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-130	5	-1.23	192681130	18422	220.46	10310	10620	10310	13790	7430	10610	10459.29	0.42	5810	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1149	17.21	1.94	12	0.17	609.00	5404.00	20000	20240711	-47.60	9820	20241115	6.72	14290	-26.66	20250121	10300	1.75	20250102	20000	-47.60	20240711	9820	6.72	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
109	20250311	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	-110	5	-1.04	115265980	11049	132.23	10310	10620	10310	13790	7430	10610	10432.25	0.42	-1105	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1151	17.24	1.94	12	0.10	609.00	5404.00	20000	20240711	-47.50	9820	20241115	6.92	14290	-26.52	20250121	10300	1.94	20250102	20000	-47.50	20240711	9820	6.92	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
110	20250311	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	10	2	0.09	114078110	10936	130.88	10310	10620	10310	13790	7430	10610	10431.43	0.42	-1120	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1165	17.44	1.97	12	0.10	609.00	5404.00	20000	20240711	-46.90	9820	20241115	8.15	14290	-25.68	20250121	10300	3.11	20250102	20000	-46.90	20240711	9820	8.15	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
111	20250311	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-260	5	-2.45	92062290	8847	105.88	10310	10540	10310	13790	7430	10610	10406.05	0.42	-1292	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1135	17.00	1.92	12	0.08	609.00	5404.00	20000	20240711	-48.25	9820	20241115	5.40	14290	-27.57	20250121	10300	0.49	20250102	20000	-48.25	20240711	9820	5.40	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
112	20250311	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-260	5	-2.45	76642020	7359	88.07	10310	10540	10310	13790	7430	10610	10414.73	0.42	-1219	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1135	17.00	1.92	12	0.07	609.00	5404.00	20000	20240711	-48.25	9820	20241115	5.40	14290	-27.57	20250121	10300	0.49	20250102	20000	-48.25	20240711	9820	5.40	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
113	20250311	091035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-190	5	-1.79	19770890	1905	22.80	10310	10520	10310	13790	7430	10610	10378.42	0.42	204	10863	10736	10633	10506	10403	10685	10455	55	3180	500	6790	10	1	10966000	1143	17.11	1.93	12	0.02	609.00	5404.00	20000	20240711	-47.90	9820	20241115	6.11	14290	-27.08	20250121	10300	1.17	20250102	20000	-47.90	20240711	9820	6.11	20241115	1.89	N	273640	500	54 억	46010	N	N	N	N
114	20250310	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10610	-30	5	-0.28	88049650	8284	24.65	10640	10760	10530	13830	7450	10640	10628.88	0.42	-367	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1163	17.42	1.96	12	0.08	609.00	5404.00	20000	20240711	-46.95	9820	20241115	8.04	14290	-25.75	20250121	10300	3.01	20250102	20000	-46.95	20240711	9820	8.04	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
115	20250310	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	20	2	0.19	80718100	7593	22.60	10640	10760	10530	13830	7450	10640	10630.59	0.42	-349	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1169	17.50	1.97	12	0.07	609.00	5404.00	20000	20240711	-46.70	9820	20241115	8.55	14290	-25.40	20250121	10300	3.50	20250102	20000	-46.70	20240711	9820	8.55	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
116	20250310	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	120	2	1.13	61763240	5819	17.32	10640	10760	10530	13830	7450	10640	10614.06	0.42	83	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1180	17.67	1.99	12	0.05	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	14290	-24.70	20250121	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
117	20250310	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	10	2	0.09	54558920	5148	15.32	10640	10760	10530	13830	7450	10640	10598.08	0.42	200	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1168	17.49	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.75	9820	20241115	8.45	14290	-25.47	20250121	10300	3.40	20250102	20000	-46.75	20240711	9820	8.45	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
118	20250310	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	60	2	0.56	50855910	4802	14.29	10640	10760	10530	13830	7450	10640	10590.57	0.42	338	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1173	17.57	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	14290	-25.12	20250121	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
119	20250310	111027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	30	2	0.28	44459290	4205	12.51	10640	10670	10530	13830	7450	10640	10572.96	0.42	685	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1170	17.52	1.97	12	0.04	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	14290	-25.33	20250121	10300	3.59	20250102	20000	-46.65	20240711	9820	8.66	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
120	20250310	101027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	-90	5	-0.85	31729870	3003	8.94	10640	10640	10530	13830	7450	10640	10566.06	0.42	728	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1157	17.32	1.95	12	0.03	609.00	5404.00	20000	20240711	-47.25	9820	20241115	7.43	14290	-26.17	20250121	10300	2.43	20250102	20000	-47.25	20240711	9820	7.43	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
121	20250310	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	-60	5	-0.56	14641800	1383	4.12	10640	10640	10550	13830	7450	10640	10586.98	0.42	-32	11133	10886	10703	10456	10273	10795	10365	55	3190	500	6800	10	1	10966000	1160	17.37	1.96	12	0.01	609.00	5404.00	20000	20240711	-47.10	9820	20241115	7.74	14290	-25.96	20250121	10300	2.72	20250102	20000	-47.10	20240711	9820	7.74	20241115	1.88	N	273640	500	54 억	46387	N	N	N	N
122	20250307	161024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	-170	5	-1.57	358474480	33482	231.10	10810	10950	10520	14050	7570	10810	10706.49	0.43	-465	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1167	17.47	1.97	12	0.31	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	14290	-25.54	20250121	10300	3.30	20250102	20000	-46.80	20240711	9820	8.35	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
123	20250307	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	-250	5	-2.31	341416070	31866	219.95	10810	10950	10560	14050	7570	10810	10714.12	0.43	-272	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1158	17.34	1.95	12	0.29	609.00	5404.00	20000	20240711	-47.20	9820	20241115	7.54	14290	-26.10	20250121	10300	2.52	20250102	20000	-47.20	20240711	9820	7.54	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
124	20250307	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10610	-200	5	-1.85	299852780	27942	192.86	10810	10950	10600	14050	7570	10810	10731.26	0.43	240	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1163	17.42	1.96	12	0.25	609.00	5404.00	20000	20240711	-46.95	9820	20241115	8.04	14290	-25.75	20250121	10300	3.01	20250102	20000	-46.95	20240711	9820	8.04	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
125	20250307	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	-210	5	-1.94	250008720	23258	160.53	10810	10950	10600	14050	7570	10810	10749.36	0.43	1403	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1162	17.41	1.96	12	0.21	609.00	5404.00	20000	20240711	-47.00	9820	20241115	7.94	14290	-25.82	20250121	10300	2.91	20250102	20000	-47.00	20240711	9820	7.94	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
126	20250307	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	-110	5	-1.02	159480550	14779	102.01	10810	10950	10700	14050	7570	10810	10791.02	0.43	4180	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1173	17.57	1.98	12	0.13	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	14290	-25.12	20250121	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
127	20250307	111025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	40	2	0.37	114190170	10561	72.89	10810	10950	10700	14050	7570	10810	10812.44	0.43	4797	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1190	17.82	2.01	12	0.10	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	14290	-24.07	20250121	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
128	20250307	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	20	2	0.19	90612560	8375	57.81	10810	10950	10700	14050	7570	10810	10819.41	0.43	4547	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1188	17.78	2.00	12	0.08	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
129	20250307	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	70	2	0.65	31845330	2964	20.46	10810	10880	10700	14050	7570	10810	10744.04	0.43	133	11203	11006	10903	10706	10603	10955	10655	55	3240	500	6910	10	1	10966000	1193	17.87	2.01	12	0.03	609.00	5404.00	20000	20240711	-45.60	9820	20241115	10.79	14290	-23.86	20250121	10300	5.63	20250102	20000	-45.60	20240711	9820	10.79	20241115	1.87	N	273640	500	54 억	46861	N	N	N	N
130	20250306	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	-140	5	-1.28	156518590	14386	136.88	10900	11100	10800	14230	7670	10950	10879.93	0.47	-4150	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1185	17.75	2.00	12	0.13	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	14290	-24.35	20250121	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
131	20250306	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-130	5	-1.19	144126290	13240	125.98	10900	11100	10800	14230	7670	10950	10885.67	0.47	-3940	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1187	17.77	2.00	12	0.12	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	14290	-24.28	20250121	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
132	20250306	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10870	-80	5	-0.73	88848225	8137	77.42	10900	11100	10860	14230	7670	10950	10919.04	0.47	-1359	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1192	17.85	2.01	12	0.07	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	14290	-23.93	20250121	10300	5.53	20250102	20000	-45.65	20240711	9820	10.69	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
133	20250306	131020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10900	-50	5	-0.46	77496005	7093	67.49	10900	11100	10860	14230	7670	10950	10925.70	0.47	-1419	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1195	17.90	2.02	12	0.06	609.00	5404.00	20000	20240711	-45.50	9820	20241115	11.00	14290	-23.72	20250121	10300	5.83	20250102	20000	-45.50	20240711	9820	11.00	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
134	20250306	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	-30	5	-0.27	63138165	5774	54.94	10900	11100	10900	14230	7670	10950	10934.91	0.47	-303	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1197	17.93	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.40	9820	20241115	11.20	14290	-23.58	20250121	10300	6.02	20250102	20000	-45.40	20240711	9820	11.20	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
135	20250306	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	-30	5	-0.27	57367760	5245	49.90	10900	11100	10900	14230	7670	10950	10937.61	0.47	-129	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1197	17.93	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.40	9820	20241115	11.20	14290	-23.58	20250121	10300	6.02	20250102	20000	-45.40	20240711	9820	11.20	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
136	20250306	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10900	-50	5	-0.46	54583840	4990	47.48	10900	11100	10900	14230	7670	10950	10938.65	0.47	-3	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1195	17.90	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.50	9820	20241115	11.00	14290	-23.72	20250121	10300	5.83	20250102	20000	-45.50	20240711	9820	11.00	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
137	20250306	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10940	-10	5	-0.09	15401220	1407	13.39	10900	11100	10900	14230	7670	10950	10946.14	0.47	533	11236	11092	10956	10812	10676	11165	10885	55	3280	500	7000	10	1	10966000	1200	17.96	2.02	12	0.01	609.00	5404.00	20000	20240711	-45.30	9820	20241115	11.41	14290	-23.44	20250121	10300	6.21	20250102	20000	-45.30	20240711	9820	11.41	20241115	1.88	N	273640	500	54 억	51011	N	N	N	N
138	20250305	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10950	90	2	0.83	114597690	10506	76.23	10860	11100	10820	14110	7610	10860	10907.83	0.45	1576	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1201	17.98	2.03	12	0.10	609.00	5404.00	20000	20240711	-45.25	9820	20241115	11.51	14290	-23.37	20250121	10300	6.31	20250102	20000	-45.25	20240711	9820	11.51	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
139	20250305	151011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	110	2	1.01	110611030	10142	73.59	10860	11100	10820	14110	7610	10860	10906.23	0.45	1611	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1203	18.01	2.03	12	0.09	609.00	5404.00	20000	20240711	-45.15	9820	20241115	11.71	14290	-23.23	20250121	10300	6.50	20250102	20000	-45.15	20240711	9820	11.71	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
140	20250305	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10930	70	2	0.64	101698250	9330	67.70	10860	11100	10820	14110	7610	10860	10900.13	0.45	1548	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1199	17.95	2.02	12	0.09	609.00	5404.00	20000	20240711	-45.35	9820	20241115	11.30	14290	-23.51	20250121	10300	6.12	20250102	20000	-45.35	20240711	9820	11.30	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
141	20250305	131006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	-30	5	-0.28	69257170	6351	46.08	10860	11100	10820	14110	7610	10860	10904.92	0.45	-702	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1188	17.78	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	14290	-24.21	20250121	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
142	20250305	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	30	2	0.28	64454410	5908	42.87	10860	11100	10820	14110	7610	10860	10909.68	0.45	-642	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1194	17.88	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.55	9820	20241115	10.90	14290	-23.79	20250121	10300	5.73	20250102	20000	-45.55	20240711	9820	10.90	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
143	20250305	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10930	70	2	0.64	38772570	3545	25.72	10860	11100	10860	14110	7610	10860	10937.26	0.45	-213	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1199	17.95	2.02	12	0.03	609.00	5404.00	20000	20240711	-45.35	9820	20241115	11.30	14290	-23.51	20250121	10300	6.12	20250102	20000	-45.35	20240711	9820	11.30	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
144	20250305	101008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	20	2	0.18	37223720	3403	24.69	10860	11100	10860	14110	7610	10860	10938.50	0.45	-205	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1193	17.87	2.01	12	0.03	609.00	5404.00	20000	20240711	-45.60	9820	20241115	10.79	14290	-23.86	20250121	10300	5.63	20250102	20000	-45.60	20240711	9820	10.79	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
145	20250305	091007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11100	240	2	2.21	7790890	713	5.17	10860	11100	10860	14110	7610	10860	10926.91	0.45	33	11273	11066	10943	10736	10613	11005	10675	55	3250	500	6950	10	1	10966000	1217	18.23	2.05	12	0.01	609.00	5404.00	20000	20240711	-44.50	9820	20241115	13.03	14290	-22.32	20250121	10300	7.77	20250102	20000	-44.50	20240711	9820	13.03	20241115	1.82	N	273640	500	54 억	49435	N	N	N	N
146	20250304	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	-180	5	-1.63	149883615	13750	28.62	10960	11150	10820	14350	7730	11040	10900.67	0.47	-1756	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1191	17.83	2.01	12	0.13	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	14290	-24.00	20250121	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
147	20250304	150953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	-180	5	-1.63	133621595	12252	25.50	10960	11150	10820	14350	7730	11040	10906.10	0.47	-745	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1191	17.83	2.01	12	0.11	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	14290	-24.00	20250121	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
148	20250304	140958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10910	-130	5	-1.18	120432405	11039	22.98	10960	11150	10820	14350	7730	11040	10909.72	0.47	-339	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1196	17.91	2.02	12	0.10	609.00	5404.00	20000	20240711	-45.45	9820	20241115	11.10	14290	-23.65	20250121	10300	5.92	20250102	20000	-45.45	20240711	9820	11.10	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
149	20250304	130954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10910	-130	5	-1.18	96581435	8849	18.42	10960	11150	10820	14350	7730	11040	10914.39	0.47	-4	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1196	17.91	2.02	12	0.08	609.00	5404.00	20000	20240711	-45.45	9820	20241115	11.10	14290	-23.65	20250121	10300	5.92	20250102	20000	-45.45	20240711	9820	11.10	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
150	20250304	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10925	-115	5	-1.04	62884365	5760	11.99	10960	11150	10820	14350	7730	11040	10917.42	0.47	863	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1198	17.94	2.02	12	0.05	609.00	5404.00	20000	20240711	-45.38	9820	20241115	11.25	14290	-23.55	20250121	10300	6.07	20250102	20000	-45.38	20240711	9820	11.25	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
151	20250304	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10950	-90	5	-0.82	54261850	4970	10.35	10960	11150	10820	14350	7730	11040	10917.88	0.47	948	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1201	17.98	2.03	12	0.05	609.00	5404.00	20000	20240711	-45.25	9820	20241115	11.51	14290	-23.37	20250121	10300	6.31	20250102	20000	-45.25	20240711	9820	11.51	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
152	20250304	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10950	-90	5	-0.82	24621430	2255	4.69	10960	11150	10820	14350	7730	11040	10918.59	0.47	-412	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1201	17.98	2.03	12	0.02	609.00	5404.00	20000	20240711	-45.25	9820	20241115	11.51	14290	-23.37	20250121	10300	6.31	20250102	20000	-45.25	20240711	9820	11.51	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N
153	20250304	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10910	-130	5	-1.18	3267940	299	0.62	10960	11010	10820	14350	7730	11040	10929.57	0.47	-178	11606	11322	11096	10812	10586	11210	10700	55	3310	500	7060	10	1	10966000	1196	17.91	2.02	12	0.00	609.00	5404.00	20000	20240711	-45.45	9820	20241115	11.10	14290	-23.65	20250121	10300	5.92	20250102	20000	-45.45	20240711	9820	11.10	20241115	1.82	N	273640	500	54 억	51188	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History