KissMeData/036710/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

64 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	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1475	-10	5	-0.67	49341937	33836	63.66	1468	1510	1439	1930	1040	1485	1458.24	16.57	-3583	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	719	-0.97	2.55	12	0.07	-1519.00	579.00	3400	20240402	-56.62	885	20241210	66.67	1740	-15.23	20250219	1027	43.62	20250102	3400	-56.62	20240402	885	66.67	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
3	20250328	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-36	5	-2.42	35463829	24367	45.85	1468	1510	1439	1930	1040	1485	1455.40	16.57	-3300	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	706	-0.95	2.50	12	0.05	-1519.00	579.00	3400	20240402	-57.38	885	20241210	63.73	1740	-16.72	20250219	1027	41.09	20250102	3400	-57.38	20240402	885	63.73	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
4	20250328	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	-31	5	-2.09	29982321	20569	38.70	1468	1510	1447	1930	1040	1485	1457.65	16.57	-3020	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	708	-0.96	2.51	12	0.04	-1519.00	579.00	3400	20240402	-57.24	885	20241210	64.29	1740	-16.44	20250219	1027	41.58	20250102	3400	-57.24	20240402	885	64.29	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
5	20250328	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	-31	5	-2.09	29334085	20123	37.86	1468	1510	1447	1930	1040	1485	1457.74	16.57	-2961	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	708	-0.96	2.51	12	0.04	-1519.00	579.00	3400	20240402	-57.24	885	20241210	64.29	1740	-16.44	20250219	1027	41.58	20250102	3400	-57.24	20240402	885	64.29	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
6	20250328	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-30	5	-2.02	29155979	20000	37.63	1468	1510	1448	1930	1040	1485	1457.80	16.57	-2857	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	709	-0.96	2.51	12	0.04	-1519.00	579.00	3400	20240402	-57.21	885	20241210	64.41	1740	-16.38	20250219	1027	41.67	20250102	3400	-57.21	20240402	885	64.41	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
7	20250328	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-30	5	-2.02	21284112	14576	27.43	1468	1510	1450	1930	1040	1485	1460.22	16.57	-2462	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	709	-0.96	2.51	12	0.03	-1519.00	579.00	3400	20240402	-57.21	885	20241210	64.41	1740	-16.38	20250219	1027	41.67	20250102	3400	-57.21	20240402	885	64.41	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
8	20250328	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1453	-32	5	-2.15	16783531	11484	21.61	1468	1510	1450	1930	1040	1485	1461.47	16.57	-2475	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	708	-0.96	2.51	12	0.02	-1519.00	579.00	3400	20240402	-57.26	885	20241210	64.18	1740	-16.49	20250219	1027	41.48	20250102	3400	-57.26	20240402	885	64.18	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
9	20250328	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1484	-1	5	-0.07	3923659	2667	5.02	1468	1510	1460	1930	1040	1485	1471.19	16.57	-2169	1516	1500	1475	1459	1434	1508	1467	244	445	500	980	1	1	48723279	723	-0.98	2.56	12	0.01	-1519.00	579.00	3400	20240402	-56.35	885	20241210	67.68	1740	-14.71	20250219	1027	44.50	20250102	3400	-56.35	20240402	885	67.68	20241210	1.31	N	036710	500	243 억	8072507	N	N	N	N
10	20250327	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-33	5	-2.17	77955400	52895	59.88	1450	1491	1450	1973	1063	1518	1473.77	16.57	371	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	724	-0.98	2.56	12	0.11	-1519.00	579.00	3400	20240402	-56.32	885	20241210	67.80	1740	-14.66	20250219	1027	44.60	20250102	3400	-56.32	20240402	885	67.80	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
11	20250327	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	-46	5	-3.03	54166778	36838	41.71	1450	1491	1450	1973	1063	1518	1470.40	16.57	1997	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	717	-0.97	2.54	12	0.08	-1519.00	579.00	3400	20240402	-56.71	885	20241210	66.33	1740	-15.40	20250219	1027	43.33	20250102	3400	-56.71	20240402	885	66.33	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
12	20250327	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	-36	5	-2.37	40702881	27661	31.32	1450	1491	1450	1973	1063	1518	1471.49	16.57	1171	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	722	-0.98	2.56	12	0.06	-1519.00	579.00	3400	20240402	-56.41	885	20241210	67.46	1740	-14.83	20250219	1027	44.30	20250102	3400	-56.41	20240402	885	67.46	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
13	20250327	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-33	5	-2.17	20497626	13923	15.76	1450	1491	1450	1973	1063	1518	1472.21	16.57	94	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	724	-0.98	2.56	12	0.03	-1519.00	579.00	3400	20240402	-56.32	885	20241210	67.80	1740	-14.66	20250219	1027	44.60	20250102	3400	-56.32	20240402	885	67.80	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
14	20250327	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	-36	5	-2.37	19098512	12979	14.69	1450	1491	1450	1973	1063	1518	1471.49	16.57	910	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	722	-0.98	2.56	12	0.03	-1519.00	579.00	3400	20240402	-56.41	885	20241210	67.46	1740	-14.83	20250219	1027	44.30	20250102	3400	-56.41	20240402	885	67.46	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
15	20250327	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-33	5	-2.17	14672828	9986	11.31	1450	1491	1450	1973	1063	1518	1469.34	16.57	1025	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	724	-0.98	2.56	12	0.02	-1519.00	579.00	3400	20240402	-56.32	885	20241210	67.80	1740	-14.66	20250219	1027	44.60	20250102	3400	-56.32	20240402	885	67.80	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
16	20250327	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-30	5	-1.98	14004788	9536	10.80	1450	1491	1450	1973	1063	1518	1468.62	16.57	1053	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	725	-0.98	2.57	12	0.02	-1519.00	579.00	3400	20240402	-56.24	885	20241210	68.14	1740	-14.48	20250219	1027	44.89	20250102	3400	-56.24	20240402	885	68.14	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
17	20250327	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-37	5	-2.44	5954872	4099	4.64	1450	1491	1450	1973	1063	1518	1452.76	16.57	187	1582	1549	1511	1478	1440	1531	1460	244	455	500	1000	1	1	48723279	722	-0.97	2.56	12	0.01	-1519.00	579.00	3400	20240402	-56.44	885	20241210	67.34	1740	-14.89	20250219	1027	44.21	20250102	3400	-56.44	20240402	885	67.34	20241210	1.32	N	036710	500	243 억	8072998	N	N	N	N
18	20250326	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	-5	5	-0.33	130275360	87432	131.80	1544	1544	1473	1979	1067	1523	1490.00	16.58	-3583	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	740	-1.00	2.62	12	0.18	-1519.00	579.00	3400	20240402	-55.35	885	20241210	71.53	1740	-12.76	20250219	1027	47.81	20250102	3400	-55.35	20240402	885	71.53	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
19	20250326	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-35	5	-2.30	97196932	65559	98.83	1544	1544	1473	1979	1067	1523	1482.59	16.58	-789	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	725	-0.98	2.57	12	0.13	-1519.00	579.00	3400	20240402	-56.24	885	20241210	68.14	1740	-14.48	20250219	1027	44.89	20250102	3400	-56.24	20240402	885	68.14	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
20	20250326	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-43	5	-2.82	82090418	55355	83.44	1544	1544	1473	1979	1067	1523	1482.98	16.58	2727	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	721	-0.97	2.56	12	0.11	-1519.00	579.00	3400	20240402	-56.47	885	20241210	67.23	1740	-14.94	20250219	1027	44.11	20250102	3400	-56.47	20240402	885	67.23	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
21	20250326	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	-22	5	-1.44	73030993	49252	74.24	1544	1544	1473	1979	1067	1523	1482.80	16.58	3621	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	731	-0.99	2.59	12	0.10	-1519.00	579.00	3400	20240402	-55.85	885	20241210	69.60	1740	-13.74	20250219	1027	46.15	20250102	3400	-55.85	20240402	885	69.60	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
22	20250326	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-35	5	-2.30	67890906	45802	69.04	1544	1544	1473	1979	1067	1523	1482.27	16.58	4498	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	725	-0.98	2.57	12	0.09	-1519.00	579.00	3400	20240402	-56.24	885	20241210	68.14	1740	-14.48	20250219	1027	44.89	20250102	3400	-56.24	20240402	885	68.14	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
23	20250326	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	-24	5	-1.58	54947592	37074	55.89	1544	1544	1473	1979	1067	1523	1482.11	16.58	3642	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	730	-0.99	2.59	12	0.08	-1519.00	579.00	3400	20240402	-55.91	885	20241210	69.38	1740	-13.85	20250219	1027	45.96	20250102	3400	-55.91	20240402	885	69.38	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
24	20250326	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-42	5	-2.76	50831192	34310	51.72	1544	1544	1473	1979	1067	1523	1481.53	16.58	3920	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	722	-0.97	2.56	12	0.07	-1519.00	579.00	3400	20240402	-56.44	885	20241210	67.34	1740	-14.89	20250219	1027	44.21	20250102	3400	-56.44	20240402	885	67.34	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
25	20250326	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	0	3	0.00	1193754	775	1.17	1544	1544	1523	1979	1067	1523	1540.33	16.58	-260	1589	1555	1514	1480	1439	1535	1460	244	456	500	1000	1	1	48723279	742	-1.00	2.63	12	0.00	-1519.00	579.00	3400	20240402	-55.21	885	20241210	72.09	1740	-12.47	20250219	1027	48.30	20250102	3400	-55.21	20240402	885	72.09	20241210	1.31	N	036710	500	243 억	8076853	N	N	N	N
26	20250325	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-21	5	-1.36	99562832	66323	256.83	1533	1548	1473	2005	1081	1544	1501.18	16.58	-6140	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	742	-1.00	2.63	12	0.14	-1519.00	579.00	3400	20240402	-55.21	885	20241210	72.09	1740	-12.47	20250219	1027	48.30	20250102	3400	-55.21	20240402	885	72.09	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
27	20250325	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-59	5	-3.82	64693229	43229	167.40	1533	1548	1473	2005	1081	1544	1496.52	16.58	-5969	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	724	-0.98	2.56	12	0.09	-1519.00	579.00	3400	20240402	-56.32	885	20241210	67.80	1740	-14.66	20250219	1027	44.60	20250102	3400	-56.32	20240402	885	67.80	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
28	20250325	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	-67	5	-4.34	61483294	41061	159.00	1533	1548	1473	2005	1081	1544	1497.36	16.58	-5947	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	720	-0.97	2.55	12	0.08	-1519.00	579.00	3400	20240402	-56.56	885	20241210	66.89	1740	-15.11	20250219	1027	43.82	20250102	3400	-56.56	20240402	885	66.89	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
29	20250325	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1487	-57	5	-3.69	55041848	36711	142.16	1533	1548	1473	2005	1081	1544	1499.33	16.58	-5573	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	725	-0.98	2.57	12	0.08	-1519.00	579.00	3400	20240402	-56.26	885	20241210	68.02	1740	-14.54	20250219	1027	44.79	20250102	3400	-56.26	20240402	885	68.02	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
30	20250325	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1483	-61	5	-3.95	53154926	35442	137.24	1533	1548	1473	2005	1081	1544	1499.77	16.58	-4514	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	723	-0.98	2.56	12	0.07	-1519.00	579.00	3400	20240402	-56.38	885	20241210	67.57	1740	-14.77	20250219	1027	44.40	20250102	3400	-56.38	20240402	885	67.57	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
31	20250325	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-42	5	-2.72	29547289	19520	75.59	1533	1548	1500	2005	1081	1544	1513.69	16.58	-3089	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	732	-0.99	2.59	12	0.04	-1519.00	579.00	3400	20240402	-55.82	885	20241210	69.72	1740	-13.68	20250219	1027	46.25	20250102	3400	-55.82	20240402	885	69.72	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
32	20250325	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	-26	5	-1.68	8396504	5516	21.36	1533	1548	1515	2005	1081	1544	1522.21	16.58	-84	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	740	-1.00	2.62	12	0.01	-1519.00	579.00	3400	20240402	-55.35	885	20241210	71.53	1740	-12.76	20250219	1027	47.81	20250102	3400	-55.35	20240402	885	71.53	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
33	20250325	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	4	2	0.26	1600592	1044	4.04	1533	1548	1533	2005	1081	1544	1533.13	16.58	-141	1589	1566	1538	1515	1487	1552	1501	244	461	500	1010	1	1	48723279	754	-1.02	2.67	12	0.00	-1519.00	579.00	3400	20240402	-54.47	885	20241210	74.92	1740	-11.03	20250219	1027	50.73	20250102	3400	-54.47	20240402	885	74.92	20241210	1.30	N	036710	500	243 억	8076993	N	N	N	N
34	20250324	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	-17	5	-1.09	39708039	25823	28.07	1561	1561	1510	2025	1093	1561	1537.70	16.58	-3846	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	752	-1.02	2.67	12	0.05	-1519.00	579.00	3400	20240402	-54.59	885	20241210	74.46	1740	-11.26	20250219	1027	50.34	20250102	3400	-54.59	20240402	885	74.46	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
35	20250324	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	-35	5	-2.24	32860431	21364	23.22	1561	1561	1510	2025	1093	1561	1538.12	16.58	-3151	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	744	-1.00	2.64	12	0.04	-1519.00	579.00	3400	20240402	-55.12	885	20241210	72.43	1740	-12.30	20250219	1027	48.59	20250102	3400	-55.12	20240402	885	72.43	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
36	20250324	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	-16	5	-1.02	29545611	19199	20.87	1561	1561	1510	2025	1093	1561	1538.91	16.58	-3346	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	753	-1.02	2.67	12	0.04	-1519.00	579.00	3400	20240402	-54.56	885	20241210	74.58	1740	-11.21	20250219	1027	50.44	20250102	3400	-54.56	20240402	885	74.58	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
37	20250324	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	-16	5	-1.02	29428863	19123	20.79	1561	1561	1510	2025	1093	1561	1538.93	16.58	-3346	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	753	-1.02	2.67	12	0.04	-1519.00	579.00	3400	20240402	-54.56	885	20241210	74.58	1740	-11.21	20250219	1027	50.44	20250102	3400	-54.56	20240402	885	74.58	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
38	20250324	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	-15	5	-0.96	26607760	17286	18.79	1561	1561	1510	2025	1093	1561	1539.27	16.58	-3417	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	753	-1.02	2.67	12	0.04	-1519.00	579.00	3400	20240402	-54.53	885	20241210	74.69	1740	-11.15	20250219	1027	50.54	20250102	3400	-54.53	20240402	885	74.69	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
39	20250324	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	-15	5	-0.96	22836805	14835	16.13	1561	1561	1510	2025	1093	1561	1539.39	16.58	-1926	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	753	-1.02	2.67	12	0.03	-1519.00	579.00	3400	20240402	-54.53	885	20241210	74.69	1740	-11.15	20250219	1027	50.54	20250102	3400	-54.53	20240402	885	74.69	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
40	20250324	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	-13	5	-0.83	21911207	14236	15.47	1561	1561	1510	2025	1093	1561	1539.14	16.58	-1792	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	754	-1.02	2.67	12	0.03	-1519.00	579.00	3400	20240402	-54.47	885	20241210	74.92	1740	-11.03	20250219	1027	50.73	20250102	3400	-54.47	20240402	885	74.92	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
41	20250324	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	-19	5	-1.22	2539280	1633	1.78	1561	1561	1542	2025	1093	1561	1554.98	16.58	-514	1625	1592	1552	1519	1479	1573	1500	244	464	500	1030	1	1	48723279	751	-1.02	2.66	12	0.00	-1519.00	579.00	3400	20240402	-54.65	885	20241210	74.24	1740	-11.38	20250219	1027	50.15	20250102	3400	-54.65	20240402	885	74.24	20241210	1.29	N	036710	500	243 억	8079585	N	N	N	N
42	20250321	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1561	-2	5	-0.13	143687905	91995	155.01	1563	1585	1512	2030	1095	1563	1561.91	16.56	1169	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	761	-0.81	0.59	12	0.19	-1917.00	2644.00	3400	20240402	-54.09	885	20241210	76.38	1740	-10.29	20250219	1027	52.00	20250102	3400	-54.09	20240402	885	76.38	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
43	20250321	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1561	-2	5	-0.13	128245709	82071	138.29	1563	1585	1512	2030	1095	1563	1562.62	16.56	2724	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	761	-0.81	0.59	12	0.17	-1917.00	2644.00	3400	20240402	-54.09	885	20241210	76.38	1740	-10.29	20250219	1027	52.00	20250102	3400	-54.09	20240402	885	76.38	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
44	20250321	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	-3	5	-0.19	116345876	74414	125.38	1563	1585	1512	2030	1095	1563	1563.49	16.56	4243	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	760	-0.81	0.59	12	0.15	-1917.00	2644.00	3400	20240402	-54.12	885	20241210	76.27	1740	-10.34	20250219	1027	51.90	20250102	3400	-54.12	20240402	885	76.27	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
45	20250321	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	-3	5	-0.19	110990014	70985	119.61	1563	1585	1512	2030	1095	1563	1563.57	16.56	6009	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	760	-0.81	0.59	12	0.15	-1917.00	2644.00	3400	20240402	-54.12	885	20241210	76.27	1740	-10.34	20250219	1027	51.90	20250102	3400	-54.12	20240402	885	76.27	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
46	20250321	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1568	5	2	0.32	92581456	59184	99.72	1563	1585	1512	2030	1095	1563	1564.30	16.56	12290	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	764	-0.82	0.59	12	0.12	-1917.00	2644.00	3400	20240402	-53.88	885	20241210	77.18	1740	-9.89	20250219	1027	52.68	20250102	3400	-53.88	20240402	885	77.18	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
47	20250321	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1585	22	2	1.41	79834520	51104	86.11	1563	1585	1512	2030	1095	1563	1562.20	16.56	14301	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	772	-0.83	0.60	12	0.10	-1917.00	2644.00	3400	20240402	-53.38	885	20241210	79.10	1740	-8.91	20250219	1027	54.33	20250102	3400	-53.38	20240402	885	79.10	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
48	20250321	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1553	-10	5	-0.64	28098335	18204	30.67	1563	1577	1512	2030	1095	1563	1543.53	16.56	1857	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	757	-0.81	0.59	12	0.04	-1917.00	2644.00	3400	20240402	-54.32	885	20241210	75.48	1740	-10.75	20250219	1027	51.22	20250102	3400	-54.32	20240402	885	75.48	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
49	20250321	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1552	-11	5	-0.70	274984	176	0.30	1563	1577	1552	2030	1095	1563	1562.41	16.56	-43	1646	1604	1539	1497	1432	1572	1465	244	467	500	1030	1	1	48723279	756	-0.81	0.59	12	0.00	-1917.00	2644.00	3400	20240402	-54.35	885	20241210	75.37	1740	-10.80	20250219	1027	51.12	20250102	3400	-54.35	20240402	885	75.37	20241210	1.31	N	036710	500	243 억	8067685	N	N	N	N
50	20250320	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	-8	5	-0.51	91641654	59184	28.70	1571	1581	1474	2040	1100	1571	1548.42	16.56	68	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	762	-0.82	0.59	12	0.12	-1917.00	2644.00	3400	20240402	-54.03	885	20241210	76.61	1740	-10.17	20250219	1027	52.19	20250102	3400	-54.03	20240402	885	76.61	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
51	20250320	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	-11	5	-0.70	49724166	31792	15.42	1571	1581	1484	2040	1100	1571	1564.05	16.56	-982	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	760	-0.81	0.59	12	0.07	-1917.00	2644.00	3400	20240402	-54.12	885	20241210	76.27	1740	-10.34	20250219	1027	51.90	20250102	3400	-54.12	20240402	885	76.27	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
52	20250320	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1555	-16	5	-1.02	44756516	28617	13.88	1571	1581	1484	2040	1100	1571	1563.98	16.56	-641	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	758	-0.81	0.59	12	0.06	-1917.00	2644.00	3400	20240402	-54.26	885	20241210	75.71	1740	-10.63	20250219	1027	51.41	20250102	3400	-54.26	20240402	885	75.71	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
53	20250320	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1556	-15	5	-0.95	41481861	26518	12.86	1571	1581	1484	2040	1100	1571	1564.29	16.56	-598	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	758	-0.81	0.59	12	0.05	-1917.00	2644.00	3400	20240402	-54.24	885	20241210	75.82	1740	-10.57	20250219	1027	51.51	20250102	3400	-54.24	20240402	885	75.82	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
54	20250320	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	-11	5	-0.70	40859263	26118	12.67	1571	1581	1484	2040	1100	1571	1564.41	16.56	-505	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	760	-0.81	0.59	12	0.05	-1917.00	2644.00	3400	20240402	-54.12	885	20241210	76.27	1740	-10.34	20250219	1027	51.90	20250102	3400	-54.12	20240402	885	76.27	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
55	20250320	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	-14	5	-0.89	38747229	24763	12.01	1571	1581	1484	2040	1100	1571	1564.72	16.56	-312	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	759	-0.81	0.59	12	0.05	-1917.00	2644.00	3400	20240402	-54.21	885	20241210	75.93	1740	-10.52	20250219	1027	51.61	20250102	3400	-54.21	20240402	885	75.93	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
56	20250320	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1562	-9	5	-0.57	35905008	22939	11.12	1571	1581	1484	2040	1100	1571	1565.24	16.56	138	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	761	-0.81	0.59	12	0.05	-1917.00	2644.00	3400	20240402	-54.06	885	20241210	76.50	1740	-10.23	20250219	1027	52.09	20250102	3400	-54.06	20240402	885	76.50	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
57	20250320	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	0	3	0.00	12890465	8204	3.98	1571	1581	1571	2040	1100	1571	1571.24	16.56	-398	1645	1608	1552	1515	1459	1626	1533	244	469	500	1030	1	1	48723279	765	-0.82	0.59	12	0.02	-1917.00	2644.00	3400	20240402	-53.79	885	20241210	77.51	1740	-9.71	20250219	1027	52.97	20250102	3400	-53.79	20240402	885	77.51	20241210	1.32	N	036710	500	243 억	8067138	N	N	N	N
58	20250319	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	36	2	2.35	322354755	205896	326.43	1535	1589	1496	1995	1075	1535	1565.62	16.38	-11522	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	765	-0.82	0.59	12	0.42	-1917.00	2644.00	3400	20240402	-53.79	885	20241210	77.51	1740	-9.71	20250219	1027	52.97	20250102	3400	-53.79	20240402	885	77.51	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
59	20250319	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	31	2	2.02	304858265	194738	308.74	1535	1589	1496	1995	1075	1535	1565.48	16.38	-11741	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	763	-0.82	0.59	12	0.40	-1917.00	2644.00	3400	20240402	-53.94	885	20241210	76.95	1740	-10.00	20250219	1027	52.48	20250102	3400	-53.94	20240402	885	76.95	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
60	20250319	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1558	23	2	1.50	299091095	191046	302.88	1535	1589	1496	1995	1075	1535	1565.54	16.38	-11500	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	759	-0.81	0.59	12	0.39	-1917.00	2644.00	3400	20240402	-54.18	885	20241210	76.05	1740	-10.46	20250219	1027	51.70	20250102	3400	-54.18	20240402	885	76.05	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
61	20250319	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1568	33	2	2.15	293510317	187448	297.18	1535	1589	1496	1995	1075	1535	1565.82	16.38	-10788	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	764	-0.82	0.59	12	0.38	-1917.00	2644.00	3400	20240402	-53.88	885	20241210	77.18	1740	-9.89	20250219	1027	52.68	20250102	3400	-53.88	20240402	885	77.18	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
62	20250319	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	32	2	2.08	287402007	183548	290.99	1535	1589	1496	1995	1075	1535	1565.81	16.38	-10663	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	763	-0.82	0.59	12	0.38	-1917.00	2644.00	3400	20240402	-53.91	885	20241210	77.06	1740	-9.94	20250219	1027	52.58	20250102	3400	-53.91	20240402	885	77.06	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
63	20250319	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	29	2	1.89	268850801	171648	272.13	1535	1589	1496	1995	1075	1535	1566.29	16.38	-9251	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	762	-0.82	0.59	12	0.35	-1917.00	2644.00	3400	20240402	-54.00	885	20241210	76.72	1740	-10.11	20250219	1027	52.29	20250102	3400	-54.00	20240402	885	76.72	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
64	20250319	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	25	2	1.63	195584710	124726	197.74	1535	1589	1496	1995	1075	1535	1568.11	16.38	-6588	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	760	-0.81	0.59	12	0.26	-1917.00	2644.00	3400	20240402	-54.12	885	20241210	76.27	1740	-10.34	20250219	1027	51.90	20250102	3400	-54.12	20240402	885	76.27	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
65	20250319	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-5	5	-0.33	3309415	2183	3.46	1535	1535	1496	1995	1075	1535	1515.99	16.38	-137	1585	1560	1535	1510	1485	1547	1497	244	460	500	1010	1	1	48723279	745	-0.80	0.58	12	0.00	-1917.00	2644.00	3400	20240402	-55.00	885	20241210	72.88	1740	-12.07	20250219	1027	48.98	20250102	3400	-55.00	20240402	885	72.88	20241210	1.32	N	036710	500	243 억	7978821	N	N	N	N
66	20250318	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	-25	5	-1.60	96113105	63076	99.23	1560	1560	1510	2025	1092	1560	1523.72	16.40	-11878	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	748	-0.80	0.58	12	0.13	-1917.00	2644.00	3400	20240402	-54.85	885	20241210	73.45	1740	-11.78	20250219	1027	49.46	20250102	3400	-54.85	20240402	885	73.45	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
67	20250318	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	-36	5	-2.31	87768854	57623	90.65	1560	1560	1510	2025	1092	1560	1523.16	16.40	-10634	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	743	-0.79	0.58	12	0.12	-1917.00	2644.00	3400	20240402	-55.18	885	20241210	72.20	1740	-12.41	20250219	1027	48.39	20250102	3400	-55.18	20240402	885	72.20	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
68	20250318	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-48	5	-3.08	81176118	53273	83.81	1560	1560	1510	2025	1092	1560	1523.78	16.40	-8612	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	737	-0.79	0.57	12	0.11	-1917.00	2644.00	3400	20240402	-55.53	885	20241210	70.85	1740	-13.10	20250219	1027	47.22	20250102	3400	-55.53	20240402	885	70.85	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
69	20250318	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-38	5	-2.44	68244798	44745	70.39	1560	1560	1512	2025	1092	1560	1525.19	16.40	-6806	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	742	-0.79	0.58	12	0.09	-1917.00	2644.00	3400	20240402	-55.24	885	20241210	71.98	1740	-12.53	20250219	1027	48.20	20250102	3400	-55.24	20240402	885	71.98	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
70	20250318	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-43	5	-2.76	55923296	36641	57.64	1560	1560	1512	2025	1092	1560	1526.25	16.40	-3907	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	739	-0.79	0.57	12	0.08	-1917.00	2644.00	3400	20240402	-55.38	885	20241210	71.41	1740	-12.82	20250219	1027	47.71	20250102	3400	-55.38	20240402	885	71.41	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
71	20250318	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1521	-39	5	-2.50	54504505	35706	56.17	1560	1560	1512	2025	1092	1560	1526.48	16.40	-3223	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	741	-0.79	0.58	12	0.07	-1917.00	2644.00	3400	20240402	-55.26	885	20241210	71.86	1740	-12.59	20250219	1027	48.10	20250102	3400	-55.26	20240402	885	71.86	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
72	20250318	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-40	5	-2.56	37901922	24757	38.95	1560	1560	1520	2025	1092	1560	1530.96	16.40	921	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	741	-0.79	0.57	12	0.05	-1917.00	2644.00	3400	20240402	-55.29	885	20241210	71.75	1740	-12.64	20250219	1027	48.00	20250102	3400	-55.29	20240402	885	71.75	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
73	20250318	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	-28	5	-1.79	3502685	2280	3.59	1560	1560	1529	2025	1092	1560	1536.27	16.40	-215	1610	1584	1544	1518	1478	1565	1499	244	465	500	1020	1	1	48723279	746	-0.80	0.58	12	0.00	-1917.00	2644.00	3400	20240402	-54.94	885	20241210	73.11	1740	-11.95	20250219	1027	49.17	20250102	3400	-54.94	20240402	885	73.11	20241210	1.33	N	036710	500	243 억	7990143	N	N	N	N
74	20250317	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	32	2	2.09	97338030	63565	148.40	1570	1570	1504	1986	1070	1528	1531.18	16.42	-10206	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	760	-0.81	0.59	12	0.13	-1917.00	2644.00	3400	20240402	-54.12	885	20241210	76.27	1740	-10.34	20250219	1027	51.90	20250102	3400	-54.12	20240402	885	76.27	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
75	20250317	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-8	5	-0.52	66718713	43704	102.03	1570	1570	1504	1986	1070	1528	1526.60	16.42	-9345	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	741	-0.79	0.57	12	0.09	-1917.00	2644.00	3400	20240402	-55.29	885	20241210	71.75	1740	-12.64	20250219	1027	48.00	20250102	3400	-55.29	20240402	885	71.75	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
76	20250317	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-8	5	-0.52	57385314	37556	87.68	1570	1570	1504	1986	1070	1528	1527.99	16.42	-12741	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	741	-0.79	0.57	12	0.08	-1917.00	2644.00	3400	20240402	-55.29	885	20241210	71.75	1740	-12.64	20250219	1027	48.00	20250102	3400	-55.29	20240402	885	71.75	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
77	20250317	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-9	5	-0.59	50604512	33093	77.26	1570	1570	1504	1986	1070	1528	1529.16	16.42	-12635	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	740	-0.79	0.57	12	0.07	-1917.00	2644.00	3400	20240402	-55.32	885	20241210	71.64	1740	-12.70	20250219	1027	47.91	20250102	3400	-55.32	20240402	885	71.64	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
78	20250317	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-9	5	-0.59	46886907	30631	71.51	1570	1570	1507	1986	1070	1528	1530.70	16.42	-12397	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	740	-0.79	0.57	12	0.06	-1917.00	2644.00	3400	20240402	-55.32	885	20241210	71.64	1740	-12.70	20250219	1027	47.91	20250102	3400	-55.32	20240402	885	71.64	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
79	20250317	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-3	5	-0.20	34075670	22183	51.79	1570	1570	1515	1986	1070	1528	1536.12	16.42	-11878	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	743	-0.80	0.58	12	0.05	-1917.00	2644.00	3400	20240402	-55.15	885	20241210	72.32	1740	-12.36	20250219	1027	48.49	20250102	3400	-55.15	20240402	885	72.32	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
80	20250317	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	-2	5	-0.13	21502147	13919	32.49	1570	1570	1526	1986	1070	1528	1544.81	16.42	-9154	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	744	-0.80	0.58	12	0.03	-1917.00	2644.00	3400	20240402	-55.12	885	20241210	72.43	1740	-12.30	20250219	1027	48.59	20250102	3400	-55.12	20240402	885	72.43	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
81	20250317	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	39	2	2.55	5724260	3662	8.55	1570	1570	1528	1986	1070	1528	1563.15	16.42	-2251	1578	1553	1505	1480	1432	1565	1492	244	458	500	1000	1	1	48723279	763	-0.82	0.59	12	0.01	-1917.00	2644.00	3400	20240402	-53.91	885	20241210	77.06	1740	-9.94	20250219	1027	52.58	20250102	3400	-53.91	20240402	885	77.06	20241210	1.30	N	036710	500	243 억	8000192	N	N	N	N
82	20250314	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	49	2	3.31	63602921	42770	60.61	1479	1530	1457	1922	1036	1479	1487.09	16.39	12910	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	744	-0.80	0.58	12	0.09	-1917.00	2644.00	3400	20240402	-55.06	885	20241210	72.66	1740	-12.18	20250219	1027	48.78	20250102	3400	-55.06	20240402	885	72.66	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
83	20250314	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	30	2	2.03	50663031	34243	48.52	1479	1510	1457	1922	1036	1479	1479.51	16.39	13953	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	735	-0.79	0.57	12	0.07	-1917.00	2644.00	3400	20240402	-55.62	885	20241210	70.51	1740	-13.28	20250219	1027	46.93	20250102	3400	-55.62	20240402	885	70.51	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
84	20250314	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	-7	5	-0.47	20637178	14019	19.87	1479	1485	1457	1922	1036	1479	1472.09	16.39	-2858	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	717	-0.77	0.56	12	0.03	-1917.00	2644.00	3400	20240402	-56.71	885	20241210	66.33	1740	-15.40	20250219	1027	43.33	20250102	3400	-56.71	20240402	885	66.33	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
85	20250314	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	1	2	0.07	13874950	9433	13.37	1479	1485	1457	1922	1036	1479	1470.89	16.39	209	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	721	-0.77	0.56	12	0.02	-1917.00	2644.00	3400	20240402	-56.47	885	20241210	67.23	1740	-14.94	20250219	1027	44.11	20250102	3400	-56.47	20240402	885	67.23	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
86	20250314	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1475	-4	5	-0.27	10309389	7016	9.94	1479	1485	1457	1922	1036	1479	1469.41	16.39	-609	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	719	-0.77	0.56	12	0.01	-1917.00	2644.00	3400	20240402	-56.62	885	20241210	66.67	1740	-15.23	20250219	1027	43.62	20250102	3400	-56.62	20240402	885	66.67	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
87	20250314	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-5	5	-0.34	9247508	6295	8.92	1479	1485	1457	1922	1036	1479	1469.02	16.39	-581	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	718	-0.77	0.56	12	0.01	-1917.00	2644.00	3400	20240402	-56.65	885	20241210	66.55	1740	-15.29	20250219	1027	43.52	20250102	3400	-56.65	20240402	885	66.55	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
88	20250314	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	-1	5	-0.07	6460737	4389	6.22	1479	1485	1465	1922	1036	1479	1472.03	16.39	-640	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	720	-0.77	0.56	12	0.01	-1917.00	2644.00	3400	20240402	-56.53	885	20241210	67.01	1740	-15.06	20250219	1027	43.91	20250102	3400	-56.53	20240402	885	67.01	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
89	20250314	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	0	3	0.00	615264	416	0.59	1479	1479	1479	1922	1036	1479	1479.00	16.39	-26	1590	1534	1493	1437	1396	1514	1417	244	443	500	970	1	1	48723279	721	-0.77	0.56	12	0.00	-1917.00	2644.00	3400	20240402	-56.50	885	20241210	67.12	1740	-15.00	20250219	1027	44.01	20250102	3400	-56.50	20240402	885	67.12	20241210	1.48	N	036710	500	243 억	7987347	N	N	N	N
90	20250313	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	1	2	0.07	102080578	69347	110.23	1488	1549	1452	1921	1035	1478	1472.03	16.19	-5597	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	721	-0.77	0.56	12	0.14	-1917.00	2644.00	3400	20240402	-56.50	885	20241210	67.12	1740	-15.00	20250219	1027	44.01	20250102	3400	-56.50	20240402	885	67.12	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
91	20250313	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	2	2	0.14	89992409	61173	97.23	1488	1549	1452	1921	1035	1478	1471.11	16.19	-4711	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	721	-0.77	0.56	12	0.13	-1917.00	2644.00	3400	20240402	-56.47	885	20241210	67.23	1740	-14.94	20250219	1027	44.11	20250102	3400	-56.47	20240402	885	67.23	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
92	20250313	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	-14	5	-0.95	75351223	51226	81.42	1488	1549	1452	1921	1035	1478	1470.96	16.19	-2155	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	713	-0.76	0.55	12	0.11	-1917.00	2644.00	3400	20240402	-56.94	885	20241210	65.42	1740	-15.86	20250219	1027	42.55	20250102	3400	-56.94	20240402	885	65.42	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
93	20250313	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	-17	5	-1.15	64421757	43738	69.52	1488	1549	1461	1921	1035	1478	1472.90	16.19	3544	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	712	-0.76	0.55	12	0.09	-1917.00	2644.00	3400	20240402	-57.03	885	20241210	65.08	1740	-16.03	20250219	1027	42.26	20250102	3400	-57.03	20240402	885	65.08	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
94	20250313	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	-11	5	-0.74	61143205	41499	65.96	1488	1549	1463	1921	1035	1478	1473.37	16.19	5564	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	715	-0.77	0.55	12	0.09	-1917.00	2644.00	3400	20240402	-56.85	885	20241210	65.76	1740	-15.69	20250219	1027	42.84	20250102	3400	-56.85	20240402	885	65.76	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
95	20250313	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	1	2	0.07	59724649	40533	64.43	1488	1549	1463	1921	1035	1478	1473.48	16.19	6530	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	721	-0.77	0.56	12	0.08	-1917.00	2644.00	3400	20240402	-56.50	885	20241210	67.12	1740	-15.00	20250219	1027	44.01	20250102	3400	-56.50	20240402	885	67.12	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
96	20250313	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	2	2	0.14	41950048	28408	45.15	1488	1549	1465	1921	1035	1478	1476.70	16.19	5876	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	721	-0.77	0.56	12	0.06	-1917.00	2644.00	3400	20240402	-56.47	885	20241210	67.23	1740	-14.94	20250219	1027	44.11	20250102	3400	-56.47	20240402	885	67.23	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
97	20250313	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-5	5	-0.34	4821782	3223	5.12	1488	1549	1473	1921	1035	1478	1496.05	16.19	-138	1515	1496	1460	1441	1405	1506	1451	244	443	500	970	1	1	48723279	718	-0.77	0.56	12	0.01	-1917.00	2644.00	3400	20240402	-56.68	885	20241210	66.44	1740	-15.34	20250219	1027	43.43	20250102	3400	-56.68	20240402	885	66.44	20241210	1.48	N	036710	500	243 억	7888144	N	N	N	N
98	20250312	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	45	2	3.14	91880679	62914	303.43	1433	1479	1424	1862	1004	1433	1460.42	16.14	22715	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	720	-0.77	0.56	12	0.13	-1917.00	2644.00	3400	20240402	-56.53	885	20241210	67.01	1740	-15.06	20250219	1027	43.91	20250102	3400	-56.53	20240402	885	67.01	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
99	20250312	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	39	2	2.72	87988130	60276	290.71	1433	1479	1424	1862	1004	1433	1459.75	16.14	22783	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	717	-0.77	0.56	12	0.12	-1917.00	2644.00	3400	20240402	-56.71	885	20241210	66.33	1740	-15.40	20250219	1027	43.33	20250102	3400	-56.71	20240402	885	66.33	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
100	20250312	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	23	2	1.61	65328199	44852	216.32	1433	1474	1424	1862	1004	1433	1456.53	16.14	14494	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	709	-0.76	0.55	12	0.09	-1917.00	2644.00	3400	20240402	-57.18	885	20241210	64.52	1740	-16.32	20250219	1027	41.77	20250102	3400	-57.18	20240402	885	64.52	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
101	20250312	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	29	2	2.02	59242525	40654	196.07	1433	1474	1424	1862	1004	1433	1457.24	16.14	13896	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	712	-0.76	0.55	12	0.08	-1917.00	2644.00	3400	20240402	-57.00	885	20241210	65.20	1740	-15.98	20250219	1027	42.36	20250102	3400	-57.00	20240402	885	65.20	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
102	20250312	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	18	2	1.26	47461245	32617	157.31	1433	1474	1424	1862	1004	1433	1455.11	16.14	7601	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	707	-0.76	0.55	12	0.07	-1917.00	2644.00	3400	20240402	-57.32	885	20241210	63.95	1740	-16.61	20250219	1027	41.29	20250102	3400	-57.32	20240402	885	63.95	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
103	20250312	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	29	2	2.02	41716206	28662	138.24	1433	1474	1424	1862	1004	1433	1455.45	16.14	6581	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	712	-0.76	0.55	12	0.06	-1917.00	2644.00	3400	20240402	-57.00	885	20241210	65.20	1740	-15.98	20250219	1027	42.36	20250102	3400	-57.00	20240402	885	65.20	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
104	20250312	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	32	2	2.23	28622258	19684	94.94	1433	1474	1424	1862	1004	1433	1454.09	16.14	2624	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	714	-0.76	0.55	12	0.04	-1917.00	2644.00	3400	20240402	-56.91	885	20241210	65.54	1740	-15.80	20250219	1027	42.65	20250102	3400	-56.91	20240402	885	65.54	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
105	20250312	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-8	5	-0.56	552309	387	1.87	1433	1433	1424	1862	1004	1433	1427.16	16.14	12	1494	1463	1423	1392	1352	1443	1372	244	429	500	940	1	1	48723279	694	-0.74	0.54	12	0.00	-1917.00	2644.00	3400	20240402	-58.09	885	20241210	61.02	1740	-18.10	20250219	1027	38.75	20250102	3400	-58.09	20240402	885	61.02	20241210	1.47	N	036710	500	243 억	7866033	N	N	N	N
106	20250311	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-22	5	-1.51	29347745	20704	44.28	1454	1454	1383	1891	1019	1455	1417.49	16.15	-659	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	698	-0.75	0.54	12	0.04	-1917.00	2644.00	3400	20240402	-57.85	885	20241210	61.92	1740	-17.64	20250219	1027	39.53	20250102	3400	-57.85	20240402	885	61.92	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
107	20250311	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1428	-27	5	-1.86	27440662	19373	41.43	1454	1454	1383	1891	1019	1455	1416.44	16.15	-551	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	696	-0.74	0.54	12	0.04	-1917.00	2644.00	3400	20240402	-58.00	885	20241210	61.36	1740	-17.93	20250219	1027	39.05	20250102	3400	-58.00	20240402	885	61.36	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
108	20250311	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	-19	5	-1.31	26513585	18725	40.05	1454	1454	1383	1891	1019	1455	1415.95	16.15	-542	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	700	-0.75	0.54	12	0.04	-1917.00	2644.00	3400	20240402	-57.76	885	20241210	62.26	1740	-17.47	20250219	1027	39.82	20250102	3400	-57.76	20240402	885	62.26	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
109	20250311	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	-31	5	-2.13	19625465	13899	29.73	1454	1454	1383	1891	1019	1455	1412.01	16.15	-1174	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	694	-0.74	0.54	12	0.03	-1917.00	2644.00	3400	20240402	-58.12	885	20241210	60.90	1740	-18.16	20250219	1027	38.66	20250102	3400	-58.12	20240402	885	60.90	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
110	20250311	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	-19	5	-1.31	19161591	13574	29.03	1454	1454	1383	1891	1019	1455	1411.64	16.15	-1270	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	700	-0.75	0.54	12	0.03	-1917.00	2644.00	3400	20240402	-57.76	885	20241210	62.26	1740	-17.47	20250219	1027	39.82	20250102	3400	-57.76	20240402	885	62.26	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
111	20250311	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	-58	5	-3.99	7001453	4985	10.66	1454	1454	1383	1891	1019	1455	1404.50	16.15	-571	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	681	-0.73	0.53	12	0.01	-1917.00	2644.00	3400	20240402	-58.91	885	20241210	57.85	1740	-19.71	20250219	1027	36.03	20250102	3400	-58.91	20240402	885	57.85	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
112	20250311	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-57	5	-3.92	4005600	2834	6.06	1454	1454	1398	1891	1019	1455	1413.41	16.15	-511	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	681	-0.73	0.53	12	0.01	-1917.00	2644.00	3400	20240402	-58.88	885	20241210	57.97	1740	-19.66	20250219	1027	36.12	20250102	3400	-58.88	20240402	885	57.97	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
113	20250311	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-3	5	-0.21	11624	8	0.02	1454	1454	1452	1891	1019	1455	1453.00	16.15	0	1479	1466	1445	1432	1411	1456	1422	244	436	500	960	1	1	48723279	707	-0.76	0.55	12	0.00	-1917.00	2644.00	3400	20240402	-57.29	885	20241210	64.07	1740	-16.55	20250219	1027	41.38	20250102	3400	-57.29	20240402	885	64.07	20241210	1.48	N	036710	500	243 억	7866692	N	N	N	N
114	20250310	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-2	5	-0.14	67224825	46756	51.88	1457	1458	1424	1894	1020	1457	1437.66	16.15	-2479	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	709	-0.76	0.55	12	0.10	-1917.00	2644.00	3400	20240402	-57.21	885	20241210	64.41	1740	-16.38	20250219	1027	41.67	20250102	3400	-57.21	20240402	885	64.41	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
115	20250310	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	-21	5	-1.44	44622786	31023	34.42	1457	1458	1430	1894	1020	1457	1438.20	16.15	-2267	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	700	-0.75	0.54	12	0.06	-1917.00	2644.00	3400	20240402	-57.76	885	20241210	62.26	1740	-17.47	20250219	1027	39.82	20250102	3400	-57.76	20240402	885	62.26	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
116	20250310	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-17	5	-1.17	39695748	27584	30.61	1457	1458	1432	1894	1020	1457	1438.89	16.15	-2068	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	702	-0.75	0.54	12	0.06	-1917.00	2644.00	3400	20240402	-57.65	885	20241210	62.71	1740	-17.24	20250219	1027	40.21	20250102	3400	-57.65	20240402	885	62.71	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
117	20250310	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-18	5	-1.24	38559893	26794	29.73	1457	1458	1432	1894	1020	1457	1438.92	16.15	-1763	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	701	-0.75	0.54	12	0.05	-1917.00	2644.00	3400	20240402	-57.68	885	20241210	62.60	1740	-17.30	20250219	1027	40.12	20250102	3400	-57.68	20240402	885	62.60	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
118	20250310	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-17	5	-1.17	24030436	16666	18.49	1457	1458	1433	1894	1020	1457	1441.61	16.15	763	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	702	-0.75	0.54	12	0.03	-1917.00	2644.00	3400	20240402	-57.65	885	20241210	62.71	1740	-17.24	20250219	1027	40.21	20250102	3400	-57.65	20240402	885	62.71	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
119	20250310	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-2	5	-0.14	10185417	7033	7.80	1457	1458	1438	1894	1020	1457	1447.84	16.15	-1714	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	709	-0.76	0.55	12	0.01	-1917.00	2644.00	3400	20240402	-57.21	885	20241210	64.41	1740	-16.38	20250219	1027	41.67	20250102	3400	-57.21	20240402	885	64.41	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
120	20250310	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-2	5	-0.14	7033070	4856	5.39	1457	1458	1439	1894	1020	1457	1447.75	16.15	-348	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	709	-0.76	0.55	12	0.01	-1917.00	2644.00	3400	20240402	-57.21	885	20241210	64.41	1740	-16.38	20250219	1027	41.67	20250102	3400	-57.21	20240402	885	64.41	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
121	20250310	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-17	5	-1.17	688412	473	0.52	1457	1457	1439	1894	1020	1457	1452.67	16.15	-15	1497	1476	1459	1438	1421	1468	1430	244	437	500	960	1	1	48723279	702	-0.75	0.54	12	0.00	-1917.00	2644.00	3400	20240402	-57.65	885	20241210	62.71	1740	-17.24	20250219	1027	40.21	20250102	3400	-57.65	20240402	885	62.71	20241210	1.48	N	036710	500	243 억	7869157	N	N	N	N
122	20250307	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1457	-3	5	-0.21	130448934	90113	353.32	1458	1480	1442	1898	1022	1460	1447.60	16.17	-7219	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	710	-0.76	0.55	12	0.18	-1917.00	2644.00	3400	20240402	-57.15	885	20241210	64.63	1740	-16.26	20250219	1027	41.87	20250102	3400	-57.15	20240402	885	64.63	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
123	20250307	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	-14	5	-0.96	126324602	87272	342.18	1458	1480	1442	1898	1022	1460	1447.48	16.17	-6782	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	705	-0.75	0.55	12	0.18	-1917.00	2644.00	3400	20240402	-57.47	885	20241210	63.39	1740	-16.90	20250219	1027	40.80	20250102	3400	-57.47	20240402	885	63.39	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
124	20250307	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-8	5	-0.55	119574221	82610	323.90	1458	1480	1442	1898	1022	1460	1447.45	16.17	-6254	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	707	-0.76	0.55	12	0.17	-1917.00	2644.00	3400	20240402	-57.29	885	20241210	64.07	1740	-16.55	20250219	1027	41.38	20250102	3400	-57.29	20240402	885	64.07	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
125	20250307	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	-2	5	-0.14	110444315	76330	299.27	1458	1480	1442	1898	1022	1460	1446.93	16.17	-3076	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	710	-0.76	0.55	12	0.16	-1917.00	2644.00	3400	20240402	-57.12	885	20241210	64.75	1740	-16.21	20250219	1027	41.97	20250102	3400	-57.12	20240402	885	64.75	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
126	20250307	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-17	5	-1.16	87773161	60640	237.76	1458	1480	1443	1898	1022	1460	1447.45	16.17	277	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	703	-0.75	0.55	12	0.12	-1917.00	2644.00	3400	20240402	-57.56	885	20241210	63.05	1740	-17.07	20250219	1027	40.51	20250102	3400	-57.56	20240402	885	63.05	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
127	20250307	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	-16	5	-1.10	73525881	50780	199.10	1458	1480	1444	1898	1022	1460	1447.93	16.17	2908	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	704	-0.75	0.55	12	0.10	-1917.00	2644.00	3400	20240402	-57.53	885	20241210	63.16	1740	-17.01	20250219	1027	40.60	20250102	3400	-57.53	20240402	885	63.16	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
128	20250307	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1453	-7	5	-0.48	10375746	7130	27.96	1458	1480	1445	1898	1022	1460	1455.22	16.17	1239	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	708	-0.76	0.55	12	0.01	-1917.00	2644.00	3400	20240402	-57.26	885	20241210	64.18	1740	-16.49	20250219	1027	41.48	20250102	3400	-57.26	20240402	885	64.18	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
129	20250307	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	-15	5	-1.03	609257	420	1.65	1458	1458	1445	1898	1022	1460	1450.61	16.17	-384	1530	1494	1476	1440	1422	1486	1432	244	438	500	960	1	1	48723279	704	-0.75	0.55	12	0.00	-1917.00	2644.00	3400	20240402	-57.50	885	20241210	63.28	1740	-16.95	20250219	1027	40.70	20250102	3400	-57.50	20240402	885	63.28	20241210	1.47	N	036710	500	243 억	7876331	N	N	N	N
130	20250306	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	-38	5	-2.54	37590563	25505	35.72	1498	1512	1458	1947	1049	1498	1473.85	16.15	-3660	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	711	-0.76	0.55	12	0.05	-1917.00	2644.00	3400	20240402	-57.06	885	20241210	64.97	1740	-16.09	20250219	1027	42.16	20250102	3400	-57.06	20240402	885	64.97	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
131	20250306	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	-40	5	-2.67	34095093	23111	32.37	1498	1512	1458	1947	1049	1498	1475.28	16.15	-3353	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	710	-0.76	0.55	12	0.05	-1917.00	2644.00	3400	20240402	-57.12	885	20241210	64.75	1740	-16.21	20250219	1027	41.97	20250102	3400	-57.12	20240402	885	64.75	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
132	20250306	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-24	5	-1.60	29747308	20144	28.21	1498	1512	1460	1947	1049	1498	1476.73	16.15	-2543	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	718	-0.77	0.56	12	0.04	-1917.00	2644.00	3400	20240402	-56.65	885	20241210	66.55	1740	-15.29	20250219	1027	43.52	20250102	3400	-56.65	20240402	885	66.55	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
133	20250306	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-17	5	-1.13	20946039	14142	19.81	1498	1512	1464	1947	1049	1498	1481.12	16.15	-214	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	722	-0.77	0.56	12	0.03	-1917.00	2644.00	3400	20240402	-56.44	885	20241210	67.34	1740	-14.89	20250219	1027	44.21	20250102	3400	-56.44	20240402	885	67.34	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
134	20250306	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-13	5	-0.87	19442786	13129	18.39	1498	1512	1464	1947	1049	1498	1480.90	16.15	-163	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	724	-0.77	0.56	12	0.03	-1917.00	2644.00	3400	20240402	-56.32	885	20241210	67.80	1740	-14.66	20250219	1027	44.60	20250102	3400	-56.32	20240402	885	67.80	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
135	20250306	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1475	-23	5	-1.54	16449919	11104	15.55	1498	1512	1464	1947	1049	1498	1481.44	16.15	-322	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	719	-0.77	0.56	12	0.02	-1917.00	2644.00	3400	20240402	-56.62	885	20241210	66.67	1740	-15.23	20250219	1027	43.62	20250102	3400	-56.62	20240402	885	66.67	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
136	20250306	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1494	-4	5	-0.27	3961947	2647	3.71	1498	1512	1484	1947	1049	1498	1496.77	16.15	-1317	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	728	-0.78	0.57	12	0.01	-1917.00	2644.00	3400	20240402	-56.06	885	20241210	68.81	1740	-14.14	20250219	1027	45.47	20250102	3400	-56.06	20240402	885	68.81	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
137	20250306	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-7	5	-0.47	255874	171	0.24	1498	1498	1491	1947	1049	1498	1496.34	16.15	0	1568	1533	1507	1472	1446	1520	1459	244	449	500	980	1	1	48723279	726	-0.78	0.56	12	0.00	-1917.00	2644.00	3400	20240402	-56.15	885	20241210	68.47	1740	-14.31	20250219	1027	45.18	20250102	3400	-56.15	20240402	885	68.47	20241210	1.49	N	036710	500	243 억	7869991	N	N	N	N
138	20250305	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-22	5	-1.45	106998727	71366	131.47	1502	1542	1481	1976	1064	1520	1499.30	16.15	2669	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	730	-0.78	0.57	12	0.15	-1917.00	2644.00	3400	20240402	-55.94	885	20241210	69.27	1740	-13.91	20250219	1027	45.86	20250102	3400	-55.94	20240402	885	69.27	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
139	20250305	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	-25	5	-1.64	87171878	58135	107.10	1502	1542	1481	1976	1064	1520	1499.47	16.15	3655	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	728	-0.78	0.57	12	0.12	-1917.00	2644.00	3400	20240402	-56.03	885	20241210	68.93	1740	-14.08	20250219	1027	45.57	20250102	3400	-56.03	20240402	885	68.93	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
140	20250305	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	-24	5	-1.58	79828626	53226	98.05	1502	1542	1481	1976	1064	1520	1499.81	16.15	3414	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	729	-0.78	0.57	12	0.11	-1917.00	2644.00	3400	20240402	-56.00	885	20241210	69.04	1740	-14.02	20250219	1027	45.67	20250102	3400	-56.00	20240402	885	69.04	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
141	20250305	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	-25	5	-1.64	55124769	36693	67.60	1502	1542	1481	1976	1064	1520	1502.32	16.15	5221	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	728	-0.78	0.57	12	0.08	-1917.00	2644.00	3400	20240402	-56.03	885	20241210	68.93	1740	-14.08	20250219	1027	45.57	20250102	3400	-56.03	20240402	885	68.93	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
142	20250305	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	-23	5	-1.51	36574766	24227	44.63	1502	1542	1491	1976	1064	1520	1509.67	16.15	4640	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	729	-0.78	0.57	12	0.05	-1917.00	2644.00	3400	20240402	-55.97	885	20241210	69.15	1740	-13.97	20250219	1027	45.76	20250102	3400	-55.97	20240402	885	69.15	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
143	20250305	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-22	5	-1.45	33672426	22294	41.07	1502	1542	1491	1976	1064	1520	1510.38	16.15	5184	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	730	-0.78	0.57	12	0.05	-1917.00	2644.00	3400	20240402	-55.94	885	20241210	69.27	1740	-13.91	20250219	1027	45.86	20250102	3400	-55.94	20240402	885	69.27	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
144	20250305	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-20	5	-1.32	24660496	16293	30.01	1502	1542	1500	1976	1064	1520	1513.56	16.15	4521	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	731	-0.78	0.57	12	0.03	-1917.00	2644.00	3400	20240402	-55.88	885	20241210	69.49	1740	-13.79	20250219	1027	46.06	20250102	3400	-55.88	20240402	885	69.49	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
145	20250305	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	5	2	0.33	9246854	6112	11.26	1502	1525	1502	1976	1064	1520	1512.90	16.15	3340	1547	1533	1508	1494	1469	1540	1501	244	456	500	1000	1	1	48723279	743	-0.80	0.58	12	0.01	-1917.00	2644.00	3400	20240402	-55.15	885	20241210	72.32	1740	-12.36	20250219	1027	48.49	20250102	3400	-55.15	20240402	885	72.32	20241210	1.47	N	036710	500	243 억	7867322	N	N	N	N
146	20250304	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-5	5	-0.33	81600995	54283	89.04	1504	1522	1483	1982	1068	1525	1499.50	16.16	-6321	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	741	-0.79	0.57	12	0.11	-1917.00	2644.00	3400	20240402	-55.29	885	20241210	71.75	1740	-12.64	20250219	1027	48.00	20250102	3400	-55.29	20240402	885	71.75	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
147	20250304	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	-24	5	-1.57	53144213	35545	58.31	1504	1504	1483	1982	1068	1525	1495.12	16.16	-4688	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	731	-0.78	0.57	12	0.07	-1917.00	2644.00	3400	20240402	-55.85	885	20241210	69.60	1740	-13.74	20250219	1027	46.15	20250102	3400	-55.85	20240402	885	69.60	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
148	20250304	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-25	5	-1.64	31193812	20878	34.25	1504	1504	1483	1982	1068	1525	1494.10	16.16	-2949	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	731	-0.78	0.57	12	0.04	-1917.00	2644.00	3400	20240402	-55.88	885	20241210	69.49	1740	-13.79	20250219	1027	46.06	20250102	3400	-55.88	20240402	885	69.49	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
149	20250304	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-33	5	-2.16	21611183	14483	23.76	1504	1504	1483	1982	1068	1525	1492.18	16.16	-3259	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	727	-0.78	0.56	12	0.03	-1917.00	2644.00	3400	20240402	-56.12	885	20241210	68.59	1740	-14.25	20250219	1027	45.28	20250102	3400	-56.12	20240402	885	68.59	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
150	20250304	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	-32	5	-2.10	20098405	13468	22.09	1504	1504	1483	1982	1068	1525	1492.31	16.16	-2521	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	727	-0.78	0.56	12	0.03	-1917.00	2644.00	3400	20240402	-56.09	885	20241210	68.70	1740	-14.20	20250219	1027	45.37	20250102	3400	-56.09	20240402	885	68.70	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
151	20250304	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1494	-31	5	-2.03	13611895	9109	14.94	1504	1504	1486	1982	1068	1525	1494.33	16.16	-2376	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	728	-0.78	0.57	12	0.02	-1917.00	2644.00	3400	20240402	-56.06	885	20241210	68.81	1740	-14.14	20250219	1027	45.47	20250102	3400	-56.06	20240402	885	68.81	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
152	20250304	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-25	5	-1.64	12675273	8483	13.91	1504	1504	1486	1982	1068	1525	1494.20	16.16	-1900	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	731	-0.78	0.57	12	0.02	-1917.00	2644.00	3400	20240402	-55.88	885	20241210	69.49	1740	-13.79	20250219	1027	46.06	20250102	3400	-55.88	20240402	885	69.49	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N
153	20250304	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-23	5	-1.51	644698	430	0.71	1504	1504	1495	1982	1068	1525	1499.30	16.16	-311	1573	1548	1509	1484	1445	1561	1497	244	457	500	1000	1	1	48723279	732	-0.78	0.57	12	0.00	-1917.00	2644.00	3400	20240402	-55.82	885	20241210	69.72	1740	-13.68	20250219	1027	46.25	20250102	3400	-55.82	20240402	885	69.72	20241210	1.44	N	036710	500	243 억	7873643	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History