KissMeData/043200/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

60 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	17109350	33997	75.92	505	510	502	656	354	505	503.26	1.25	1329	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	211	-26.58	0.74	12	0.08	-19.00	685.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	523594	N	N	N	N
3	20250328	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-2	5	-0.40	15451127	30697	68.55	505	510	502	656	354	505	503.34	1.25	1300	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	210	-26.47	0.73	12	0.07	-19.00	685.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	523594	N	N	N	N
4	20250328	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	1	2	0.20	12572173	24974	55.77	505	510	502	656	354	505	503.41	1.25	1300	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	212	-26.63	0.74	12	0.06	-19.00	685.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	523594	N	N	N	N
5	20250328	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	4	2	0.79	12511623	24855	55.50	505	510	502	656	354	505	503.38	1.25	1300	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	213	-26.79	0.74	12	0.06	-19.00	685.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	523594	N	N	N	N
6	20250328	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	5	2	0.99	12118321	24078	53.77	505	510	502	656	354	505	503.29	1.25	1354	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	213	-26.84	0.74	12	0.06	-19.00	685.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	523594	N	N	N	N
7	20250328	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	11665845	23185	51.78	505	505	502	656	354	505	503.16	1.25	1354	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	211	-26.58	0.74	12	0.06	-19.00	685.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	523594	N	N	N	N
8	20250328	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-2	5	-0.40	1896333	3764	8.41	505	505	503	656	354	505	503.81	1.25	11	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	210	-26.47	0.73	12	0.01	-19.00	685.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	523594	N	N	N	N
9	20250328	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	645390	1278	2.85	505	505	505	656	354	505	505.00	1.25	0	521	512	508	499	495	511	498	209	151	500	360	1	1	41804315	211	-26.58	0.74	12	0.00	-19.00	685.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	523594	N	N	N	N
10	20250327	161415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-5	5	-0.98	22766433	44777	97.63	517	517	504	663	357	510	508.44	1.25	-519	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	211	-21.04	0.72	12	0.11	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	524113	N	N	N	N
11	20250327	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-1	5	-0.20	22508863	44267	96.52	517	517	504	663	357	510	508.48	1.25	-518	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	213	-21.21	0.72	12	0.11	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	524113	N	N	N	N
12	20250327	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-2	5	-0.39	21427321	42141	91.88	517	517	504	663	357	510	508.47	1.25	-518	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	212	-21.17	0.72	12	0.10	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250203	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	524113	N	N	N	N
13	20250327	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-1	5	-0.20	21030377	41361	90.18	517	517	504	663	357	510	508.46	1.25	-473	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	213	-21.21	0.72	12	0.10	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	524113	N	N	N	N
14	20250327	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-1	5	-0.20	19759245	38864	84.74	517	517	504	663	357	510	508.42	1.25	1852	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	213	-21.21	0.72	12	0.09	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	524113	N	N	N	N
15	20250327	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	0	3	0.00	11034343	21609	47.12	517	517	505	663	357	510	510.64	1.25	1854	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.05	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	524113	N	N	N	N
16	20250327	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	9240187	18086	39.43	517	517	505	663	357	510	510.90	1.25	1853	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.04	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	524113	N	N	N	N
17	20250327	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	6	2	1.18	2142904	4146	9.04	517	517	516	663	357	510	516.86	1.25	-313	523	516	509	502	495	520	506	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.01	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	524113	N	N	N	N
18	20250326	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	8	2	1.59	23381587	45863	138.67	508	516	502	652	352	502	509.81	1.25	302	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	213	-21.25	0.72	12	0.11	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	523811	N	N	N	N
19	20250326	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	5	2	1.00	22795469	44705	135.17	508	516	502	652	352	502	509.91	1.25	95	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.11	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	523811	N	N	N	N
20	20250326	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	8	2	1.59	21889333	42918	129.76	508	516	502	652	352	502	510.03	1.25	-329	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	213	-21.25	0.72	12	0.10	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	523811	N	N	N	N
21	20250326	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	8	2	1.59	21771555	42687	129.07	508	516	502	652	352	502	510.03	1.25	-337	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	213	-21.25	0.72	12	0.10	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	523811	N	N	N	N
22	20250326	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	13	2	2.59	19946281	39135	118.33	508	516	502	652	352	502	509.68	1.25	-355	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	215	-21.46	0.73	12	0.09	-24.00	705.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	500	3.00	20250203	717	-28.17	20240801	486	5.97	20241206	N	043200	500	209 억	523811	N	N	N	N
23	20250326	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	5	2	1.00	1550246	3054	9.23	508	512	502	652	352	502	507.61	1.25	40	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.01	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	523811	N	N	N	N
24	20250326	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	5	2	1.00	1536050	3026	9.15	508	512	502	652	352	502	507.62	1.25	40	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.01	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	523811	N	N	N	N
25	20250326	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	1	2	0.20	485451	958	2.90	508	512	502	652	352	502	506.73	1.25	100	513	507	504	498	495	506	497	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.00	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	523811	N	N	N	N
26	20250325	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	2	2	0.40	16682127	33074	97.57	509	510	501	650	350	500	504.39	0.74	348	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.08	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	310381	N	N	N	N
27	20250325	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	5	2	1.00	15949223	31615	93.27	509	510	501	650	350	500	504.48	0.74	694	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.08	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	310381	N	N	N	N
28	20250325	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	6	2	1.20	13950021	27664	81.61	509	510	501	650	350	500	504.27	0.74	694	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.07	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	310381	N	N	N	N
29	20250325	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	6	2	1.20	13898915	27563	81.31	509	510	501	650	350	500	504.26	0.74	694	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.07	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	310381	N	N	N	N
30	20250325	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	6	2	1.20	10885683	21585	63.68	509	510	501	650	350	500	504.32	0.74	828	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.05	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	310381	N	N	N	N
31	20250325	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	5	2	1.00	7054816	13996	41.29	509	510	501	650	350	500	504.06	0.74	1195	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.03	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	310381	N	N	N	N
32	20250325	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	1	2	0.20	7013715	13914	41.05	509	510	501	650	350	500	504.08	0.74	1195	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	209	-20.88	0.71	12	0.03	-24.00	705.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	500	0.20	20250203	717	-30.13	20240801	486	3.09	20241206	N	043200	500	209 억	310381	N	N	N	N
33	20250325	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	7	2	1.40	150463	297	0.88	509	509	506	650	350	500	506.61	0.74	-8	509	504	502	497	495	503	496	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.00	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	310381	N	N	N	N
34	20250324	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	-3	5	-0.60	16984315	33891	83.07	504	507	500	653	353	503	501.15	0.68	299	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	209	-20.83	0.71	12	0.08	-24.00	705.00	717	20240801	-30.26	486	20241206	2.88	620	-19.35	20250110	500	0.00	20250324	717	-30.26	20240801	486	2.88	20241206	N	043200	500	209 억	284325	N	N	N	N
35	20250324	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-2	5	-0.40	11871761	23666	58.01	504	507	500	653	353	503	501.64	0.68	663	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	209	-20.88	0.71	12	0.06	-24.00	705.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	500	0.20	20250324	717	-30.13	20240801	486	3.09	20241206	N	043200	500	209 억	284325	N	N	N	N
36	20250324	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-2	5	-0.40	9470054	18869	46.25	504	507	500	653	353	503	501.88	0.68	663	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	209	-20.88	0.71	12	0.05	-24.00	705.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	500	0.20	20250324	717	-30.13	20240801	486	3.09	20241206	N	043200	500	209 억	284325	N	N	N	N
37	20250324	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	0	3	0.00	5477655	10899	26.72	504	507	500	653	353	503	502.58	0.68	-173	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.03	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250324	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	284325	N	N	N	N
38	20250324	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	0	3	0.00	4935907	9820	24.07	504	507	500	653	353	503	502.64	0.68	-242	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.02	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250324	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	284325	N	N	N	N
39	20250324	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	0	3	0.00	4668954	9289	22.77	504	507	500	653	353	503	502.63	0.68	-242	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.02	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250324	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	284325	N	N	N	N
40	20250324	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	0	3	0.00	3127868	6225	15.26	504	507	500	653	353	503	502.47	0.68	-242	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.01	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250324	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	284325	N	N	N	N
41	20250324	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	3	2	0.60	281738	559	1.37	504	506	504	653	353	503	504.00	0.68	-82	509	505	503	499	497	508	502	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.00	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	284325	N	N	N	N
42	20250321	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	1	2	0.20	20499436	40796	151.32	502	507	501	652	352	502	502.49	0.42	200	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.10	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	174875	N	N	N	N
43	20250321	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	3	2	0.60	20419892	40638	150.73	502	507	501	652	352	502	502.48	0.42	356	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.10	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	174875	N	N	N	N
44	20250321	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	0	3	0.00	16699171	33224	123.23	502	507	501	652	352	502	502.62	0.42	225	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.08	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	174875	N	N	N	N
45	20250321	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	0	3	0.00	15415981	30668	113.75	502	507	501	652	352	502	502.67	0.42	225	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.07	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	174875	N	N	N	N
46	20250321	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	0	3	0.00	7293006	14512	53.83	502	504	501	652	352	502	502.55	0.42	225	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.03	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	174875	N	N	N	N
47	20250321	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	1	2	0.20	3292287	6550	24.30	502	504	501	652	352	502	502.64	0.42	225	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.02	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	174875	N	N	N	N
48	20250321	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	2	2	0.40	1744255	3470	12.87	502	504	501	652	352	502	502.67	0.42	160	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.01	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	174875	N	N	N	N
49	20250321	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	1	2	0.20	562138	1120	4.15	502	503	501	652	352	502	501.91	0.42	-57	513	507	504	498	495	510	501	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.00	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	174875	N	N	N	N
50	20250320	160801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-1	5	-0.20	13570545	26957	55.76	501	510	501	653	353	503	503.41	0.41	2340	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.06	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	172535	N	N	N	N
51	20250320	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	1	2	0.20	12348679	24524	50.73	501	510	501	653	353	503	503.53	0.41	2508	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.06	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	172535	N	N	N	N
52	20250320	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	1	2	0.20	11869002	23571	48.76	501	510	501	653	353	503	503.54	0.41	2508	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.06	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	172535	N	N	N	N
53	20250320	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	1	2	0.20	11635766	23108	47.80	501	510	501	653	353	503	503.54	0.41	2508	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.06	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	172535	N	N	N	N
54	20250320	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	3	2	0.60	7838006	15558	32.18	501	510	501	653	353	503	503.79	0.41	2507	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.04	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	172535	N	N	N	N
55	20250320	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	3	2	0.60	7241380	14376	29.74	501	510	501	653	353	503	503.71	0.41	2507	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.03	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	172535	N	N	N	N
56	20250320	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	4	2	0.80	6374121	12662	26.19	501	510	501	653	353	503	503.41	0.41	2350	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.03	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	172535	N	N	N	N
57	20250320	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-1	5	-0.20	4759474	9475	19.60	501	503	501	653	353	503	502.32	0.41	2270	530	516	508	494	486	512	490	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.02	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	172535	N	N	N	N
58	20250319	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-7	5	-1.37	24614339	48284	217.58	510	522	500	663	357	510	509.78	0.32	-202	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	210	-20.96	0.71	12	0.12	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250319	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	133337	N	N	N	N
59	20250319	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-2	5	-0.39	22783935	44685	201.37	510	522	500	663	357	510	509.88	0.32	540	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	212	-21.17	0.72	12	0.11	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250319	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	133337	N	N	N	N
60	20250319	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-4	5	-0.78	17691739	34600	155.92	510	522	500	663	357	510	511.32	0.32	3446	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	212	-21.08	0.72	12	0.08	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250319	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	133337	N	N	N	N
61	20250319	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	14110574	27477	123.82	510	522	505	663	357	510	513.54	0.32	3467	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.07	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	133337	N	N	N	N
62	20250319	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	14110574	27477	123.82	510	522	505	663	357	510	513.54	0.32	3467	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.07	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	133337	N	N	N	N
63	20250319	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	2	2	0.39	11047947	21503	96.90	510	522	505	663	357	510	513.79	0.32	2546	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	214	-21.33	0.73	12	0.05	-24.00	705.00	717	20240801	-28.59	486	20241206	5.35	620	-17.42	20250110	500	2.40	20250203	717	-28.59	20240801	486	5.35	20241206	N	043200	500	209 억	133337	N	N	N	N
64	20250319	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	6	2	1.18	5680874	10978	49.47	510	522	509	663	357	510	517.48	0.32	2197	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.03	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	133337	N	N	N	N
65	20250319	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	4	2	0.78	695282	1363	6.14	510	514	509	663	357	510	510.11	0.32	105	531	520	515	504	499	518	502	209	153	500	360	1	1	41804315	215	-21.42	0.73	12	0.00	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	133337	N	N	N	N
66	20250318	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-3	5	-0.58	11464473	22188	83.46	516	526	510	666	360	513	516.70	0.32	-933	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.05	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	134270	N	N	N	N
67	20250318	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	0	3	0.00	9762761	18852	70.91	516	526	513	666	360	513	517.86	0.32	-953	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	214	-21.38	0.73	12	0.05	-24.00	705.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	500	2.60	20250203	717	-28.45	20240801	486	5.56	20241206	N	043200	500	209 억	134270	N	N	N	N
68	20250318	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	3	2	0.58	9045066	17455	65.66	516	526	513	666	360	513	518.19	0.32	-954	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.04	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	134270	N	N	N	N
69	20250318	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	4	2	0.78	8965163	17300	65.08	516	526	513	666	360	513	518.22	0.32	-954	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.04	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	134270	N	N	N	N
70	20250318	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	3	2	0.58	7870157	15174	57.08	516	526	513	666	360	513	518.66	0.32	-954	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.04	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	134270	N	N	N	N
71	20250318	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	3	2	0.58	6022054	11588	43.59	516	526	513	666	360	513	519.68	0.32	-954	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.03	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	134270	N	N	N	N
72	20250318	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	1	2	0.19	4515156	8667	32.60	516	526	514	666	360	513	520.96	0.32	-938	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	215	-21.42	0.73	12	0.02	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	134270	N	N	N	N
73	20250318	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	12	2	2.34	2118418	4053	15.25	516	526	516	666	360	513	522.68	0.32	-191	527	519	513	505	499	524	510	209	153	500	360	1	1	41804315	219	-21.88	0.74	12	0.01	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	134270	N	N	N	N
74	20250317	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	8	2	1.58	13563746	26564	119.86	511	521	507	656	354	505	510.61	0.32	-150	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	214	-21.38	0.73	12	0.06	-24.00	705.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	500	2.60	20250203	717	-28.45	20240801	486	5.56	20241206	N	043200	500	209 억	134420	N	N	N	N
75	20250317	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	8	2	1.58	13560155	26557	119.83	511	521	507	656	354	505	510.61	0.32	-150	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	214	-21.38	0.73	12	0.06	-24.00	705.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	500	2.60	20250203	717	-28.45	20240801	486	5.56	20241206	N	043200	500	209 억	134420	N	N	N	N
76	20250317	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	9	2	1.78	8184523	15990	72.15	511	521	507	656	354	505	511.85	0.32	-280	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	215	-21.42	0.73	12	0.04	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	134420	N	N	N	N
77	20250317	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	3	2	0.59	6247031	12199	55.04	511	521	507	656	354	505	512.09	0.32	-221	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	212	-21.17	0.72	12	0.03	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250203	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	134420	N	N	N	N
78	20250317	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	6	2	1.19	5285545	10306	46.50	511	521	508	656	354	505	512.86	0.32	-140	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	214	-21.29	0.72	12	0.02	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	134420	N	N	N	N
79	20250317	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	4	2	0.79	4435752	8634	38.96	511	521	508	656	354	505	513.75	0.32	-140	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	213	-21.21	0.72	12	0.02	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	134420	N	N	N	N
80	20250317	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	5	2	0.99	3621004	7037	31.75	511	521	508	656	354	505	514.57	0.32	-138	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	213	-21.25	0.72	12	0.02	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	134420	N	N	N	N
81	20250317	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	15	2	2.97	2323400	4498	20.30	511	521	511	656	354	505	516.54	0.32	-74	513	509	505	501	497	509	501	209	151	500	360	1	1	41804315	217	-21.67	0.74	12	0.01	-24.00	705.00	717	20240801	-27.48	486	20241206	7.00	620	-16.13	20250110	500	4.00	20250203	717	-27.48	20240801	486	7.00	20241206	N	043200	500	209 억	134420	N	N	N	N
82	20250314	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	11175447	22162	73.28	505	509	501	656	354	505	504.26	0.32	-61	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.05	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	134481	N	N	N	N
83	20250314	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	1	2	0.20	10669436	21160	69.96	505	509	501	656	354	505	504.23	0.32	-61	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	212	-21.08	0.72	12	0.05	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	134481	N	N	N	N
84	20250314	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	9269239	18397	60.83	505	509	501	656	354	505	503.85	0.32	-48	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.04	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	134481	N	N	N	N
85	20250314	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	9108716	18081	59.78	505	505	501	656	354	505	503.77	0.32	67	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.04	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	134481	N	N	N	N
86	20250314	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-2	5	-0.40	2649424	5264	17.41	505	505	501	656	354	505	503.31	0.32	-36	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	210	-20.96	0.71	12	0.01	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	134481	N	N	N	N
87	20250314	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-1	5	-0.20	2022960	4021	13.30	505	505	501	656	354	505	503.10	0.32	-36	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	211	-21.00	0.71	12	0.01	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	134481	N	N	N	N
88	20250314	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-1	5	-0.20	973134	1930	6.38	505	505	501	656	354	505	504.21	0.32	-61	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	211	-21.00	0.71	12	0.00	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	134481	N	N	N	N
89	20250314	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	551965	1093	3.61	505	505	505	656	354	505	505.00	0.32	-150	517	510	505	498	493	508	496	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.00	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	134481	N	N	N	N
90	20250313	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	3	2	0.60	15246438	30242	95.15	507	512	500	652	352	502	504.15	0.22	-297	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.07	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250313	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	93478	N	N	N	N
91	20250313	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	3	2	0.60	14590633	28941	91.06	507	512	500	652	352	502	504.15	0.22	-298	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.07	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250313	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	93478	N	N	N	N
92	20250313	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	2	2	0.40	13015255	25813	81.22	507	512	500	652	352	502	504.21	0.22	291	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.06	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250313	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93478	N	N	N	N
93	20250313	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-1	5	-0.20	10945211	21675	68.20	507	512	500	652	352	502	504.97	0.22	-683	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	209	-20.88	0.71	12	0.05	-24.00	705.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	500	0.20	20250313	717	-30.13	20240801	486	3.09	20241206	N	043200	500	209 억	93478	N	N	N	N
94	20250313	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	2	2	0.40	9151022	18088	56.91	507	512	500	652	352	502	505.92	0.22	-674	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.04	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250313	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93478	N	N	N	N
95	20250313	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	2	2	0.40	6513285	12821	40.34	507	512	504	652	352	502	508.02	0.22	-674	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.03	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93478	N	N	N	N
96	20250313	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	5	2	1.00	5534017	10882	34.24	507	512	506	652	352	502	508.55	0.22	-681	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.03	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	93478	N	N	N	N
97	20250313	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	10	2	1.99	2221366	4370	13.75	507	512	507	652	352	502	508.32	0.22	-503	508	504	502	498	496	504	498	209	150	500	360	1	1	41804315	214	-21.33	0.73	12	0.01	-24.00	705.00	717	20240801	-28.59	486	20241206	5.35	620	-17.42	20250110	500	2.40	20250203	717	-28.59	20240801	486	5.35	20241206	N	043200	500	209 억	93478	N	N	N	N
98	20250312	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	1	2	0.20	15943571	31782	120.18	503	506	500	651	351	501	501.65	0.22	-170	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.08	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250312	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	93648	N	N	N	N
99	20250312	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	1	2	0.20	15541469	30981	117.15	503	506	500	651	351	501	501.65	0.22	241	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.07	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250312	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	93648	N	N	N	N
100	20250312	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	1	2	0.20	14409017	28725	108.62	503	506	500	651	351	501	501.62	0.22	210	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.07	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250312	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	93648	N	N	N	N
101	20250312	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	0	3	0.00	13895610	27701	104.75	503	506	500	651	351	501	501.63	0.22	78	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	209	-20.88	0.71	12	0.07	-24.00	705.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	500	0.20	20250312	717	-30.13	20240801	486	3.09	20241206	N	043200	500	209 억	93648	N	N	N	N
102	20250312	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	-1	5	-0.20	9455990	18849	71.28	503	506	500	651	351	501	501.67	0.22	-8	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	209	-20.83	0.71	12	0.05	-24.00	705.00	717	20240801	-30.26	486	20241206	2.88	620	-19.35	20250110	500	0.00	20250312	717	-30.26	20240801	486	2.88	20241206	N	043200	500	209 억	93648	N	N	N	N
103	20250312	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	3	2	0.60	1786287	3545	13.41	503	506	502	651	351	501	503.89	0.22	-206	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.01	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93648	N	N	N	N
104	20250312	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	5	2	1.00	899110	1789	6.76	503	506	502	651	351	501	502.58	0.22	-99	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.00	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	93648	N	N	N	N
105	20250312	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	1	2	0.20	94559	188	0.71	503	503	502	651	351	501	502.97	0.22	-27	511	506	503	498	495	508	500	209	150	500	360	1	1	41804315	210	-20.92	0.71	12	0.00	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	93648	N	N	N	N
106	20250311	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-6	5	-1.18	13274149	26445	81.49	500	508	500	659	355	507	501.95	0.22	354	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	209	-20.88	0.71	12	0.06	-24.00	705.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	500	0.20	20250311	717	-30.13	20240801	486	3.09	20241206	N	043200	500	209 억	93294	N	N	N	N
107	20250311	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	0	3	0.00	12156646	24217	74.63	500	508	500	659	355	507	501.99	0.22	846	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	212	-21.12	0.72	12	0.06	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250311	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	93294	N	N	N	N
108	20250311	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-3	5	-0.59	11956032	23819	73.40	500	508	500	659	355	507	501.95	0.22	846	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	211	-21.00	0.71	12	0.06	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250311	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93294	N	N	N	N
109	20250311	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-4	5	-0.79	11319139	22554	69.50	500	508	500	659	355	507	501.87	0.22	775	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	210	-20.96	0.71	12	0.05	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250311	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	93294	N	N	N	N
110	20250311	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-3	5	-0.59	10455731	20839	64.22	500	508	500	659	355	507	501.74	0.22	775	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	211	-21.00	0.71	12	0.05	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250311	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93294	N	N	N	N
111	20250311	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-4	5	-0.79	7019736	14008	43.17	500	508	500	659	355	507	501.12	0.22	775	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	210	-20.96	0.71	12	0.03	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250311	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	93294	N	N	N	N
112	20250311	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-3	5	-0.59	6925109	13820	42.59	500	508	500	659	355	507	501.09	0.22	774	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	211	-21.00	0.71	12	0.03	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250311	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93294	N	N	N	N
113	20250311	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	-7	5	-1.38	1597500	3195	9.85	500	500	500	659	355	507	500.00	0.22	-205	511	508	504	501	497	510	503	209	152	500	360	1	1	41804315	209	-20.83	0.71	12	0.01	-24.00	705.00	717	20240801	-30.26	486	20241206	2.88	620	-19.35	20250110	500	0.00	20250311	717	-30.26	20240801	486	2.88	20241206	N	043200	500	209 억	93294	N	N	N	N
114	20250310	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	3	2	0.60	16307879	32449	81.23	505	507	500	655	353	504	502.57	0.22	-354	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	212	-21.12	0.72	12	0.08	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250310	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	93648	N	N	N	N
115	20250310	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	1	2	0.20	15205962	30270	75.77	505	507	500	655	353	504	502.34	0.22	-267	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.07	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250310	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	93648	N	N	N	N
116	20250310	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	1	2	0.20	4051319	8047	20.14	505	507	501	655	353	504	503.46	0.22	-267	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.02	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	93648	N	N	N	N
117	20250310	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-1	5	-0.20	2072505	4110	10.29	505	507	501	655	353	504	504.26	0.22	-267	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	210	-20.96	0.71	12	0.01	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	93648	N	N	N	N
118	20250310	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-2	5	-0.40	1527966	3028	7.58	505	507	501	655	353	504	504.61	0.22	-267	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	210	-20.92	0.71	12	0.01	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250203	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	93648	N	N	N	N
119	20250310	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	2	2	0.40	1362218	2698	6.75	505	507	501	655	353	504	504.90	0.22	-259	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	212	-21.08	0.72	12	0.01	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	93648	N	N	N	N
120	20250310	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	2	2	0.40	1106260	2189	5.48	505	507	502	655	353	504	505.37	0.22	-259	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	212	-21.08	0.72	12	0.01	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	93648	N	N	N	N
121	20250310	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	1	2	0.20	396446	785	1.97	505	506	502	655	353	504	505.03	0.22	-152	514	508	504	498	494	512	502	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.00	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	93648	N	N	N	N
122	20250307	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-5	5	-0.98	20090312	39947	255.89	503	510	500	661	357	509	502.92	0.22	-35	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	211	-21.00	0.71	12	0.10	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250307	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	93683	N	N	N	N
123	20250307	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-7	5	-1.38	19738022	39248	251.41	503	510	500	661	357	509	502.91	0.22	55	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	210	-20.92	0.71	12	0.09	-24.00	705.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	500	0.40	20250307	717	-29.99	20240801	486	3.29	20241206	N	043200	500	209 억	93683	N	N	N	N
124	20250307	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-3	5	-0.59	18453277	36681	234.97	503	510	500	661	357	509	503.07	0.22	98	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	212	-21.08	0.72	12	0.09	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250307	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	93683	N	N	N	N
125	20250307	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-1	5	-0.20	5369093	10611	67.97	503	510	503	661	357	509	505.99	0.22	268	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	212	-21.17	0.72	12	0.03	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250203	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	93683	N	N	N	N
126	20250307	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-4	5	-0.79	2818159	5560	35.62	503	510	503	661	357	509	506.86	0.22	-44	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	211	-21.04	0.72	12	0.01	-24.00	705.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	500	1.00	20250203	717	-29.57	20240801	486	3.91	20241206	N	043200	500	209 억	93683	N	N	N	N
127	20250307	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	0	3	0.00	1603527	3171	20.31	503	510	503	661	357	509	505.68	0.22	377	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.01	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	93683	N	N	N	N
128	20250307	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	1	2	0.20	333732	657	4.21	503	510	503	661	357	509	507.96	0.22	-4	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.00	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	93683	N	N	N	N
129	20250307	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	0	3	0.00	28694	57	0.37	503	509	503	661	357	509	503.40	0.22	0	520	514	509	503	498	512	501	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.00	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	93683	N	N	N	N
130	20250306	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	1	2	0.20	7939946	15611	38.25	515	515	504	660	356	508	508.61	0.20	-521	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.04	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	84204	N	N	N	N
131	20250306	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-1	5	-0.20	7686961	15113	37.03	515	515	504	660	356	508	508.63	0.20	-157	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	212	-21.12	0.72	12	0.04	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	84204	N	N	N	N
132	20250306	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	3	2	0.59	5541522	10870	26.63	515	515	507	660	356	508	509.80	0.20	-129	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	214	-21.29	0.72	12	0.03	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	84204	N	N	N	N
133	20250306	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	2	2	0.39	3976964	7802	19.11	515	515	507	660	356	508	509.74	0.20	-119	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.02	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	84204	N	N	N	N
134	20250306	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	1	2	0.20	3637913	7137	17.48	515	515	507	660	356	508	509.73	0.20	-119	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.02	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	84204	N	N	N	N
135	20250306	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	2	2	0.39	3119250	6120	14.99	515	515	507	660	356	508	509.68	0.20	-119	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.01	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	84204	N	N	N	N
136	20250306	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	1	2	0.20	2345711	4598	11.26	515	515	507	660	356	508	510.16	0.20	-101	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.01	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	84204	N	N	N	N
137	20250306	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	1	2	0.20	567799	1104	2.70	515	515	509	660	356	508	514.31	0.20	-101	518	512	506	500	494	516	504	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.00	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	84204	N	N	N	N
138	20250305	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	5	2	0.99	20717736	40816	56.35	500	512	500	653	353	503	507.59	0.21	-2064	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	212	-21.17	0.72	12	0.10	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250305	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	86268	N	N	N	N
139	20250305	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	6	2	1.19	20204145	39805	54.95	500	512	500	653	353	503	507.58	0.21	-1554	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	213	-21.21	0.72	12	0.10	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250305	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	86268	N	N	N	N
140	20250305	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	3	2	0.60	18776201	36985	51.06	500	512	500	653	353	503	507.67	0.21	-1599	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.09	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250305	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	86268	N	N	N	N
141	20250305	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	4	2	0.80	17276596	34030	46.98	500	512	500	653	353	503	507.69	0.21	-1716	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.08	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250305	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	86268	N	N	N	N
142	20250305	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	4	2	0.80	14177508	27922	38.55	500	512	500	653	353	503	507.75	0.21	-1716	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.07	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250305	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	86268	N	N	N	N
143	20250305	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	4	2	0.80	12480729	24576	33.93	500	512	500	653	353	503	507.84	0.21	-1698	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.06	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250305	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	86268	N	N	N	N
144	20250305	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	3	2	0.60	10268848	20199	27.89	500	512	500	653	353	503	508.38	0.21	-2546	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.05	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250305	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	86268	N	N	N	N
145	20250305	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	7	2	1.39	2849047	5616	7.75	500	511	500	653	353	503	507.31	0.21	-2628	519	511	506	498	493	508	495	209	150	500	360	1	1	41804315	213	-21.25	0.72	12	0.01	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250305	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	86268	N	N	N	N
146	20250304	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-7	5	-1.37	36591788	72429	110.59	512	514	501	663	357	510	505.21	0.21	-362	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	210	-20.96	0.71	12	0.17	-24.00	705.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	500	0.60	20250203	717	-29.85	20240801	486	3.50	20241206	N	043200	500	209 억	86630	N	N	N	N
147	20250304	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-3	5	-0.59	35945286	71145	108.63	512	514	501	663	357	510	505.24	0.21	275	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	212	-21.12	0.72	12	0.17	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	86630	N	N	N	N
148	20250304	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-3	5	-0.59	29331687	58024	88.60	512	514	501	663	357	510	505.51	0.21	-1064	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	212	-21.12	0.72	12	0.14	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250203	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	86630	N	N	N	N
149	20250304	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-4	5	-0.78	29318940	57999	88.56	512	514	501	663	357	510	505.51	0.21	-1064	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	212	-21.08	0.72	12	0.14	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250203	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	86630	N	N	N	N
150	20250304	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	26048682	51522	78.67	512	514	501	663	357	510	505.58	0.21	-1064	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.12	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	86630	N	N	N	N
151	20250304	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-2	5	-0.39	21058149	41712	63.69	512	514	501	663	357	510	504.85	0.21	-1143	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	212	-21.17	0.72	12	0.10	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250203	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	86630	N	N	N	N
152	20250304	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-6	5	-1.18	9810076	19332	29.52	512	514	502	663	357	510	507.45	0.21	-157	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	211	-21.00	0.71	12	0.05	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250203	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	86630	N	N	N	N
153	20250304	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	4	2	0.78	934888	1824	2.79	512	514	512	663	357	510	512.55	0.21	-194	520	515	510	505	500	517	507	209	153	500	360	1	1	41804315	215	-21.42	0.73	12	0.00	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	86630	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History