KissMeData/059090/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9050	-150	5	-1.63	2164231295	237855	103.29	9200	9250	8980	11960	6440	9200	9107.14	11.75	-48527	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3024	-11.09	3.22	12	0.71	-816.00	2812.00	19860	20240619	-54.43	6980	20241209	29.66	10300	-12.14	20250318	8000	13.12	20250102	19860	-54.43	20240619	6980	29.66	20241209	2.18	N	059090	500	167 억	3926024	N	N	308	N	N
3	20250328	150606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9020	-180	5	-1.96	1767453395	193999	84.24	9200	9250	8980	11960	6440	9200	9110.63	11.75	-47562	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3014	-11.05	3.21	12	0.58	-816.00	2812.00	19860	20240619	-54.58	6980	20241209	29.23	10300	-12.43	20250318	8000	12.75	20250102	19860	-54.58	20240619	6980	29.23	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
4	20250328	140608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9020	-180	5	-1.96	1572049060	172366	74.85	9200	9250	8980	11960	6440	9200	9120.41	11.75	-42858	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3014	-11.05	3.21	12	0.52	-816.00	2812.00	19860	20240619	-54.58	6980	20241209	29.23	10300	-12.43	20250318	8000	12.75	20250102	19860	-54.58	20240619	6980	29.23	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
5	20250328	130607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9060	-140	5	-1.52	1350770600	147902	64.22	9200	9250	8980	11960	6440	9200	9132.87	11.75	-36298	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3028	-11.10	3.22	12	0.44	-816.00	2812.00	19860	20240619	-54.38	6980	20241209	29.80	10300	-12.04	20250318	8000	13.25	20250102	19860	-54.38	20240619	6980	29.80	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
6	20250328	120606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	-130	5	-1.41	1143736025	124943	54.25	9200	9250	9070	11960	6440	9200	9154.06	11.75	-25184	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3031	-11.12	3.23	12	0.37	-816.00	2812.00	19860	20240619	-54.33	6980	20241209	29.94	10300	-11.94	20250318	8000	13.38	20250102	19860	-54.33	20240619	6980	29.94	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
7	20250328	110604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	10	2	0.11	947388865	103423	44.91	9200	9250	9100	11960	6440	9200	9160.33	11.75	-9085	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3078	-11.29	3.28	12	0.31	-816.00	2812.00	19860	20240619	-53.63	6980	20241209	31.95	10300	-10.58	20250318	8000	15.12	20250102	19860	-53.63	20240619	6980	31.95	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
8	20250328	100607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-30	5	-0.33	750575670	81992	35.60	9200	9250	9100	11960	6440	9200	9154.25	11.75	-7782	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3064	-11.24	3.26	12	0.25	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10300	-10.97	20250318	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
9	20250328	090612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	-20	5	-0.22	85916970	9361	4.06	9200	9250	9140	11960	6440	9200	9178.16	11.75	-2351	9446	9322	9206	9082	8966	9265	9025	167	2760	500	6620	10	1	33416778	3068	-11.25	3.26	12	0.03	-816.00	2812.00	19860	20240619	-53.78	6980	20241209	31.52	10300	-10.87	20250318	8000	14.75	20250102	19860	-53.78	20240619	6980	31.52	20241209	2.18	N	059090	500	167 억	3926024	N	N	606	N	N
10	20250327	161507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-250	5	-2.65	2104820535	229015	138.66	9300	9330	9090	12280	6620	9450	9190.73	11.90	-45295	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3074	-11.27	3.27	12	0.69	-816.00	2812.00	19860	20240619	-53.68	6980	20241209	31.81	10300	-10.68	20250318	8000	15.00	20250102	19860	-53.68	20240619	6980	31.81	20241209	2.26	N	059090	500	167 억	3977839	N	N	606	N	N
11	20250327	150605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	-180	5	-1.90	1933214275	210474	127.43	9300	9300	9090	12280	6620	9450	9185.05	11.90	-44724	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3098	-11.36	3.30	12	0.63	-816.00	2812.00	19860	20240619	-53.32	6980	20241209	32.81	10300	-10.00	20250318	8000	15.88	20250102	19860	-53.32	20240619	6980	32.81	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
12	20250327	140604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-230	5	-2.43	1459967145	159159	96.36	9300	9300	9090	12280	6620	9450	9173.01	11.90	-55615	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3081	-11.30	3.28	12	0.48	-816.00	2812.00	19860	20240619	-53.58	6980	20241209	32.09	10300	-10.49	20250318	8000	15.25	20250102	19860	-53.58	20240619	6980	32.09	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
13	20250327	130602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-230	5	-2.43	1368551375	149223	90.35	9300	9300	9090	12280	6620	9450	9171.18	11.90	-56395	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3081	-11.30	3.28	12	0.45	-816.00	2812.00	19860	20240619	-53.58	6980	20241209	32.09	10300	-10.49	20250318	8000	15.25	20250102	19860	-53.58	20240619	6980	32.09	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
14	20250327	120608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-280	5	-2.96	1237494115	134977	81.72	9300	9300	9090	12280	6620	9450	9168.19	11.90	-54926	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3064	-11.24	3.26	12	0.40	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10300	-10.97	20250318	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
15	20250327	110607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-290	5	-3.07	917889640	99963	60.52	9300	9300	9120	12280	6620	9450	9182.29	11.90	-53608	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3061	-11.23	3.26	12	0.30	-816.00	2812.00	19860	20240619	-53.88	6980	20241209	31.23	10300	-11.07	20250318	8000	14.50	20250102	19860	-53.88	20240619	6980	31.23	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
16	20250327	100602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-280	5	-2.96	633941840	68975	41.76	9300	9300	9150	12280	6620	9450	9190.89	11.90	-38242	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3064	-11.24	3.26	12	0.21	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10300	-10.97	20250318	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
17	20250327	090605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-260	5	-2.75	70342870	7632	4.62	9300	9300	9180	12280	6620	9450	9216.83	11.90	-6925	9703	9576	9353	9226	9003	9640	9290	167	2830	500	6800	10	1	33416778	3071	-11.26	3.27	12	0.02	-816.00	2812.00	19860	20240619	-53.73	6980	20241209	31.66	10300	-10.78	20250318	8000	14.88	20250102	19860	-53.73	20240619	6980	31.66	20241209	2.26	N	059090	500	167 억	3977839	N	N	301	N	N
18	20250326	160558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	160	2	1.72	1540435310	164915	72.25	9290	9480	9130	12070	6510	9290	9339.43	11.75	7370	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3158	-11.58	3.36	12	0.49	-816.00	2812.00	19860	20240619	-52.42	6980	20241209	35.39	10300	-8.25	20250318	8000	18.12	20250102	19860	-52.42	20240619	6980	35.39	20241209	2.25	N	059090	500	167 억	3928129	N	N	295	N	N
19	20250326	150558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	140	2	1.51	1238763590	132990	58.26	9290	9460	9130	12070	6510	9290	9314.71	11.75	3965	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3151	-11.56	3.35	12	0.40	-816.00	2812.00	19860	20240619	-52.52	6980	20241209	35.10	10300	-8.45	20250318	8000	17.88	20250102	19860	-52.52	20240619	6980	35.10	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
20	20250326	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	130	2	1.40	1023099020	110076	48.22	9290	9460	9130	12070	6510	9290	9294.48	11.75	-1880	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3148	-11.54	3.35	12	0.33	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10300	-8.54	20250318	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
21	20250326	130601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	130	2	1.40	901917490	97214	42.59	9290	9440	9130	12070	6510	9290	9277.65	11.75	-4095	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3148	-11.54	3.35	12	0.29	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10300	-8.54	20250318	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
22	20250326	120603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	100	2	1.08	830760945	89649	39.27	9290	9410	9130	12070	6510	9290	9266.82	11.75	-3985	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3138	-11.51	3.34	12	0.27	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10300	-8.83	20250318	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
23	20250326	110601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	100	2	1.08	736773065	79615	34.88	9290	9410	9130	12070	6510	9290	9254.20	11.75	-5334	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3138	-11.51	3.34	12	0.24	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10300	-8.83	20250318	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
24	20250326	100602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-90	5	-0.97	441081100	47796	20.94	9290	9380	9130	12070	6510	9290	9228.41	11.75	-5986	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3074	-11.27	3.27	12	0.14	-816.00	2812.00	19860	20240619	-53.68	6980	20241209	31.81	10300	-10.68	20250318	8000	15.00	20250102	19860	-53.68	20240619	6980	31.81	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
25	20250326	090601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	10	2	0.11	66211720	7095	3.11	9290	9380	9290	12070	6510	9290	9332.17	11.75	-885	9843	9566	9403	9126	8963	9485	9045	167	2780	500	6680	10	1	33416778	3108	-11.40	3.31	12	0.02	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10300	-9.71	20250318	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	2.25	N	059090	500	167 억	3928129	N	N	9	N	N
26	20250325	160558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-310	5	-3.23	2129527770	227083	135.10	9680	9680	9240	12480	6720	9600	9377.78	11.80	-37356	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3104	-11.38	3.30	12	0.68	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10300	-9.81	20250318	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	2.17	N	059090	500	167 억	3944271	N	N	9	N	N
27	20250325	150559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	-330	5	-3.44	2050590510	218570	130.04	9680	9680	9240	12480	6720	9600	9381.85	11.80	-36492	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3098	-11.36	3.30	12	0.65	-816.00	2812.00	19860	20240619	-53.32	6980	20241209	32.81	10300	-10.00	20250318	8000	15.88	20250102	19860	-53.32	20240619	6980	32.81	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
28	20250325	140556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-310	5	-3.23	1806807900	192295	114.41	9680	9680	9280	12480	6720	9600	9396.02	11.80	-36612	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3104	-11.38	3.30	12	0.58	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10300	-9.81	20250318	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
29	20250325	130557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	-250	5	-2.60	1610752065	171225	101.87	9680	9680	9280	12480	6720	9600	9407.22	11.80	-34435	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3124	-11.46	3.33	12	0.51	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10300	-9.22	20250318	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
30	20250325	120557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	-290	5	-3.02	1567360555	166572	99.10	9680	9680	9280	12480	6720	9600	9409.51	11.80	-32503	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3111	-11.41	3.31	12	0.50	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10300	-9.61	20250318	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
31	20250325	110557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	-170	5	-1.77	1136930200	120362	71.61	9680	9680	9340	12480	6720	9600	9445.92	11.80	-18114	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3151	-11.56	3.35	12	0.36	-816.00	2812.00	19860	20240619	-52.52	6980	20241209	35.10	10300	-8.45	20250318	8000	17.88	20250102	19860	-52.52	20240619	6980	35.10	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
32	20250325	100606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-190	5	-1.98	739727160	78025	46.42	9680	9680	9400	12480	6720	9600	9480.64	11.80	-18216	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3145	-11.53	3.35	12	0.23	-816.00	2812.00	19860	20240619	-52.62	6980	20241209	34.81	10300	-8.64	20250318	8000	17.62	20250102	19860	-52.62	20240619	6980	34.81	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
33	20250325	090602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9570	-30	5	-0.31	96011020	9998	5.95	9680	9680	9570	12480	6720	9600	9603.02	11.80	-7855	9913	9756	9583	9426	9253	9835	9505	167	2880	500	6910	10	1	33416778	3198	-11.73	3.40	12	0.03	-816.00	2812.00	19860	20240619	-51.81	6980	20241209	37.11	10300	-7.09	20250318	8000	19.62	20250102	19860	-51.81	20240619	6980	37.11	20241209	2.17	N	059090	500	167 억	3944271	N	N	10	N	N
34	20250324	160556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9600	-20	5	-0.21	1603898000	167529	64.51	9450	9740	9410	12500	6740	9620	9573.83	11.80	-6746	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3208	-11.76	3.41	12	0.50	-816.00	2812.00	19860	20240619	-51.66	6980	20241209	37.54	10300	-6.80	20250318	8000	20.00	20250102	19860	-51.66	20240619	6980	37.54	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
35	20250324	150600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9600	-20	5	-0.21	1386366650	144812	55.76	9450	9740	9410	12500	6740	9620	9573.53	11.80	-6809	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3208	-11.76	3.41	12	0.43	-816.00	2812.00	19860	20240619	-51.66	6980	20241209	37.54	10300	-6.80	20250318	8000	20.00	20250102	19860	-51.66	20240619	6980	37.54	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
36	20250324	140600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	10	2	0.10	1103675450	115456	44.46	9450	9740	9410	12500	6740	9620	9559.22	11.80	-3612	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3218	-11.80	3.42	12	0.35	-816.00	2812.00	19860	20240619	-51.51	6980	20241209	37.97	10300	-6.50	20250318	8000	20.38	20250102	19860	-51.51	20240619	6980	37.97	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
37	20250324	130600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9610	-10	5	-0.10	1007733810	105466	40.61	9450	9740	9410	12500	6740	9620	9555.00	11.80	-5563	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3211	-11.78	3.42	12	0.32	-816.00	2812.00	19860	20240619	-51.61	6980	20241209	37.68	10300	-6.70	20250318	8000	20.12	20250102	19860	-51.61	20240619	6980	37.68	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
38	20250324	120600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9590	-30	5	-0.31	912942620	95581	36.81	9450	9740	9410	12500	6740	9620	9551.44	11.80	-5158	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3205	-11.75	3.41	12	0.29	-816.00	2812.00	19860	20240619	-51.71	6980	20241209	37.39	10300	-6.89	20250318	8000	19.88	20250102	19860	-51.71	20240619	6980	37.39	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
39	20250324	110559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9580	-40	5	-0.42	823604040	86235	33.21	9450	9740	9410	12500	6740	9620	9550.61	11.80	-4950	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3201	-11.74	3.41	12	0.26	-816.00	2812.00	19860	20240619	-51.76	6980	20241209	37.25	10300	-6.99	20250318	8000	19.75	20250102	19860	-51.76	20240619	6980	37.25	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
40	20250324	100556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	30	2	0.31	698642120	73214	28.19	9450	9740	9410	12500	6740	9620	9542.36	11.80	-2947	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3225	-11.83	3.43	12	0.22	-816.00	2812.00	19860	20240619	-51.41	6980	20241209	38.25	10300	-6.31	20250318	8000	20.62	20250102	19860	-51.41	20240619	6980	38.25	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
41	20250324	090559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	-170	5	-1.77	281160720	29710	11.44	9450	9580	9410	12500	6740	9620	9462.98	11.80	-8791	10333	9976	9533	9176	8733	10155	9355	167	2880	500	6920	10	1	33416778	3158	-11.58	3.36	12	0.09	-816.00	2812.00	19860	20240619	-52.42	6980	20241209	35.39	10300	-8.25	20250318	8000	18.12	20250102	19860	-52.42	20240619	6980	35.39	20241209	2.15	N	059090	500	167 억	3943134	N	N	340	N	N
42	20250321	160614	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9620	-70	5	-0.72	2498304530	258539	119.85	9600	9890	9090	12590	6790	9690	9663.24	11.78	-7905	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3215	-11.79	3.42	12	0.77	-816.00	2812.00	19860	20240619	-51.56	6980	20241209	37.82	10300	-6.60	20250318	8000	20.25	20250102	19860	-51.56	20240619	6980	37.82	20241209	2.15	N	059090	500	167 억	3936101	N	N	317	N	N
43	20250321	150558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9610	-80	5	-0.83	2353712170	243486	112.87	9600	9890	9090	12590	6790	9690	9666.72	11.78	-3759	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3211	-11.78	3.42	12	0.73	-816.00	2812.00	19860	20240619	-51.61	6980	20241209	37.68	10300	-6.70	20250318	8000	20.12	20250102	19860	-51.61	20240619	6980	37.68	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
44	20250321	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	-40	5	-0.41	2185162390	225947	104.74	9600	9890	9090	12590	6790	9690	9671.13	11.78	-1799	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3225	-11.83	3.43	12	0.68	-816.00	2812.00	19860	20240619	-51.41	6980	20241209	38.25	10300	-6.31	20250318	8000	20.62	20250102	19860	-51.41	20240619	6980	38.25	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
45	20250321	130558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	10	2	0.10	2043514305	211303	97.95	9600	9890	9090	12590	6790	9690	9671.01	11.78	6569	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3241	-11.89	3.45	12	0.63	-816.00	2812.00	19860	20240619	-51.16	6980	20241209	38.97	10300	-5.83	20250318	8000	21.25	20250102	19860	-51.16	20240619	6980	38.97	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
46	20250321	120559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9730	40	2	0.41	1802975380	186519	86.46	9600	9890	9090	12590	6790	9690	9666.44	11.78	8619	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3251	-11.92	3.46	12	0.56	-816.00	2812.00	19860	20240619	-51.01	6980	20241209	39.40	10300	-5.53	20250318	8000	21.62	20250102	19860	-51.01	20240619	6980	39.40	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
47	20250321	110559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9880	190	2	1.96	1556933140	161391	74.81	9600	9890	9090	12590	6790	9690	9646.96	11.78	18151	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3302	-12.11	3.51	12	0.48	-816.00	2812.00	19860	20240619	-50.25	6980	20241209	41.55	10300	-4.08	20250318	8000	23.50	20250102	19860	-50.25	20240619	6980	41.55	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
48	20250321	100559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	-60	5	-0.62	1070756990	111688	51.77	9600	9820	9090	12590	6790	9690	9587.04	11.78	12189	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3218	-11.80	3.42	12	0.33	-816.00	2812.00	19860	20240619	-51.51	6980	20241209	37.97	10300	-6.50	20250318	8000	20.38	20250102	19860	-51.51	20240619	6980	37.97	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
49	20250321	090602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9610	-80	5	-0.83	62089450	6460	2.99	9600	9670	9560	12590	6790	9690	9611.37	11.78	-1056	10090	9890	9750	9550	9410	9820	9480	167	2900	500	6970	10	1	33416778	3211	-11.78	3.42	12	0.02	-816.00	2812.00	19860	20240619	-51.61	6980	20241209	37.68	10300	-6.70	20250318	8000	20.12	20250102	19860	-51.61	20240619	6980	37.68	20241209	2.15	N	059090	500	167 억	3936101	N	N	143	N	N
50	20250320	160852	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	-70	5	-0.72	2084489620	214528	96.26	9880	9950	9610	12680	6840	9760	9716.66	11.73	10492	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3238	-11.88	3.45	12	0.64	-816.00	2812.00	19860	20240619	-51.21	6980	20241209	38.83	10300	-5.92	20250318	8000	21.12	20250102	19860	-51.21	20240619	6980	38.83	20241209	2.05	N	059090	500	167 억	3920836	N	N	143	N	N
51	20250320	150558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	-110	5	-1.13	1905503620	196036	87.96	9880	9950	9610	12680	6840	9760	9720.15	11.73	10747	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3225	-11.83	3.43	12	0.59	-816.00	2812.00	19860	20240619	-51.41	6980	20241209	38.25	10300	-6.31	20250318	8000	20.62	20250102	19860	-51.41	20240619	6980	38.25	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
52	20250320	140600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9660	-100	5	-1.02	1661314340	170762	76.62	9880	9950	9610	12680	6840	9760	9728.81	11.73	3830	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3228	-11.84	3.44	12	0.51	-816.00	2812.00	19860	20240619	-51.36	6980	20241209	38.40	10300	-6.21	20250318	8000	20.75	20250102	19860	-51.36	20240619	6980	38.40	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
53	20250320	130559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9680	-80	5	-0.82	1467920080	150774	67.66	9880	9950	9610	12680	6840	9760	9735.88	11.73	-2768	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3235	-11.86	3.44	12	0.45	-816.00	2812.00	19860	20240619	-51.26	6980	20241209	38.68	10300	-6.02	20250318	8000	21.00	20250102	19860	-51.26	20240619	6980	38.68	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
54	20250320	120557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	-70	5	-0.72	1338913050	137471	61.69	9880	9950	9610	12680	6840	9760	9739.59	11.73	-926	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3238	-11.88	3.45	12	0.41	-816.00	2812.00	19860	20240619	-51.21	6980	20241209	38.83	10300	-5.92	20250318	8000	21.12	20250102	19860	-51.21	20240619	6980	38.83	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
55	20250320	110558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	-60	5	-0.61	1097615425	112510	50.49	9880	9950	9610	12680	6840	9760	9755.71	11.73	-4766	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3241	-11.89	3.45	12	0.34	-816.00	2812.00	19860	20240619	-51.16	6980	20241209	38.97	10300	-5.83	20250318	8000	21.25	20250102	19860	-51.16	20240619	6980	38.97	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
56	20250320	100556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9710	-50	5	-0.51	894402625	91544	41.08	9880	9950	9610	12680	6840	9760	9770.20	11.73	-3660	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3245	-11.90	3.45	12	0.27	-816.00	2812.00	19860	20240619	-51.11	6980	20241209	39.11	10300	-5.73	20250318	8000	21.38	20250102	19860	-51.11	20240619	6980	39.11	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
57	20250320	090559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9900	140	2	1.43	179629860	18205	8.17	9880	9940	9770	12680	6840	9760	9867.58	11.73	2016	10120	9940	9820	9640	9520	9880	9580	167	2920	500	7020	10	1	33416778	3308	-12.13	3.52	12	0.05	-816.00	2812.00	19860	20240619	-50.15	6980	20241209	41.83	10300	-3.88	20250318	8000	23.75	20250102	19860	-50.15	20240619	6980	41.83	20241209	2.05	N	059090	500	167 억	3920836	N	N	124	N	N
58	20250319	160555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	-140	5	-1.41	2178067195	221056	60.07	9820	10000	9700	12870	6930	9900	9853.15	11.68	5365	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3261	-11.96	3.47	12	0.66	-816.00	2812.00	19860	20240619	-50.86	6980	20241209	39.83	10300	-5.24	20250318	8000	22.00	20250102	19860	-50.86	20240619	6980	39.83	20241209	2.06	N	059090	500	167 억	3902237	N	N	124	N	N
59	20250319	150556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	-100	5	-1.01	2041156045	207088	56.27	9820	10000	9700	12870	6930	9900	9856.47	11.68	4508	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3275	-12.01	3.49	12	0.62	-816.00	2812.00	19860	20240619	-50.65	6980	20241209	40.40	10300	-4.85	20250318	8000	22.50	20250102	19860	-50.65	20240619	6980	40.40	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
60	20250319	140558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9780	-120	5	-1.21	1655678155	167711	45.57	9820	10000	9700	12870	6930	9900	9872.21	11.68	-3267	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3268	-11.99	3.48	12	0.50	-816.00	2812.00	19860	20240619	-50.76	6980	20241209	40.11	10300	-5.05	20250318	8000	22.25	20250102	19860	-50.76	20240619	6980	40.11	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
61	20250319	130556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9870	-30	5	-0.30	1346782975	136254	37.02	9820	10000	9700	12870	6930	9900	9884.36	11.68	-5430	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3298	-12.10	3.51	12	0.41	-816.00	2812.00	19860	20240619	-50.30	6980	20241209	41.40	10300	-4.17	20250318	8000	23.38	20250102	19860	-50.30	20240619	6980	41.40	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
62	20250319	120556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9900	0	3	0.00	1213155810	122702	33.34	9820	10000	9700	12870	6930	9900	9887.01	11.68	-6416	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3308	-12.13	3.52	12	0.37	-816.00	2812.00	19860	20240619	-50.15	6980	20241209	41.83	10300	-3.88	20250318	8000	23.75	20250102	19860	-50.15	20240619	6980	41.83	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
63	20250319	110556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9850	-50	5	-0.51	983662700	99478	27.03	9820	10000	9700	12870	6930	9900	9888.24	11.68	-17026	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3292	-12.07	3.50	12	0.30	-816.00	2812.00	19860	20240619	-50.40	6980	20241209	41.12	10300	-4.37	20250318	8000	23.12	20250102	19860	-50.40	20240619	6980	41.12	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
64	20250319	100557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9890	-10	5	-0.10	633214205	64070	17.41	9820	10000	9700	12870	6930	9900	9883.16	11.68	-6456	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3305	-12.12	3.52	12	0.19	-816.00	2812.00	19860	20240619	-50.20	6980	20241209	41.69	10300	-3.98	20250318	8000	23.62	20250102	19860	-50.20	20240619	6980	41.69	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
65	20250319	090558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9890	-10	5	-0.10	176675360	17905	4.87	9820	10000	9700	12870	6930	9900	9867.38	11.68	-33	10460	10180	10020	9740	9580	10100	9660	167	2970	500	7120	10	1	33416778	3305	-12.12	3.52	12	0.05	-816.00	2812.00	19860	20240619	-50.20	6980	20241209	41.69	10300	-3.98	20250318	8000	23.62	20250102	19860	-50.20	20240619	6980	41.69	20241209	2.06	N	059090	500	167 억	3902237	N	N	1275	N	N
66	20250318	160554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9900	-280	5	-2.75	3657923100	366990	54.55	10300	10300	9860	13230	7130	10180	9967.39	11.51	-43727	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3308	-12.13	3.52	12	1.10	-816.00	2812.00	19860	20240619	-50.15	6980	20241209	41.83	10300	-3.88	20250318	8000	23.75	20250102	19860	-50.15	20240619	6980	41.83	20241209	1.96	N	059090	500	167 억	3844630	N	N	1275	N	N
67	20250318	150556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9950	-230	5	-2.26	3480606310	349098	51.89	10300	10300	9860	13230	7130	10180	9970.28	11.51	-43027	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3325	-12.19	3.54	12	1.04	-816.00	2812.00	19860	20240619	-49.90	6980	20241209	42.55	10300	-3.40	20250318	8000	24.38	20250102	19860	-49.90	20240619	6980	42.55	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
68	20250318	140555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9880	-300	5	-2.95	3122062855	312848	46.51	10300	10300	9860	13230	7130	10180	9979.49	11.51	-39543	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3302	-12.11	3.51	12	0.94	-816.00	2812.00	19860	20240619	-50.25	6980	20241209	41.55	10300	-4.08	20250318	8000	23.50	20250102	19860	-50.25	20240619	6980	41.55	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
69	20250318	130554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9940	-240	5	-2.36	2820881825	282456	41.99	10300	10300	9860	13230	7130	10180	9986.98	11.51	-36828	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3322	-12.18	3.53	12	0.85	-816.00	2812.00	19860	20240619	-49.95	6980	20241209	42.41	10300	-3.50	20250318	8000	24.25	20250102	19860	-49.95	20240619	6980	42.41	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
70	20250318	120554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9950	-230	5	-2.26	2380856840	238044	35.39	10300	10300	9900	13230	7130	10180	10001.75	11.51	-33236	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3325	-12.19	3.54	12	0.71	-816.00	2812.00	19860	20240619	-49.90	6980	20241209	42.55	10300	-3.40	20250318	8000	24.38	20250102	19860	-49.90	20240619	6980	42.55	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
71	20250318	110553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9940	-240	5	-2.36	2109522180	210735	31.33	10300	10300	9900	13230	7130	10180	10010.31	11.51	-22838	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3322	-12.18	3.53	12	0.63	-816.00	2812.00	19860	20240619	-49.95	6980	20241209	42.41	10300	-3.50	20250318	8000	24.25	20250102	19860	-49.95	20240619	6980	42.41	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
72	20250318	100555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9960	-220	5	-2.16	1760266895	175610	26.11	10300	10300	9910	13230	7130	10180	10023.73	11.51	-22656	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3328	-12.21	3.54	12	0.53	-816.00	2812.00	19860	20240619	-49.85	6980	20241209	42.69	10300	-3.30	20250318	8000	24.50	20250102	19860	-49.85	20240619	6980	42.69	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
73	20250318	090556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10010	-170	5	-1.67	499151630	49348	7.34	10300	10300	10010	13230	7130	10180	10114.93	11.51	6732	10506	10342	10096	9932	9686	10425	10015	167	3050	500	7320	10	1	33416778	3345	-12.27	3.56	12	0.15	-816.00	2812.00	19860	20240619	-49.60	6980	20241209	43.41	10300	-2.82	20250318	8000	25.12	20250102	19860	-49.60	20240619	6980	43.41	20241209	1.96	N	059090	500	167 억	3844630	N	N	929	N	N
74	20250317	160553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10180	290	2	2.93	6736145800	668792	83.58	9970	10260	9850	12850	6930	9890	10072.01	11.24	91144	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3402	-12.48	3.62	12	2.00	-816.00	2812.00	19860	20240619	-48.74	6980	20241209	45.85	10260	-0.78	20250317	8000	27.25	20250102	19860	-48.74	20240619	6980	45.85	20241209	2.07	N	059090	500	167 억	3755817	N	N	645	N	N
75	20250317	150552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10190	300	2	3.03	6537980605	649362	81.15	9970	10260	9850	12850	6930	9890	10068.31	11.24	83504	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3405	-12.49	3.62	12	1.94	-816.00	2812.00	19860	20240619	-48.69	6980	20241209	45.99	10260	-0.68	20250317	8000	27.38	20250102	19860	-48.69	20240619	6980	45.99	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
76	20250317	140553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10220	330	2	3.34	5524517405	550028	68.74	9970	10260	9850	12850	6930	9890	10044.07	11.24	83409	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3415	-12.52	3.63	12	1.65	-816.00	2812.00	19860	20240619	-48.54	6980	20241209	46.42	10260	-0.39	20250317	8000	27.75	20250102	19860	-48.54	20240619	6980	46.42	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
77	20250317	130552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10100	210	2	2.12	4353530990	434839	54.34	9970	10110	9850	12850	6930	9890	10011.82	11.24	62792	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3375	-12.38	3.59	12	1.30	-816.00	2812.00	19860	20240619	-49.14	6980	20241209	44.70	10140	-0.39	20250109	8000	26.25	20250102	19860	-49.14	20240619	6980	44.70	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
78	20250317	120551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10070	180	2	1.82	3497962540	349857	43.72	9970	10080	9850	12850	6930	9890	9998.26	11.24	48973	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3365	-12.34	3.58	12	1.05	-816.00	2812.00	19860	20240619	-49.30	6980	20241209	44.27	10140	-0.69	20250109	8000	25.88	20250102	19860	-49.30	20240619	6980	44.27	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
79	20250317	110554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10060	170	2	1.72	3178852915	318150	39.76	9970	10060	9850	12850	6930	9890	9991.68	11.24	46977	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3362	-12.33	3.58	12	0.95	-816.00	2812.00	19860	20240619	-49.35	6980	20241209	44.13	10140	-0.79	20250109	8000	25.75	20250102	19860	-49.35	20240619	6980	44.13	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
80	20250317	100553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10010	120	2	1.21	2444267540	244802	30.59	9970	10055	9850	12850	6930	9890	9984.67	11.24	41823	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3345	-12.27	3.56	12	0.73	-816.00	2812.00	19860	20240619	-49.60	6980	20241209	43.41	10140	-1.28	20250109	8000	25.12	20250102	19860	-49.60	20240619	6980	43.41	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
81	20250317	090553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9870	-20	5	-0.20	549297860	55322	6.91	9970	10020	9850	12850	6930	9890	9929.10	11.24	-12160	10423	10156	9773	9506	9123	10290	9640	167	2960	500	7120	10	1	33416778	3298	-12.10	3.51	12	0.17	-816.00	2812.00	19860	20240619	-50.30	6980	20241209	41.40	10140	-2.66	20250109	8000	23.38	20250102	19860	-50.30	20240619	6980	41.40	20241209	2.07	N	059090	500	167 억	3755817	N	N	217	N	N
82	20250314	160551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9890	460	2	4.88	7840415985	795081	64.21	9470	10040	9390	12250	6610	9430	9861.17	11.13	46880	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3305	-12.12	3.52	12	2.38	-816.00	2812.00	19860	20240619	-50.20	6980	20241209	41.69	10140	-2.47	20250109	8000	23.62	20250102	19860	-50.20	20240619	6980	41.69	20241209	2.11	N	059090	500	167 억	3719085	N	N	217	N	N
83	20250314	150555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9900	470	2	4.98	7634793845	774303	62.53	9470	10040	9390	12250	6610	9430	9860.25	11.13	48955	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3308	-12.13	3.52	12	2.32	-816.00	2812.00	19860	20240619	-50.15	6980	20241209	41.83	10140	-2.37	20250109	8000	23.75	20250102	19860	-50.15	20240619	6980	41.83	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
84	20250314	140550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9880	450	2	4.77	7088994060	719104	58.07	9470	10040	9390	12250	6610	9430	9858.13	11.13	54745	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3302	-12.11	3.51	12	2.15	-816.00	2812.00	19860	20240619	-50.25	6980	20241209	41.55	10140	-2.56	20250109	8000	23.50	20250102	19860	-50.25	20240619	6980	41.55	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
85	20250314	130550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9860	430	2	4.56	6652223840	674884	54.50	9470	10040	9390	12250	6610	9430	9856.88	11.13	47094	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3295	-12.08	3.51	12	2.02	-816.00	2812.00	19860	20240619	-50.35	6980	20241209	41.26	10140	-2.76	20250109	8000	23.25	20250102	19860	-50.35	20240619	6980	41.26	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
86	20250314	120553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	340	2	3.61	6376024665	646759	52.23	9470	10040	9390	12250	6610	9430	9858.47	11.13	51074	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3265	-11.97	3.47	12	1.94	-816.00	2812.00	19860	20240619	-50.81	6980	20241209	39.97	10140	-3.65	20250109	8000	22.12	20250102	19860	-50.81	20240619	6980	39.97	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
87	20250314	110550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9910	480	2	5.09	5678358195	575864	46.51	9470	10040	9390	12250	6610	9430	9860.64	11.13	61744	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3312	-12.14	3.52	12	1.72	-816.00	2812.00	19860	20240619	-50.10	6980	20241209	41.98	10140	-2.27	20250109	8000	23.88	20250102	19860	-50.10	20240619	6980	41.98	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
88	20250314	100552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9910	480	2	5.09	5086077575	515967	41.67	9470	10040	9390	12250	6610	9430	9857.43	11.13	64799	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3312	-12.14	3.52	12	1.54	-816.00	2812.00	19860	20240619	-50.10	6980	20241209	41.98	10140	-2.27	20250109	8000	23.88	20250102	19860	-50.10	20240619	6980	41.98	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
89	20250314	090554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	80	2	0.85	236128370	24994	2.02	9470	9530	9390	12250	6610	9430	9447.45	11.13	-11525	10230	9830	9410	9010	8590	10030	9210	167	2820	500	6780	10	1	33416778	3178	-11.65	3.38	12	0.07	-816.00	2812.00	19860	20240619	-52.11	6980	20241209	36.25	10140	-6.21	20250109	8000	18.88	20250102	19860	-52.11	20240619	6980	36.25	20241209	2.11	N	059090	500	167 억	3719085	N	N	782	N	N
90	20250313	160548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	530	2	5.96	11777081705	1232809	686.04	9020	9810	8990	11570	6230	8900	9553.22	10.10	344477	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3151	-11.56	3.35	12	3.69	-816.00	2812.00	19860	20240619	-52.52	6980	20241209	35.10	10140	-7.00	20250109	8000	17.88	20250102	19860	-52.52	20240619	6980	35.10	20241209	2.18	N	059090	500	167 억	3374383	N	N	767	N	N
91	20250313	150548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	550	2	6.18	11515131335	1205015	670.57	9020	9810	8990	11570	6230	8900	9556.01	10.10	350545	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3158	-11.58	3.36	12	3.61	-816.00	2812.00	19860	20240619	-52.42	6980	20241209	35.39	10140	-6.80	20250109	8000	18.12	20250102	19860	-52.42	20240619	6980	35.39	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
92	20250313	140548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	630	2	7.08	10750757545	1124225	625.61	9020	9810	8990	11570	6230	8900	9562.82	10.10	342102	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3185	-11.68	3.39	12	3.36	-816.00	2812.00	19860	20240619	-52.01	6980	20241209	36.53	10140	-6.02	20250109	8000	19.12	20250102	19860	-52.01	20240619	6980	36.53	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
93	20250313	130548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	750	2	8.43	9840127860	1029062	572.66	9020	9810	8990	11570	6230	8900	9562.23	10.10	326541	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3225	-11.83	3.43	12	3.08	-816.00	2812.00	19860	20240619	-51.41	6980	20241209	38.25	10140	-4.83	20250109	8000	20.62	20250102	19860	-51.41	20240619	6980	38.25	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
94	20250313	120548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	860	2	9.66	7839658290	823779	458.42	9020	9780	8990	11570	6230	8900	9516.70	10.10	281340	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3261	-11.96	3.47	12	2.47	-816.00	2812.00	19860	20240619	-50.86	6980	20241209	39.83	10140	-3.75	20250109	8000	22.00	20250102	19860	-50.86	20240619	6980	39.83	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
95	20250313	110547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9490	590	2	6.63	4335332625	461440	256.78	9020	9600	8990	11570	6230	8900	9395.23	10.10	164851	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3171	-11.63	3.37	12	1.38	-816.00	2812.00	19860	20240619	-52.22	6980	20241209	35.96	10140	-6.41	20250109	8000	18.62	20250102	19860	-52.22	20240619	6980	35.96	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
96	20250313	100547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	580	2	6.52	3760000680	400442	222.84	9020	9600	8990	11570	6230	8900	9389.63	10.10	161348	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3168	-11.62	3.37	12	1.20	-816.00	2812.00	19860	20240619	-52.27	6980	20241209	35.82	10140	-6.51	20250109	8000	18.50	20250102	19860	-52.27	20240619	6980	35.82	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
97	20250313	090549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	180	2	2.02	137150260	15145	8.43	9020	9100	8990	11570	6230	8900	9055.81	10.10	-1933	9153	9026	8813	8686	8473	9090	8750	167	2670	500	6400	10	1	33416778	3034	-11.13	3.23	12	0.05	-816.00	2812.00	19860	20240619	-54.28	6980	20241209	30.09	10140	-10.45	20250109	8000	13.50	20250102	19860	-54.28	20240619	6980	30.09	20241209	2.18	N	059090	500	167 억	3374383	N	N	457	N	N
98	20250312	160545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	280	2	3.25	1582747405	179058	63.94	8620	8940	8600	11200	6040	8620	8839.26	9.58	46127	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2974	-10.91	3.17	12	0.54	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	10140	-12.23	20250109	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	2.17	N	059090	500	167 억	3202037	N	N	453	N	N
99	20250312	150546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8910	290	2	3.36	1473825545	166847	59.58	8620	8930	8600	11200	6040	8620	8833.40	9.58	39182	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2977	-10.92	3.17	12	0.50	-816.00	2812.00	19860	20240619	-55.14	6980	20241209	27.65	10140	-12.13	20250109	8000	11.38	20250102	19860	-55.14	20240619	6980	27.65	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
100	20250312	140545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	280	2	3.25	1270291385	143981	51.42	8620	8930	8600	11200	6040	8620	8822.63	9.58	34941	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2974	-10.91	3.17	12	0.43	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	10140	-12.23	20250109	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
101	20250312	130545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8890	270	2	3.13	1044346215	118597	42.35	8620	8930	8600	11200	6040	8620	8805.84	9.58	27922	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2971	-10.89	3.16	12	0.35	-816.00	2812.00	19860	20240619	-55.24	6980	20241209	27.36	10140	-12.33	20250109	8000	11.12	20250102	19860	-55.24	20240619	6980	27.36	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
102	20250312	120547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8840	220	2	2.55	812161355	92467	33.02	8620	8880	8600	11200	6040	8620	8783.26	9.58	20692	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2954	-10.83	3.14	12	0.28	-816.00	2812.00	19860	20240619	-55.49	6980	20241209	26.65	10140	-12.82	20250109	8000	10.50	20250102	19860	-55.49	20240619	6980	26.65	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
103	20250312	110542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	230	2	2.67	676094785	77064	27.52	8620	8880	8600	11200	6040	8620	8773.16	9.58	22864	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2957	-10.85	3.15	12	0.23	-816.00	2812.00	19860	20240619	-55.44	6980	20241209	26.79	10140	-12.72	20250109	8000	10.62	20250102	19860	-55.44	20240619	6980	26.79	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
104	20250312	100545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8840	220	2	2.55	514908525	58850	21.02	8620	8870	8600	11200	6040	8620	8749.51	9.58	21323	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2954	-10.83	3.14	12	0.18	-816.00	2812.00	19860	20240619	-55.49	6980	20241209	26.65	10140	-12.82	20250109	8000	10.50	20250102	19860	-55.49	20240619	6980	26.65	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
105	20250312	090547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8650	30	2	0.35	72784540	8433	3.01	8620	8700	8600	11200	6040	8620	8630.92	9.58	-1472	8806	8712	8536	8442	8266	8760	8490	167	2580	500	6200	10	1	33416778	2891	-10.60	3.08	12	0.03	-816.00	2812.00	19860	20240619	-56.45	6980	20241209	23.93	10140	-14.69	20250109	8000	8.12	20250102	19860	-56.45	20240619	6980	23.93	20241209	2.17	N	059090	500	167 억	3202037	N	N	761	N	N
106	20250311	160539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8620	-180	5	-2.05	2365767960	278753	142.32	8390	8630	8360	11440	6160	8800	8485.97	9.58	-21467	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2881	-10.56	3.07	12	0.83	-816.00	2812.00	19860	20240619	-56.60	6980	20241209	23.50	10140	-14.99	20250109	8000	7.75	20250102	19860	-56.60	20240619	6980	23.50	20241209	2.12	N	059090	500	167 억	3202162	N	N	761	N	N
107	20250311	150543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8560	-240	5	-2.73	2170640115	256070	130.74	8390	8630	8360	11440	6160	8800	8476.74	9.58	-26719	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2860	-10.49	3.04	12	0.77	-816.00	2812.00	19860	20240619	-56.90	6980	20241209	22.64	10140	-15.58	20250109	8000	7.00	20250102	19860	-56.90	20240619	6980	22.64	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
108	20250311	140543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8550	-250	5	-2.84	1886710930	222942	113.82	8390	8630	8360	11440	6160	8800	8462.79	9.58	-30119	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2857	-10.48	3.04	12	0.67	-816.00	2812.00	19860	20240619	-56.95	6980	20241209	22.49	10140	-15.68	20250109	8000	6.88	20250102	19860	-56.95	20240619	6980	22.49	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
109	20250311	130542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8520	-280	5	-3.18	1600743650	189440	96.72	8390	8600	8360	11440	6160	8800	8449.87	9.58	-36125	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2847	-10.44	3.03	12	0.57	-816.00	2812.00	19860	20240619	-57.10	6980	20241209	22.06	10140	-15.98	20250109	8000	6.50	20250102	19860	-57.10	20240619	6980	22.06	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
110	20250311	120542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8510	-290	5	-3.30	1479321670	175192	89.45	8390	8600	8360	11440	6160	8800	8444.00	9.58	-32295	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2844	-10.43	3.03	12	0.52	-816.00	2812.00	19860	20240619	-57.15	6980	20241209	21.92	10140	-16.07	20250109	8000	6.38	20250102	19860	-57.15	20240619	6980	21.92	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
111	20250311	110541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8435	-365	5	-4.15	1359457610	161050	82.22	8390	8600	8360	11440	6160	8800	8441.21	9.58	-31696	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2819	-10.34	3.00	12	0.48	-816.00	2812.00	19860	20240619	-57.53	6980	20241209	20.85	10140	-16.81	20250109	8000	5.44	20250102	19860	-57.53	20240619	6980	20.85	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
112	20250311	100543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8465	-335	5	-3.81	1042826755	123509	63.06	8390	8600	8360	11440	6160	8800	8443.32	9.58	-19154	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2829	-10.37	3.01	12	0.37	-816.00	2812.00	19860	20240619	-57.38	6980	20241209	21.28	10140	-16.52	20250109	8000	5.81	20250102	19860	-57.38	20240619	6980	21.28	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
113	20250311	090543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8420	-380	5	-4.32	394054120	46722	23.85	8390	8600	8390	11440	6160	8800	8434.01	9.58	13468	9220	9010	8870	8660	8520	8940	8590	167	2640	500	6330	10	1	33416778	2814	-10.32	2.99	12	0.14	-816.00	2812.00	19860	20240619	-57.60	6980	20241209	20.63	10140	-16.96	20250109	8000	5.25	20250102	19860	-57.60	20240619	6980	20.63	20241209	2.12	N	059090	500	167 억	3202162	N	N	48	N	N
114	20250310	160537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8800	-50	5	-0.56	1728758460	194922	57.62	8880	9080	8730	11500	6200	8850	8869.06	9.62	-13285	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2941	-10.78	3.13	12	0.58	-816.00	2812.00	19860	20240619	-55.69	6980	20241209	26.07	10140	-13.21	20250109	8000	10.00	20250102	19860	-55.69	20240619	6980	26.07	20241209	2.07	N	059090	500	167 억	3214794	N	N	48	N	N
115	20250310	150541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	0	3	0.00	1537227950	173207	51.20	8880	9080	8730	11500	6200	8850	8875.14	9.62	-11005	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2957	-10.85	3.15	12	0.52	-816.00	2812.00	19860	20240619	-55.44	6980	20241209	26.79	10140	-12.72	20250109	8000	10.62	20250102	19860	-55.44	20240619	6980	26.79	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
116	20250310	140540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8890	40	2	0.45	1391353770	156767	46.34	8880	9080	8730	11500	6200	8850	8875.35	9.62	-6165	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2971	-10.89	3.16	12	0.47	-816.00	2812.00	19860	20240619	-55.24	6980	20241209	27.36	10140	-12.33	20250109	8000	11.12	20250102	19860	-55.24	20240619	6980	27.36	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
117	20250310	130540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8810	-40	5	-0.45	1226702160	138190	40.85	8880	9080	8730	11500	6200	8850	8876.99	9.62	-9683	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2944	-10.80	3.13	12	0.41	-816.00	2812.00	19860	20240619	-55.64	6980	20241209	26.22	10140	-13.12	20250109	8000	10.12	20250102	19860	-55.64	20240619	6980	26.22	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
118	20250310	120538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8870	20	2	0.23	1071528940	120658	35.67	8880	9080	8730	11500	6200	8850	8880.80	9.62	-11996	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2964	-10.87	3.15	12	0.36	-816.00	2812.00	19860	20240619	-55.34	6980	20241209	27.08	10140	-12.52	20250109	8000	10.88	20250102	19860	-55.34	20240619	6980	27.08	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
119	20250310	110538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	50	2	0.56	973214590	109601	32.40	8880	9080	8730	11500	6200	8850	8879.71	9.62	-14656	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2974	-10.91	3.17	12	0.33	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	10140	-12.23	20250109	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
120	20250310	100539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8800	-50	5	-0.56	839592990	94471	27.93	8880	9080	8730	11500	6200	8850	8887.44	9.62	-11604	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2941	-10.78	3.13	12	0.28	-816.00	2812.00	19860	20240619	-55.69	6980	20241209	26.07	10140	-13.21	20250109	8000	10.00	20250102	19860	-55.69	20240619	6980	26.07	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
121	20250310	090539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	70	2	0.79	189639790	21521	6.36	8880	8920	8730	11500	6200	8850	8811.24	9.62	-6647	9283	9066	8833	8616	8383	9175	8725	167	2650	500	6370	10	1	33416778	2981	-10.93	3.17	12	0.06	-816.00	2812.00	19860	20240619	-55.09	6980	20241209	27.79	10140	-12.03	20250109	8000	11.50	20250102	19860	-55.09	20240619	6980	27.79	20241209	2.07	N	059090	500	167 억	3214794	N	N	530	N	N
122	20250307	160537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	-30	5	-0.34	2965112315	336384	29.02	8840	9050	8600	11540	6220	8880	8814.62	9.74	-38850	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2957	-10.85	3.15	12	1.01	-816.00	2812.00	19860	20240619	-55.44	6980	20241209	26.79	10140	-12.72	20250109	8000	10.62	20250102	19860	-55.44	20240619	6980	26.79	20241209	2.13	N	059090	500	167 억	3253553	N	N	530	N	N
123	20250307	150540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	50	2	0.56	2847557955	323127	27.87	8840	9050	8600	11540	6220	8880	8812.50	9.74	-41672	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2984	-10.94	3.18	12	0.97	-816.00	2812.00	19860	20240619	-55.04	6980	20241209	27.94	10140	-11.93	20250109	8000	11.62	20250102	19860	-55.04	20240619	6980	27.94	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
124	20250307	140537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	40	2	0.45	2490709265	282804	24.40	8840	9050	8600	11540	6220	8880	8807.19	9.74	-31117	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2981	-10.93	3.17	12	0.85	-816.00	2812.00	19860	20240619	-55.09	6980	20241209	27.79	10140	-12.03	20250109	8000	11.50	20250102	19860	-55.09	20240619	6980	27.79	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
125	20250307	130539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8760	-120	5	-1.35	2123589445	241673	20.85	8840	9050	8600	11540	6220	8880	8787.04	9.74	-33438	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2927	-10.74	3.12	12	0.72	-816.00	2812.00	19860	20240619	-55.89	6980	20241209	25.50	10140	-13.61	20250109	8000	9.50	20250102	19860	-55.89	20240619	6980	25.50	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
126	20250307	120540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8760	-120	5	-1.35	1994067785	226848	19.57	8840	9050	8600	11540	6220	8880	8790.33	9.74	-33218	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2927	-10.74	3.12	12	0.68	-816.00	2812.00	19860	20240619	-55.89	6980	20241209	25.50	10140	-13.61	20250109	8000	9.50	20250102	19860	-55.89	20240619	6980	25.50	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
127	20250307	110538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8820	-60	5	-0.68	1683500205	191363	16.51	8840	9050	8600	11540	6220	8880	8797.42	9.74	-23946	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2947	-10.81	3.14	12	0.57	-816.00	2812.00	19860	20240619	-55.59	6980	20241209	26.36	10140	-13.02	20250109	8000	10.25	20250102	19860	-55.59	20240619	6980	26.36	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
128	20250307	100536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8830	-50	5	-0.56	1479010910	168284	14.52	8840	9050	8600	11540	6220	8880	8788.78	9.74	-17053	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2951	-10.82	3.14	12	0.50	-816.00	2812.00	19860	20240619	-55.54	6980	20241209	26.50	10140	-12.92	20250109	8000	10.38	20250102	19860	-55.54	20240619	6980	26.50	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
129	20250307	090540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8680	-200	5	-2.25	349672340	40186	3.47	8840	8840	8610	11540	6220	8880	8701.35	9.74	13737	10066	9472	9136	8542	8206	9305	8375	167	2660	500	6390	10	1	33416778	2901	-10.64	3.09	12	0.12	-816.00	2812.00	19860	20240619	-56.29	6980	20241209	24.36	10140	-14.40	20250109	8000	8.50	20250102	19860	-56.29	20240619	6980	24.36	20241209	2.13	N	059090	500	167 억	3253553	N	N	884	N	N
130	20250306	160536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8880	-50	5	-0.56	10748894155	1149931	355.16	9470	9730	8800	11600	6260	8930	9347.65	9.97	-74084	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	2967	-10.88	3.16	12	3.44	-816.00	2812.00	19860	20240619	-55.29	6980	20241209	27.22	10140	-12.43	20250109	8000	11.00	20250102	19860	-55.29	20240619	6980	27.22	20241209	2.15	N	059090	500	167 억	3330573	N	N	852	N	N
131	20250306	150535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8870	-60	5	-0.67	10437787675	1114726	344.29	9470	9730	8840	11600	6260	8930	9363.55	9.97	-71503	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	2964	-10.87	3.15	12	3.34	-816.00	2812.00	19860	20240619	-55.34	6980	20241209	27.08	10140	-12.52	20250109	8000	10.88	20250102	19860	-55.34	20240619	6980	27.08	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
132	20250306	140534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9010	80	2	0.90	9702162150	1032356	318.85	9470	9730	8990	11600	6260	8930	9398.08	9.97	-49113	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	3011	-11.04	3.20	12	3.09	-816.00	2812.00	19860	20240619	-54.63	6980	20241209	29.08	10140	-11.14	20250109	8000	12.62	20250102	19860	-54.63	20240619	6980	29.08	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
133	20250306	130535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9040	110	2	1.23	9346535540	992991	306.69	9470	9730	8990	11600	6260	8930	9412.51	9.97	-26816	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	3021	-11.08	3.21	12	2.97	-816.00	2812.00	19860	20240619	-54.48	6980	20241209	29.51	10140	-10.85	20250109	8000	13.00	20250102	19860	-54.48	20240619	6980	29.51	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
134	20250306	120535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	200	2	2.24	8920800105	945850	292.13	9470	9730	9000	11600	6260	8930	9431.52	9.97	-3416	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	3051	-11.19	3.25	12	2.83	-816.00	2812.00	19860	20240619	-54.03	6980	20241209	30.80	10140	-9.96	20250109	8000	14.12	20250102	19860	-54.03	20240619	6980	30.80	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
135	20250306	110532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	330	2	3.70	7992833015	843930	260.65	9470	9730	9150	11600	6260	8930	9470.97	9.97	17738	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	3094	-11.35	3.29	12	2.53	-816.00	2812.00	19860	20240619	-53.37	6980	20241209	32.66	10140	-8.68	20250109	8000	15.75	20250102	19860	-53.37	20240619	6980	32.66	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
136	20250306	100534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	400	2	4.48	6869010560	722297	223.08	9470	9730	9220	11600	6260	8930	9509.95	9.97	55595	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	3118	-11.43	3.32	12	2.16	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
137	20250306	090538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	410	2	4.59	1544298115	164406	50.78	9470	9580	9220	11600	6260	8930	9393.20	9.97	-16017	9430	9180	8820	8570	8210	9305	8695	167	2670	500	6420	10	1	33416778	3121	-11.45	3.32	12	0.49	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	2.15	N	059090	500	167 억	3330573	N	N	382	N	N
138	20250305	160530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	420	2	4.94	2474192160	283105	112.28	8570	9070	8460	11060	5960	8510	8739.78	9.79	61957	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2984	-10.94	3.18	12	0.85	-816.00	2812.00	19860	20240619	-55.04	6980	20241209	27.94	10140	-11.93	20250109	8000	11.62	20250102	19860	-55.04	20240619	6980	27.94	20241209	2.13	N	059090	500	167 억	3270674	N	N	380	N	N
139	20250305	150531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	410	2	4.82	2406443350	275521	109.27	8570	9070	8460	11060	5960	8510	8734.66	9.79	62025	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2981	-10.93	3.17	12	0.82	-816.00	2812.00	19860	20240619	-55.09	6980	20241209	27.79	10140	-12.03	20250109	8000	11.50	20250102	19860	-55.09	20240619	6980	27.79	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
140	20250305	140530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	440	2	5.17	2277312895	261054	103.53	8570	9070	8460	11060	5960	8510	8724.04	9.79	56143	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2991	-10.97	3.18	12	0.78	-816.00	2812.00	19860	20240619	-54.93	6980	20241209	28.22	10140	-11.74	20250109	8000	11.88	20250102	19860	-54.93	20240619	6980	28.22	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
141	20250305	130528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8780	270	2	3.17	1744744430	201549	79.93	8570	8960	8460	11060	5960	8510	8657.12	9.79	35182	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2934	-10.76	3.12	12	0.60	-816.00	2812.00	19860	20240619	-55.79	6980	20241209	25.79	10140	-13.41	20250109	8000	9.75	20250102	19860	-55.79	20240619	6980	25.79	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
142	20250305	120531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8560	50	2	0.59	918634700	107547	42.65	8570	8680	8460	11060	5960	8510	8541.89	9.79	3736	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2860	-10.49	3.04	12	0.32	-816.00	2812.00	19860	20240619	-56.90	6980	20241209	22.64	10140	-15.58	20250109	8000	7.00	20250102	19860	-56.90	20240619	6980	22.64	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
143	20250305	110527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8520	10	2	0.12	688421920	80621	31.97	8570	8680	8460	11060	5960	8510	8539.21	9.79	-6291	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2847	-10.44	3.03	12	0.24	-816.00	2812.00	19860	20240619	-57.10	6980	20241209	22.06	10140	-15.98	20250109	8000	6.50	20250102	19860	-57.10	20240619	6980	22.06	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
144	20250305	100530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8510	0	3	0.00	518455200	60679	24.07	8570	8680	8460	11060	5960	8510	8544.58	9.79	-3310	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2844	-10.43	3.03	12	0.18	-816.00	2812.00	19860	20240619	-57.15	6980	20241209	21.92	10140	-16.07	20250109	8000	6.38	20250102	19860	-57.15	20240619	6980	21.92	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
145	20250305	090527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8580	70	2	0.82	63066620	7345	2.91	8570	8680	8560	11060	5960	8510	8593.30	9.79	2288	8910	8710	8590	8390	8270	8650	8330	167	2550	500	6120	10	1	33416778	2867	-10.51	3.05	12	0.02	-816.00	2812.00	19860	20240619	-56.80	6980	20241209	22.92	10140	-15.38	20250109	8000	7.25	20250102	19860	-56.80	20240619	6980	22.92	20241209	2.13	N	059090	500	167 억	3270674	N	N	762	N	N
146	20250304	160524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8510	-430	5	-4.81	2114473155	247469	63.98	8770	8790	8470	11620	6260	8940	8544.43	10.00	-71423	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2844	-10.43	3.03	12	0.74	-816.00	2812.00	19860	20240619	-57.15	6980	20241209	21.92	10140	-16.07	20250109	8000	6.38	20250102	19860	-57.15	20240619	6980	21.92	20241209	2.08	N	059090	500	167 억	3341957	N	N	762	N	N
147	20250304	150521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8540	-400	5	-4.47	1918125815	224412	58.02	8770	8790	8470	11620	6260	8940	8547.34	10.00	-65468	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2854	-10.47	3.04	12	0.67	-816.00	2812.00	19860	20240619	-57.00	6980	20241209	22.35	10140	-15.78	20250109	8000	6.75	20250102	19860	-57.00	20240619	6980	22.35	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N
148	20250304	140524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8540	-400	5	-4.47	1681723565	196668	50.85	8770	8790	8470	11620	6260	8940	8551.08	10.00	-55568	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2854	-10.47	3.04	12	0.59	-816.00	2812.00	19860	20240619	-57.00	6980	20241209	22.35	10140	-15.78	20250109	8000	6.75	20250102	19860	-57.00	20240619	6980	22.35	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N
149	20250304	130523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8570	-370	5	-4.14	1331019920	155478	40.20	8770	8790	8470	11620	6260	8940	8560.82	10.00	-47357	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2864	-10.50	3.05	12	0.47	-816.00	2812.00	19860	20240619	-56.85	6980	20241209	22.78	10140	-15.48	20250109	8000	7.12	20250102	19860	-56.85	20240619	6980	22.78	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N
150	20250304	120521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8530	-410	5	-4.59	1179367315	137722	35.61	8770	8790	8470	11620	6260	8940	8563.39	10.00	-40275	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2850	-10.45	3.03	12	0.41	-816.00	2812.00	19860	20240619	-57.05	6980	20241209	22.21	10140	-15.88	20250109	8000	6.62	20250102	19860	-57.05	20240619	6980	22.21	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N
151	20250304	110524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8570	-370	5	-4.14	1065818435	124458	32.18	8770	8790	8470	11620	6260	8940	8563.68	10.00	-33314	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2864	-10.50	3.05	12	0.37	-816.00	2812.00	19860	20240619	-56.85	6980	20241209	22.78	10140	-15.48	20250109	8000	7.12	20250102	19860	-56.85	20240619	6980	22.78	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N
152	20250304	100519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8630	-310	5	-3.47	677529225	79024	20.43	8770	8790	8470	11620	6260	8940	8573.71	10.00	-20808	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2884	-10.58	3.07	12	0.24	-816.00	2812.00	19860	20240619	-56.55	6980	20241209	23.64	10140	-14.89	20250109	8000	7.88	20250102	19860	-56.55	20240619	6980	23.64	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N
153	20250304	090519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8510	-430	5	-4.81	227022300	26403	6.83	8770	8790	8510	11620	6260	8940	8598.35	10.00	-3506	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2844	-10.43	3.03	12	0.08	-816.00	2812.00	19860	20240619	-57.15	6980	20241209	21.92	10140	-16.07	20250109	8000	6.38	20250102	19860	-57.15	20240619	6980	21.92	20241209	2.08	N	059090	500	167 억	3341957	N	N	17	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History