KissMeData/065680/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25300	-700	5	-2.69	435105900	17200	30.94	25350	25850	24800	33800	18200	26000	25296.85	5.39	817	27000	26500	25700	25200	24400	26100	24800	50	7800	500	18720	50	1	9530000	2411	12.12	0.90	12	0.18	2087.00	28251.00	29900	20250306	-15.38	11800	20240805	114.41	29900	-15.38	20250306	16610	52.32	20250102	29900	-15.38	20250306	11800	114.41	20240805	4.11	Y	065680	500	49 억	514120	N	N	N	00	N
3	20250328	160622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26000	-200	5	-0.76	1415181200	55401	154.48	26200	26200	24900	34050	18350	26200	25544.33	5.25	2115	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2478	12.46	0.92	12	0.58	2087.00	28251.00	29900	20250306	-13.04	11800	20240805	120.34	29900	-13.04	20250306	16610	56.53	20250102	29900	-13.04	20250306	11800	120.34	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
4	20250328	150625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25850	-350	5	-1.34	1276326350	50053	139.57	26200	26200	24900	34050	18350	26200	25499.50	5.25	4204	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2464	12.39	0.92	12	0.53	2087.00	28251.00	29900	20250306	-13.55	11800	20240805	119.07	29900	-13.55	20250306	16610	55.63	20250102	29900	-13.55	20250306	11800	119.07	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
5	20250328	140626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25900	-300	5	-1.15	1083055300	42552	118.65	26200	26200	24900	34050	18350	26200	25452.51	5.25	4166	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2468	12.41	0.92	12	0.45	2087.00	28251.00	29900	20250306	-13.38	11800	20240805	119.49	29900	-13.38	20250306	16610	55.93	20250102	29900	-13.38	20250306	11800	119.49	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
6	20250328	130625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25650	-550	5	-2.10	894285150	35235	98.25	26200	26200	24900	34050	18350	26200	25380.59	5.25	3282	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2444	12.29	0.91	12	0.37	2087.00	28251.00	29900	20250306	-14.21	11800	20240805	117.37	29900	-14.21	20250306	16610	54.43	20250102	29900	-14.21	20250306	11800	117.37	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
7	20250328	120624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25450	-750	5	-2.86	723531250	28546	79.60	26200	26200	24900	34050	18350	26200	25346.15	5.25	3367	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2425	12.19	0.90	12	0.30	2087.00	28251.00	29900	20250306	-14.88	11800	20240805	115.68	29900	-14.88	20250306	16610	53.22	20250102	29900	-14.88	20250306	11800	115.68	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
8	20250328	110622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25250	-950	5	-3.63	479979350	18865	52.60	26200	26200	24900	34050	18350	26200	25442.85	5.25	2082	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2406	12.10	0.89	12	0.20	2087.00	28251.00	29900	20250306	-15.55	11800	20240805	113.98	29900	-15.55	20250306	16610	52.02	20250102	29900	-15.55	20250306	11800	113.98	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
9	20250328	100626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25200	-1000	5	-3.82	332573600	13060	36.42	26200	26200	24900	34050	18350	26200	25465.05	5.25	1775	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2402	12.07	0.89	12	0.14	2087.00	28251.00	29900	20250306	-15.72	11800	20240805	113.56	29900	-15.72	20250306	16610	51.72	20250102	29900	-15.72	20250306	11800	113.56	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
10	20250328	090631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	25900	-300	5	-1.15	55824300	2152	6.00	26200	26200	25800	34050	18350	26200	25940.66	5.25	-1569	27333	26766	26283	25716	25233	26525	25475	50	7850	500	18860	50	1	9530000	2468	12.41	0.92	12	0.02	2087.00	28251.00	29900	20250306	-13.38	11800	20240805	119.49	29900	-13.38	20250306	16610	55.93	20250102	29900	-13.38	20250306	11800	119.49	20240805	4.08	N	065680	500	49 억	500370	N	N	N	00	N
11	20250327	161525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26200	-800	5	-2.96	940062750	35743	93.17	26850	26850	25800	35100	18900	27000	26300.61	5.23	-589	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2497	12.55	0.93	12	0.38	2087.00	28251.00	29900	20250306	-12.37	11800	20240805	122.03	29900	-12.37	20250306	16610	57.74	20250102	29900	-12.37	20250306	11800	122.03	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
12	20250327	150624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26100	-900	5	-3.33	775298200	29411	76.67	26850	26850	25900	35100	18900	27000	26360.82	5.23	-1839	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2487	12.51	0.92	12	0.31	2087.00	28251.00	29900	20250306	-12.71	11800	20240805	121.19	29900	-12.71	20250306	16610	57.13	20250102	29900	-12.71	20250306	11800	121.19	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
13	20250327	140623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26450	-550	5	-2.04	622490350	23586	61.48	26850	26850	25900	35100	18900	27000	26392.37	5.23	-157	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2521	12.67	0.94	12	0.25	2087.00	28251.00	29900	20250306	-11.54	11800	20240805	124.15	29900	-11.54	20250306	16610	59.24	20250102	29900	-11.54	20250306	11800	124.15	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
14	20250327	130620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26550	-450	5	-1.67	519356750	19689	51.32	26850	26850	25900	35100	18900	27000	26378.02	5.23	580	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2530	12.72	0.94	12	0.21	2087.00	28251.00	29900	20250306	-11.20	11800	20240805	125.00	29900	-11.20	20250306	16610	59.84	20250102	29900	-11.20	20250306	11800	125.00	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
15	20250327	120627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26750	-250	5	-0.93	448635450	17029	44.39	26850	26850	25900	35100	18900	27000	26345.38	5.23	1041	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2549	12.82	0.95	12	0.18	2087.00	28251.00	29900	20250306	-10.54	11800	20240805	126.69	29900	-10.54	20250306	16610	61.05	20250102	29900	-10.54	20250306	11800	126.69	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
16	20250327	110626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26200	-800	5	-2.96	318905150	12128	31.61	26850	26850	25900	35100	18900	27000	26294.95	5.23	-885	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2497	12.55	0.93	12	0.13	2087.00	28251.00	29900	20250306	-12.37	11800	20240805	122.03	29900	-12.37	20250306	16610	57.74	20250102	29900	-12.37	20250306	11800	122.03	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
17	20250327	100620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26450	-550	5	-2.04	159474350	6044	15.75	26850	26850	26200	35100	18900	27000	26385.56	5.23	-385	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2521	12.67	0.94	12	0.06	2087.00	28251.00	29900	20250306	-11.54	11800	20240805	124.15	29900	-11.54	20250306	16610	59.24	20250102	29900	-11.54	20250306	11800	124.15	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
18	20250327	090624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26300	-700	5	-2.59	11013050	416	1.08	26850	26850	26300	35100	18900	27000	26473.68	5.23	-142	27866	27432	26966	26532	26066	27200	26300	50	8100	500	19440	50	1	9530000	2506	12.60	0.93	12	0.00	2087.00	28251.00	29900	20250306	-12.04	11800	20240805	122.88	29900	-12.04	20250306	16610	58.34	20250102	29900	-12.04	20250306	11800	122.88	20240805	4.04	N	065680	500	49 억	498762	N	N	N	00	N
19	20250326	160617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27000	-400	5	-1.46	1027979800	38148	67.52	27400	27400	26500	35600	19200	27400	26947.11	5.31	-7417	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2573	12.94	0.96	12	0.40	2087.00	28251.00	29900	20250306	-9.70	11800	20240805	128.81	29900	-9.70	20250306	16610	62.55	20250102	29900	-9.70	20250306	11800	128.81	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
20	20250326	150617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27200	-200	5	-0.73	964647000	35813	63.39	27400	27400	26500	35600	19200	27400	26935.67	5.31	-6190	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2592	13.03	0.96	12	0.38	2087.00	28251.00	29900	20250306	-9.03	11800	20240805	130.51	29900	-9.03	20250306	16610	63.76	20250102	29900	-9.03	20250306	11800	130.51	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
21	20250326	140618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26800	-600	5	-2.19	734897950	27293	48.31	27400	27400	26500	35600	19200	27400	26926.24	5.31	-1734	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2554	12.84	0.95	12	0.29	2087.00	28251.00	29900	20250306	-10.37	11800	20240805	127.12	29900	-10.37	20250306	16610	61.35	20250102	29900	-10.37	20250306	11800	127.12	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
22	20250326	130620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27000	-400	5	-1.46	620316600	23031	40.76	27400	27400	26500	35600	19200	27400	26933.98	5.31	-702	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2573	12.94	0.96	12	0.24	2087.00	28251.00	29900	20250306	-9.70	11800	20240805	128.81	29900	-9.70	20250306	16610	62.55	20250102	29900	-9.70	20250306	11800	128.81	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
23	20250326	120622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27100	-300	5	-1.09	528469100	19630	34.74	27400	27400	26500	35600	19200	27400	26921.50	5.31	-583	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2583	12.99	0.96	12	0.21	2087.00	28251.00	29900	20250306	-9.36	11800	20240805	129.66	29900	-9.36	20250306	16610	63.15	20250102	29900	-9.36	20250306	11800	129.66	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
24	20250326	110619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27100	-300	5	-1.09	413047000	15367	27.20	27400	27400	26500	35600	19200	27400	26878.83	5.31	-12	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2583	12.99	0.96	12	0.16	2087.00	28251.00	29900	20250306	-9.36	11800	20240805	129.66	29900	-9.36	20250306	16610	63.15	20250102	29900	-9.36	20250306	11800	129.66	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
25	20250326	100620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26700	-700	5	-2.55	290629550	10832	19.17	27400	27400	26500	35600	19200	27400	26830.65	5.31	-1591	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2545	12.79	0.95	12	0.11	2087.00	28251.00	29900	20250306	-10.70	11800	20240805	126.27	29900	-10.70	20250306	16610	60.75	20250102	29900	-10.70	20250306	11800	126.27	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
26	20250326	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27000	-400	5	-1.46	19501750	714	1.26	27400	27400	27000	35600	19200	27400	27313.38	5.31	-219	28866	28132	27216	26482	25566	27675	26025	50	8200	500	19720	50	1	9530000	2573	12.94	0.96	12	0.01	2087.00	28251.00	29900	20250306	-9.70	11800	20240805	128.81	29900	-9.70	20250306	16610	62.55	20250102	29900	-9.70	20250306	11800	128.81	20240805	4.26	N	065680	500	49 억	506270	N	N	N	00	N
27	20250325	160616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27400	-550	5	-1.97	1515917725	56454	80.47	27650	27950	26300	36300	19600	27950	26851.69	5.48	-17457	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2611	13.13	0.97	12	0.59	2087.00	28251.00	29900	20250306	-8.36	11800	20240805	132.20	29900	-8.36	20250306	16610	64.96	20250102	29900	-8.36	20250306	11800	132.20	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
28	20250325	150617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26900	-1050	5	-3.76	1319346875	49174	70.10	27650	27950	26300	36300	19600	27950	26830.17	5.48	-15619	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2564	12.89	0.95	12	0.52	2087.00	28251.00	29900	20250306	-10.03	11800	20240805	127.97	29900	-10.03	20250306	16610	61.95	20250102	29900	-10.03	20250306	11800	127.97	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
29	20250325	140615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27150	-800	5	-2.86	1132850975	42223	60.19	27650	27950	26300	36300	19600	27950	26830.19	5.48	-11256	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2587	13.01	0.96	12	0.44	2087.00	28251.00	29900	20250306	-9.20	11800	20240805	130.08	29900	-9.20	20250306	16610	63.46	20250102	29900	-9.20	20250306	11800	130.08	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
30	20250325	130615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26850	-1100	5	-3.94	794449025	29667	42.29	27650	27950	26300	36300	19600	27950	26778.88	5.48	-9365	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2559	12.87	0.95	12	0.31	2087.00	28251.00	29900	20250306	-10.20	11800	20240805	127.54	29900	-10.20	20250306	16610	61.65	20250102	29900	-10.20	20250306	11800	127.54	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
31	20250325	120615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26650	-1300	5	-4.65	715966625	26747	38.13	27650	27950	26300	36300	19600	27950	26768.11	5.48	-8391	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2540	12.77	0.94	12	0.28	2087.00	28251.00	29900	20250306	-10.87	11800	20240805	125.85	29900	-10.87	20250306	16610	60.45	20250102	29900	-10.87	20250306	11800	125.85	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
32	20250325	110615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26800	-1150	5	-4.11	647967825	24189	34.48	27650	27950	26300	36300	19600	27950	26787.71	5.48	-7121	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2554	12.84	0.95	12	0.25	2087.00	28251.00	29900	20250306	-10.37	11800	20240805	127.12	29900	-10.37	20250306	16610	61.35	20250102	29900	-10.37	20250306	11800	127.12	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
33	20250325	100624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26750	-1200	5	-4.29	588202775	21958	31.30	27650	27950	26300	36300	19600	27950	26787.63	5.48	-6083	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2549	12.82	0.95	12	0.23	2087.00	28251.00	29900	20250306	-10.54	11800	20240805	126.69	29900	-10.54	20250306	16610	61.05	20250102	29900	-10.54	20250306	11800	126.69	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
34	20250325	090620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27700	-250	5	-0.89	25445700	923	1.32	27650	27950	27500	36300	19600	27950	27568.47	5.48	-697	29316	28632	27516	26832	25716	28975	27175	50	8350	500	20120	50	1	9530000	2640	13.27	0.98	12	0.01	2087.00	28251.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.17	N	065680	500	49 억	521992	N	N	N	00	N
35	20250324	160613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27950	1200	2	4.49	1939953075	70105	88.97	26400	28200	26400	34750	18750	26750	27672.11	5.18	27720	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2664	13.39	0.99	12	0.74	2087.00	28251.00	29900	20250306	-6.52	11800	20240805	136.86	29900	-6.52	20250306	16610	68.27	20250102	29900	-6.52	20250306	11800	136.86	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
36	20250324	150618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28000	1250	2	4.67	1916711225	69274	87.91	26400	28200	26400	34750	18750	26750	27668.55	5.18	27852	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2668	13.42	0.99	12	0.73	2087.00	28251.00	29900	20250306	-6.35	11800	20240805	137.29	29900	-6.35	20250306	16610	68.57	20250102	29900	-6.35	20250306	11800	137.29	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
37	20250324	140618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27950	1200	2	4.49	1621725150	58732	74.54	26400	28200	26400	34750	18750	26750	27612.29	5.18	24915	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2664	13.39	0.99	12	0.62	2087.00	28251.00	29900	20250306	-6.52	11800	20240805	136.86	29900	-6.52	20250306	16610	68.27	20250102	29900	-6.52	20250306	11800	136.86	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
38	20250324	130618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27950	1200	2	4.49	1445674100	52407	66.51	26400	28200	26400	34750	18750	26750	27585.52	5.18	23839	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2664	13.39	0.99	12	0.55	2087.00	28251.00	29900	20250306	-6.52	11800	20240805	136.86	29900	-6.52	20250306	16610	68.27	20250102	29900	-6.52	20250306	11800	136.86	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
39	20250324	120618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27600	850	2	3.18	1373063700	49793	63.19	26400	28200	26400	34750	18750	26750	27575.44	5.18	23379	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2630	13.22	0.98	12	0.52	2087.00	28251.00	29900	20250306	-7.69	11800	20240805	133.90	29900	-7.69	20250306	16610	66.16	20250102	29900	-7.69	20250306	11800	133.90	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
40	20250324	110617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27500	750	2	2.80	835640950	30453	38.65	26400	27950	26400	34750	18750	26750	27440.35	5.18	12296	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2621	13.18	0.97	12	0.32	2087.00	28251.00	29900	20250306	-8.03	11800	20240805	133.05	29900	-8.03	20250306	16610	65.56	20250102	29900	-8.03	20250306	11800	133.05	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
41	20250324	100615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27300	550	2	2.06	247035950	9138	11.60	26400	27400	26400	34750	18750	26750	27033.92	5.18	5260	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2602	13.08	0.97	12	0.10	2087.00	28251.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
42	20250324	090618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26750	0	3	0.00	13480000	509	0.65	26400	26750	26400	34750	18750	26750	26483.30	5.18	177	28650	27700	26850	25900	25050	27275	25475	50	8000	500	19260	50	1	9530000	2549	12.82	0.95	12	0.01	2087.00	28251.00	29900	20250306	-10.54	11800	20240805	126.69	29900	-10.54	20250306	16610	61.05	20250102	29900	-10.54	20250306	11800	126.69	20240805	4.18	N	065680	500	49 억	493925	N	N	N	00	N
43	20250321	160632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26750	-1100	5	-3.95	2108489125	78614	251.98	27800	27800	26000	36200	19500	27850	26820.79	5.19	-6156	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2549	45.65	1.03	12	0.82	586.00	25902.00	29900	20250306	-10.54	11800	20240805	126.69	29900	-10.54	20250306	16610	61.05	20250102	29900	-10.54	20250306	11800	126.69	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
44	20250321	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26900	-950	5	-3.41	2003983825	74737	239.55	27800	27800	26000	36200	19500	27850	26813.81	5.19	-5273	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2564	45.90	1.04	12	0.78	586.00	25902.00	29900	20250306	-10.03	11800	20240805	127.97	29900	-10.03	20250306	16610	61.95	20250102	29900	-10.03	20250306	11800	127.97	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
45	20250321	140617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26650	-1200	5	-4.31	1242521850	46277	148.33	27800	27800	26500	36200	19500	27850	26849.66	5.19	676	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2540	45.48	1.03	12	0.49	586.00	25902.00	29900	20250306	-10.87	11800	20240805	125.85	29900	-10.87	20250306	16610	60.45	20250102	29900	-10.87	20250306	11800	125.85	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
46	20250321	130617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27350	-500	5	-1.80	1027405100	38243	122.58	27800	27800	26500	36200	19500	27850	26865.18	5.19	76	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2606	46.67	1.06	12	0.40	586.00	25902.00	29900	20250306	-8.53	11800	20240805	131.78	29900	-8.53	20250306	16610	64.66	20250102	29900	-8.53	20250306	11800	131.78	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
47	20250321	120618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26750	-1100	5	-3.95	754637150	28169	90.29	27800	27800	26500	36200	19500	27850	26789.63	5.19	-8070	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2549	45.65	1.03	12	0.30	586.00	25902.00	29900	20250306	-10.54	11800	20240805	126.69	29900	-10.54	20250306	16610	61.05	20250102	29900	-10.54	20250306	11800	126.69	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
48	20250321	110617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26900	-950	5	-3.41	599478500	22379	71.73	27800	27800	26500	36200	19500	27850	26787.55	5.19	-6934	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2564	45.90	1.04	12	0.23	586.00	25902.00	29900	20250306	-10.03	11800	20240805	127.97	29900	-10.03	20250306	16610	61.95	20250102	29900	-10.03	20250306	11800	127.97	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
49	20250321	100617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	26550	-1300	5	-4.67	451431300	16860	54.04	27800	27800	26500	36200	19500	27850	26775.28	5.19	-7163	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2530	45.31	1.03	12	0.18	586.00	25902.00	29900	20250306	-11.20	11800	20240805	125.00	29900	-11.20	20250306	16610	59.84	20250102	29900	-11.20	20250306	11800	125.00	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
50	20250321	090620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27250	-600	5	-2.15	27963900	1020	3.27	27800	27800	27250	36200	19500	27850	27415.59	5.19	46	29216	28532	28016	27332	26816	28275	27075	50	8350	500	20050	50	1	9530000	2597	46.50	1.05	12	0.01	586.00	25902.00	29900	20250306	-8.86	11800	20240805	130.93	29900	-8.86	20250306	16610	64.06	20250102	29900	-8.86	20250306	11800	130.93	20240805	4.15	N	065680	500	49 억	494697	N	N	N	00	N
51	20250320	160910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27850	-200	5	-0.71	876367650	31197	73.09	27950	28700	27500	36450	19650	28050	28091.41	5.17	2350	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2654	47.53	1.08	12	0.33	586.00	25902.00	29900	20250306	-6.86	11800	20240805	136.02	29900	-6.86	20250306	16610	67.67	20250102	29900	-6.86	20250306	11800	136.02	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
52	20250320	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27750	-300	5	-1.07	823724500	29299	68.65	27950	28700	27600	36450	19650	28050	28114.42	5.17	3463	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2645	47.35	1.07	12	0.31	586.00	25902.00	29900	20250306	-7.19	11800	20240805	135.17	29900	-7.19	20250306	16610	67.07	20250102	29900	-7.19	20250306	11800	135.17	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
53	20250320	140618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27700	-350	5	-1.25	795129350	28267	66.23	27950	28700	27650	36450	19650	28050	28129.24	5.17	3765	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2640	47.27	1.07	12	0.30	586.00	25902.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
54	20250320	130617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28050	0	3	0.00	715537400	25403	59.52	27950	28700	27800	36450	19650	28050	28167.44	5.17	5375	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2673	47.87	1.08	12	0.27	586.00	25902.00	29900	20250306	-6.19	11800	20240805	137.71	29900	-6.19	20250306	16610	68.87	20250102	29900	-6.19	20250306	11800	137.71	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
55	20250320	120616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28050	0	3	0.00	539811450	19145	44.86	27950	28700	27800	36450	19650	28050	28195.95	5.17	3237	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2673	47.87	1.08	12	0.20	586.00	25902.00	29900	20250306	-6.19	11800	20240805	137.71	29900	-6.19	20250306	16610	68.87	20250102	29900	-6.19	20250306	11800	137.71	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
56	20250320	110616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28450	400	2	1.43	451569750	16011	37.51	27950	28700	27800	36450	19650	28050	28203.72	5.17	3367	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2711	48.55	1.10	12	0.17	586.00	25902.00	29900	20250306	-4.85	11800	20240805	141.10	29900	-4.85	20250306	16610	71.28	20250102	29900	-4.85	20250306	11800	141.10	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
57	20250320	100614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28050	0	3	0.00	150536950	5388	12.62	27950	28700	27800	36450	19650	28050	27939.30	5.17	349	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2673	47.87	1.08	12	0.06	586.00	25902.00	29900	20250306	-6.19	11800	20240805	137.71	29900	-6.19	20250306	16610	68.87	20250102	29900	-6.19	20250306	11800	137.71	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
58	20250320	090617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28250	200	2	0.71	9264050	327	0.77	27950	28700	27950	36450	19650	28050	28330.43	5.17	-124	29183	28616	27833	27266	26483	28900	27550	50	8400	500	20190	50	1	9530000	2692	48.21	1.09	12	0.00	586.00	25902.00	29900	20250306	-5.52	11800	20240805	139.41	29900	-5.52	20250306	16610	70.08	20250102	29900	-5.52	20250306	11800	139.41	20240805	4.19	N	065680	500	49 억	492438	N	N	N	00	N
59	20250319	160613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28050	350	2	1.26	1184841150	42681	156.67	27600	28400	27050	36000	19400	27700	27760.39	5.23	-9730	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2673	47.87	1.08	12	0.45	586.00	25902.00	29900	20250306	-6.19	11800	20240805	137.71	29900	-6.19	20250306	16610	68.87	20250102	29900	-6.19	20250306	11800	137.71	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
60	20250319	150614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28350	650	2	2.35	1156679500	41684	153.01	27600	28400	27050	36000	19400	27700	27748.76	5.23	-9576	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2702	48.38	1.09	12	0.44	586.00	25902.00	29900	20250306	-5.18	11800	20240805	140.25	29900	-5.18	20250306	16610	70.68	20250102	29900	-5.18	20250306	11800	140.25	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
61	20250319	140616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27700	0	3	0.00	1027305250	37096	136.17	27600	28300	27050	36000	19400	27700	27693.15	5.23	-7681	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2640	47.27	1.07	12	0.39	586.00	25902.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
62	20250319	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27250	-450	5	-1.62	503265050	18334	67.30	27600	28100	27050	36000	19400	27700	27449.82	5.23	-4304	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2597	46.50	1.05	12	0.19	586.00	25902.00	29900	20250306	-8.86	11800	20240805	130.93	29900	-8.86	20250306	16610	64.06	20250102	29900	-8.86	20250306	11800	130.93	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
63	20250319	120614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27300	-400	5	-1.44	443233500	16132	59.22	27600	28100	27050	36000	19400	27700	27475.42	5.23	-4257	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2602	46.59	1.05	12	0.17	586.00	25902.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
64	20250319	110614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27550	-150	5	-0.54	302313950	10950	40.19	27600	28100	27300	36000	19400	27700	27608.58	5.23	-3917	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2626	47.01	1.06	12	0.11	586.00	25902.00	29900	20250306	-7.86	11800	20240805	133.47	29900	-7.86	20250306	16610	65.86	20250102	29900	-7.86	20250306	11800	133.47	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
65	20250319	100615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27600	-100	5	-0.36	193450600	6987	25.65	27600	28100	27450	36000	19400	27700	27687.22	5.23	-3570	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2630	47.10	1.07	12	0.07	586.00	25902.00	29900	20250306	-7.69	11800	20240805	133.90	29900	-7.69	20250306	16610	66.16	20250102	29900	-7.69	20250306	11800	133.90	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
66	20250319	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27700	0	3	0.00	27543050	998	3.66	27600	27900	27450	36000	19400	27700	27598.25	5.23	-700	28800	28250	27900	27350	27000	28075	27175	50	8300	500	19940	50	1	9530000	2640	47.27	1.07	12	0.01	586.00	25902.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.15	N	065680	500	49 억	498440	N	N	N	00	N
67	20250318	160612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27700	-150	5	-0.54	761604600	27232	62.03	27750	28450	27550	36200	19500	27850	27967.30	5.15	7251	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2640	47.27	1.07	12	0.29	586.00	25902.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
68	20250318	150614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27600	-250	5	-0.90	721772200	25794	58.75	27750	28450	27550	36200	19500	27850	27982.17	5.15	7349	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2630	47.10	1.07	12	0.27	586.00	25902.00	29900	20250306	-7.69	11800	20240805	133.90	29900	-7.69	20250306	16610	66.16	20250102	29900	-7.69	20250306	11800	133.90	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
69	20250318	140613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27800	-50	5	-0.18	574086400	20462	46.61	27750	28450	27700	36200	19500	27850	28056.22	5.15	6278	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2649	47.44	1.07	12	0.21	586.00	25902.00	29900	20250306	-7.02	11800	20240805	135.59	29900	-7.02	20250306	16610	67.37	20250102	29900	-7.02	20250306	11800	135.59	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
70	20250318	130612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28000	150	2	0.54	542214900	19317	44.00	27750	28450	27700	36200	19500	27850	28069.31	5.15	6052	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2668	47.78	1.08	12	0.20	586.00	25902.00	29900	20250306	-6.35	11800	20240805	137.29	29900	-6.35	20250306	16610	68.57	20250102	29900	-6.35	20250306	11800	137.29	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
71	20250318	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28050	200	2	0.72	498691750	17760	40.45	27750	28450	27700	36200	19500	27850	28079.49	5.15	5804	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2673	47.87	1.08	12	0.19	586.00	25902.00	29900	20250306	-6.19	11800	20240805	137.71	29900	-6.19	20250306	16610	68.87	20250102	29900	-6.19	20250306	11800	137.71	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
72	20250318	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28250	400	2	1.44	367105650	13095	29.83	27750	28450	27700	36200	19500	27850	28034.03	5.15	3450	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2692	48.21	1.09	12	0.14	586.00	25902.00	29900	20250306	-5.52	11800	20240805	139.41	29900	-5.52	20250306	16610	70.08	20250102	29900	-5.52	20250306	11800	139.41	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
73	20250318	100613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28300	450	2	1.62	191176450	6838	15.58	27750	28300	27700	36200	19500	27850	27957.95	5.15	1439	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2697	48.29	1.09	12	0.07	586.00	25902.00	29900	20250306	-5.35	11800	20240805	139.83	29900	-5.35	20250306	16610	70.38	20250102	29900	-5.35	20250306	11800	139.83	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
74	20250318	090614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27800	-50	5	-0.18	15284250	549	1.25	27750	28000	27750	36200	19500	27850	27840.16	5.15	114	29150	28500	27750	27100	26350	28125	26725	50	8350	500	20050	50	1	9530000	2649	47.44	1.07	12	0.01	586.00	25902.00	29900	20250306	-7.02	11800	20240805	135.59	29900	-7.02	20250306	16610	67.37	20250102	29900	-7.02	20250306	11800	135.59	20240805	4.13	N	065680	500	49 억	491147	N	N	N	00	N
75	20250317	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27850	-450	5	-1.59	1214442550	43897	96.42	28200	28400	27000	36750	19850	28300	27665.73	5.17	-789	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2654	47.53	1.08	12	0.46	586.00	25902.00	29900	20250306	-6.86	11800	20240805	136.02	29900	-6.86	20250306	16610	67.67	20250102	29900	-6.86	20250306	11800	136.02	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
76	20250317	150610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27950	-350	5	-1.24	1151827400	41652	91.48	28200	28400	27000	36750	19850	28300	27653.59	5.17	-113	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2664	47.70	1.08	12	0.44	586.00	25902.00	29900	20250306	-6.52	11800	20240805	136.86	29900	-6.52	20250306	16610	68.27	20250102	29900	-6.52	20250306	11800	136.86	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
77	20250317	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27900	-400	5	-1.41	1059092900	38337	84.20	28200	28400	27000	36750	19850	28300	27625.87	5.17	-1329	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2659	47.61	1.08	12	0.40	586.00	25902.00	29900	20250306	-6.69	11800	20240805	136.44	29900	-6.69	20250306	16610	67.97	20250102	29900	-6.69	20250306	11800	136.44	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
78	20250317	130610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27850	-450	5	-1.59	975441950	35321	77.58	28200	28400	27000	36750	19850	28300	27616.49	5.17	-1988	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2654	47.53	1.08	12	0.37	586.00	25902.00	29900	20250306	-6.86	11800	20240805	136.02	29900	-6.86	20250306	16610	67.67	20250102	29900	-6.86	20250306	11800	136.02	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
79	20250317	120609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27950	-350	5	-1.24	898776200	32574	71.55	28200	28400	27000	36750	19850	28300	27591.83	5.17	-1445	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2664	47.70	1.08	12	0.34	586.00	25902.00	29900	20250306	-6.52	11800	20240805	136.86	29900	-6.52	20250306	16610	68.27	20250102	29900	-6.52	20250306	11800	136.86	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
80	20250317	110612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27700	-600	5	-2.12	807854950	29301	64.36	28200	28400	27000	36750	19850	28300	27570.90	5.17	-1656	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2640	47.27	1.07	12	0.31	586.00	25902.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
81	20250317	100611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27750	-550	5	-1.94	483056950	17411	38.24	28200	28400	27350	36750	19850	28300	27744.35	5.17	-397	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2645	47.35	1.07	12	0.18	586.00	25902.00	29900	20250306	-7.19	11800	20240805	135.17	29900	-7.19	20250306	16610	67.07	20250102	29900	-7.19	20250306	11800	135.17	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
82	20250317	090611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28000	-300	5	-1.06	71559900	2545	5.59	28200	28300	27850	36750	19850	28300	28117.84	5.17	-616	30600	29450	28700	27550	26800	29075	27175	50	8450	500	20370	50	1	9530000	2668	47.78	1.08	12	0.03	586.00	25902.00	29900	20250306	-6.35	11800	20240805	137.29	29900	-6.35	20250306	16610	68.57	20250102	29900	-6.35	20250306	11800	137.29	20240805	4.09	N	065680	500	49 억	492448	N	N	N	00	N
83	20250314	160609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28300	-700	5	-2.41	1300447450	45100	111.12	28350	29850	27950	37700	20300	29000	28834.72	5.29	-11208	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2697	48.29	1.09	12	0.47	586.00	25902.00	29900	20250306	-5.35	11800	20240805	139.83	29900	-5.35	20250306	16610	70.38	20250102	29900	-5.35	20250306	11800	139.83	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
84	20250314	150613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28300	-700	5	-2.41	1173848450	40615	100.07	28350	29850	27950	37700	20300	29000	28901.81	5.29	-8419	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2697	48.29	1.09	12	0.43	586.00	25902.00	29900	20250306	-5.35	11800	20240805	139.83	29900	-5.35	20250306	16610	70.38	20250102	29900	-5.35	20250306	11800	139.83	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
85	20250314	140608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28500	-500	5	-1.72	956437850	32909	81.08	28350	29850	28350	37700	20300	29000	29063.14	5.29	-3774	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2716	48.63	1.10	12	0.35	586.00	25902.00	29900	20250306	-4.68	11800	20240805	141.53	29900	-4.68	20250306	16610	71.58	20250102	29900	-4.68	20250306	11800	141.53	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
86	20250314	130608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28500	-500	5	-1.72	897975750	30857	76.03	28350	29850	28350	37700	20300	29000	29101.25	5.29	-3040	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2716	48.63	1.10	12	0.32	586.00	25902.00	29900	20250306	-4.68	11800	20240805	141.53	29900	-4.68	20250306	16610	71.58	20250102	29900	-4.68	20250306	11800	141.53	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
87	20250314	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28550	-450	5	-1.55	828245500	28413	70.01	28350	29850	28350	37700	20300	29000	29150.31	5.29	-1151	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2721	48.72	1.10	12	0.30	586.00	25902.00	29900	20250306	-4.52	11800	20240805	141.95	29900	-4.52	20250306	16610	71.88	20250102	29900	-4.52	20250306	11800	141.95	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
88	20250314	110608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28600	-400	5	-1.38	711356100	24318	59.92	28350	29850	28350	37700	20300	29000	29252.40	5.29	1768	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2726	48.81	1.10	12	0.26	586.00	25902.00	29900	20250306	-4.35	11800	20240805	142.37	29900	-4.35	20250306	16610	72.19	20250102	29900	-4.35	20250306	11800	142.37	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
89	20250314	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29350	350	2	1.21	507994900	17248	42.50	28350	29850	28350	37700	20300	29000	29452.79	5.29	1661	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2797	50.09	1.13	12	0.18	586.00	25902.00	29900	20250306	-1.84	11800	20240805	148.73	29900	-1.84	20250306	16610	76.70	20250102	29900	-1.84	20250306	11800	148.73	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
90	20250314	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28850	-150	5	-0.52	11257700	394	0.97	28350	28900	28350	37700	20300	29000	28555.94	5.29	54	30033	29516	28883	28366	27733	29775	28625	50	8700	500	20880	50	1	9530000	2749	49.23	1.11	12	0.00	586.00	25902.00	29900	20250306	-3.51	11800	20240805	144.49	29900	-3.51	20250306	16610	73.69	20250102	29900	-3.51	20250306	11800	144.49	20240805	4.09	N	065680	500	49 억	504158	N	N	N	00	N
91	20250313	160605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29000	200	2	0.69	1173176075	40583	144.83	28850	29400	28250	37400	20200	28800	28908.07	5.33	-4155	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2764	49.49	1.12	12	0.43	586.00	25902.00	29900	20250306	-3.01	11800	20240805	145.76	29900	-3.01	20250306	16610	74.59	20250102	29900	-3.01	20250306	11800	145.76	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
92	20250313	150606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28800	0	3	0.00	1099883425	38048	135.78	28850	29400	28250	37400	20200	28800	28907.79	5.33	-2353	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2745	49.15	1.11	12	0.40	586.00	25902.00	29900	20250306	-3.68	11800	20240805	144.07	29900	-3.68	20250306	16610	73.39	20250102	29900	-3.68	20250306	11800	144.07	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
93	20250313	140605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28500	-300	5	-1.04	970176275	33536	119.68	28850	29400	28250	37400	20200	28800	28929.40	5.33	-149	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2716	48.63	1.10	12	0.35	586.00	25902.00	29900	20250306	-4.68	11800	20240805	141.53	29900	-4.68	20250306	16610	71.58	20250102	29900	-4.68	20250306	11800	141.53	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
94	20250313	130606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28550	-250	5	-0.87	872815975	30104	107.43	28850	29400	28550	37400	20200	28800	28993.36	5.33	-762	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2721	48.72	1.10	12	0.32	586.00	25902.00	29900	20250306	-4.52	11800	20240805	141.95	29900	-4.52	20250306	16610	71.88	20250102	29900	-4.52	20250306	11800	141.95	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
95	20250313	120606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29100	300	2	1.04	750979325	25880	92.36	28850	29400	28600	37400	20200	28800	29017.75	5.33	1845	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2773	49.66	1.12	12	0.27	586.00	25902.00	29900	20250306	-2.68	11800	20240805	146.61	29900	-2.68	20250306	16610	75.20	20250102	29900	-2.68	20250306	11800	146.61	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
96	20250313	110605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28900	100	2	0.35	703274375	24234	86.49	28850	29400	28600	37400	20200	28800	29020.15	5.33	1831	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2754	49.32	1.12	12	0.25	586.00	25902.00	29900	20250306	-3.34	11800	20240805	144.92	29900	-3.34	20250306	16610	73.99	20250102	29900	-3.34	20250306	11800	144.92	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
97	20250313	100605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28900	100	2	0.35	566380275	19492	69.56	28850	29400	28600	37400	20200	28800	29057.06	5.33	1965	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2754	49.32	1.12	12	0.20	586.00	25902.00	29900	20250306	-3.34	11800	20240805	144.92	29900	-3.34	20250306	16610	73.99	20250102	29900	-3.34	20250306	11800	144.92	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
98	20250313	090607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29050	250	2	0.87	41647950	1444	5.15	28850	29200	28600	37400	20200	28800	28842.07	5.33	-354	29533	29166	28533	28166	27533	29350	28350	50	8600	500	20730	50	1	9530000	2768	49.57	1.12	12	0.02	586.00	25902.00	29900	20250306	-2.84	11800	20240805	146.19	29900	-2.84	20250306	16610	74.89	20250102	29900	-2.84	20250306	11800	146.19	20240805	4.11	N	065680	500	49 억	508180	N	N	N	00	N
99	20250312	160602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28800	450	2	1.59	798574900	27884	62.24	28200	28900	27900	36850	19850	28350	28639.15	5.29	4370	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2745	49.15	1.11	12	0.29	586.00	25902.00	29900	20250306	-3.68	11800	20240805	144.07	29900	-3.68	20250306	16610	73.39	20250102	29900	-3.68	20250306	11800	144.07	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
100	20250312	150604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28800	450	2	1.59	736980900	25745	57.46	28200	28900	27900	36850	19850	28350	28626.18	5.29	4663	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2745	49.15	1.11	12	0.27	586.00	25902.00	29900	20250306	-3.68	11800	20240805	144.07	29900	-3.68	20250306	16610	73.39	20250102	29900	-3.68	20250306	11800	144.07	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
101	20250312	140602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28700	350	2	1.23	628090800	21955	49.00	28200	28900	27900	36850	19850	28350	28608.10	5.29	3520	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2735	48.98	1.11	12	0.23	586.00	25902.00	29900	20250306	-4.01	11800	20240805	143.22	29900	-4.01	20250306	16610	72.79	20250102	29900	-4.01	20250306	11800	143.22	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
102	20250312	130602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28650	300	2	1.06	469679900	16443	36.70	28200	28900	27900	36850	19850	28350	28564.12	5.29	2975	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2730	48.89	1.11	12	0.17	586.00	25902.00	29900	20250306	-4.18	11800	20240805	142.80	29900	-4.18	20250306	16610	72.49	20250102	29900	-4.18	20250306	11800	142.80	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
103	20250312	120604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28550	200	2	0.71	374269350	13124	29.29	28200	28900	27900	36850	19850	28350	28517.93	5.29	2524	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2721	48.72	1.10	12	0.14	586.00	25902.00	29900	20250306	-4.52	11800	20240805	141.95	29900	-4.52	20250306	16610	71.88	20250102	29900	-4.52	20250306	11800	141.95	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
104	20250312	110559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28600	250	2	0.88	226333350	7962	17.77	28200	28900	27900	36850	19850	28350	28426.70	5.29	209	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2726	48.81	1.10	12	0.08	586.00	25902.00	29900	20250306	-4.35	11800	20240805	142.37	29900	-4.35	20250306	16610	72.19	20250102	29900	-4.35	20250306	11800	142.37	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
105	20250312	100602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28500	150	2	0.53	131919550	4642	10.36	28200	28900	27900	36850	19850	28350	28418.69	5.29	-197	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2716	48.63	1.10	12	0.05	586.00	25902.00	29900	20250306	-4.68	11800	20240805	141.53	29900	-4.68	20250306	16610	71.58	20250102	29900	-4.68	20250306	11800	141.53	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
106	20250312	090605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28650	300	2	1.06	5207200	183	0.41	28200	28900	27900	36850	19850	28350	28454.64	5.29	-12	29283	28816	27883	27416	26483	29050	27650	50	8500	500	20410	50	1	9530000	2730	48.89	1.11	12	0.00	586.00	25902.00	29900	20250306	-4.18	11800	20240805	142.80	29900	-4.18	20250306	16610	72.49	20250102	29900	-4.18	20250306	11800	142.80	20240805	4.14	N	065680	500	49 억	503741	N	N	N	00	N
107	20250311	160557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28350	-150	5	-0.53	1239944525	44791	80.68	27400	28350	26950	37050	19950	28500	27682.89	5.31	-1970	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2702	48.38	1.09	12	0.47	586.00	25902.00	29900	20250306	-5.18	11800	20240805	140.25	29900	-5.18	20250306	16610	70.68	20250102	29900	-5.18	20250306	11800	140.25	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
108	20250311	150600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28250	-250	5	-0.88	1157826275	41884	75.44	27400	28350	26950	37050	19950	28500	27643.64	5.31	-2582	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2692	48.21	1.09	12	0.44	586.00	25902.00	29900	20250306	-5.52	11800	20240805	139.41	29900	-5.52	20250306	16610	70.08	20250102	29900	-5.52	20250306	11800	139.41	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
109	20250311	140600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28250	-250	5	-0.88	1025977600	37192	66.99	27400	28300	26950	37050	19950	28500	27585.98	5.31	-3481	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2692	48.21	1.09	12	0.39	586.00	25902.00	29900	20250306	-5.52	11800	20240805	139.41	29900	-5.52	20250306	16610	70.08	20250102	29900	-5.52	20250306	11800	139.41	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
110	20250311	130559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28150	-350	5	-1.23	1002206450	36347	65.47	27400	28300	26950	37050	19950	28500	27573.29	5.31	-3334	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2683	48.04	1.09	12	0.38	586.00	25902.00	29900	20250306	-5.85	11800	20240805	138.56	29900	-5.85	20250306	16610	69.48	20250102	29900	-5.85	20250306	11800	138.56	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
111	20250311	120559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28000	-500	5	-1.75	918682100	33365	60.10	27400	28300	26950	37050	19950	28500	27534.31	5.31	-4121	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2668	47.78	1.08	12	0.35	586.00	25902.00	29900	20250306	-6.35	11800	20240805	137.29	29900	-6.35	20250306	16610	68.57	20250102	29900	-6.35	20250306	11800	137.29	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
112	20250311	110558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27900	-600	5	-2.11	831233250	30252	54.49	27400	28200	26950	37050	19950	28500	27476.97	5.31	-3982	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2659	47.61	1.08	12	0.32	586.00	25902.00	29900	20250306	-6.69	11800	20240805	136.44	29900	-6.69	20250306	16610	67.97	20250102	29900	-6.69	20250306	11800	136.44	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
113	20250311	100601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27650	-850	5	-2.98	627771750	22942	41.32	27400	27700	26950	37050	19950	28500	27363.43	5.31	-1907	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2635	47.18	1.07	12	0.24	586.00	25902.00	29900	20250306	-7.53	11800	20240805	134.32	29900	-7.53	20250306	16610	66.47	20250102	29900	-7.53	20250306	11800	134.32	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
114	20250311	090601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27500	-1000	5	-3.51	123445400	4495	8.10	27400	27700	27300	37050	19950	28500	27462.83	5.31	487	29400	28950	28200	27750	27000	29175	27975	50	8550	500	20520	50	1	9530000	2621	46.93	1.06	12	0.05	586.00	25902.00	29900	20250306	-8.03	11800	20240805	133.05	29900	-8.03	20250306	16610	65.56	20250102	29900	-8.03	20250306	11800	133.05	20240805	4.19	N	065680	500	49 억	505970	N	N	N	00	N
115	20250310	160554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28500	-50	5	-0.18	1558209975	55412	163.89	28100	28650	27450	37100	20000	28550	28117.93	5.39	-7171	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2716	48.63	1.10	12	0.58	586.00	25902.00	29900	20250306	-4.68	11800	20240805	141.53	29900	-4.68	20250306	16610	71.58	20250102	29900	-4.68	20250306	11800	141.53	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
116	20250310	150558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28300	-250	5	-0.88	1439018875	51213	151.47	28100	28650	27450	37100	20000	28550	28098.70	5.39	-5898	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2697	48.29	1.09	12	0.54	586.00	25902.00	29900	20250306	-5.35	11800	20240805	139.83	29900	-5.35	20250306	16610	70.38	20250102	29900	-5.35	20250306	11800	139.83	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
117	20250310	140557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28450	-100	5	-0.35	1175080575	41896	123.91	28100	28650	27450	37100	20000	28550	28047.56	5.39	-2305	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2711	48.55	1.10	12	0.44	586.00	25902.00	29900	20250306	-4.85	11800	20240805	141.10	29900	-4.85	20250306	16610	71.28	20250102	29900	-4.85	20250306	11800	141.10	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
118	20250310	130557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27750	-800	5	-2.80	785179425	28096	83.10	28100	28550	27450	37100	20000	28550	27946.31	5.39	-1031	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2645	47.35	1.07	12	0.29	586.00	25902.00	29900	20250306	-7.19	11800	20240805	135.17	29900	-7.19	20250306	16610	67.07	20250102	29900	-7.19	20250306	11800	135.17	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
119	20250310	120555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28050	-500	5	-1.75	766570075	27427	81.12	28100	28550	27450	37100	20000	28550	27949.47	5.39	-890	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2673	47.87	1.08	12	0.29	586.00	25902.00	29900	20250306	-6.19	11800	20240805	137.71	29900	-6.19	20250306	16610	68.87	20250102	29900	-6.19	20250306	11800	137.71	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
120	20250310	110555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27900	-650	5	-2.28	736341175	26344	77.92	28100	28550	27450	37100	20000	28550	27951.00	5.39	-236	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2659	47.61	1.08	12	0.28	586.00	25902.00	29900	20250306	-6.69	11800	20240805	136.44	29900	-6.69	20250306	16610	67.97	20250102	29900	-6.69	20250306	11800	136.44	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
121	20250310	100556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27850	-700	5	-2.45	575647825	20557	60.80	28100	28550	27450	37100	20000	28550	28002.52	5.39	1973	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2654	47.53	1.08	12	0.22	586.00	25902.00	29900	20250306	-6.86	11800	20240805	136.02	29900	-6.86	20250306	16610	67.67	20250102	29900	-6.86	20250306	11800	136.02	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
122	20250310	090556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28100	-450	5	-1.58	61406550	2196	6.49	28100	28200	27750	37100	20000	28550	27962.91	5.39	-505	29616	29082	28416	27882	27216	29350	28150	50	8550	500	20550	50	1	9530000	2678	47.95	1.08	12	0.02	586.00	25902.00	29900	20250306	-6.02	11800	20240805	138.14	29900	-6.02	20250306	16610	69.18	20250102	29900	-6.02	20250306	11800	138.14	20240805	4.24	N	065680	500	49 억	513257	N	N	N	00	N
123	20250307	160554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28550	-300	5	-1.04	959925550	33809	95.76	28100	28950	27750	37500	20200	28850	28392.60	5.41	-2851	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2721	48.72	1.10	12	0.35	586.00	25902.00	29900	20250306	-4.52	11800	20240805	141.95	29900	-4.52	20250306	16610	71.88	20250102	29900	-4.52	20250306	11800	141.95	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
124	20250307	150557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28100	-750	5	-2.60	779389500	27407	77.63	28100	28950	27750	37500	20200	28850	28437.61	5.41	32	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2678	47.95	1.08	12	0.29	586.00	25902.00	29900	20250306	-6.02	11800	20240805	138.14	29900	-6.02	20250306	16610	69.18	20250102	29900	-6.02	20250306	11800	138.14	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
125	20250307	140555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28100	-750	5	-2.60	593851400	20782	58.86	28100	28950	27850	37500	20200	28850	28575.28	5.41	755	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2678	47.95	1.08	12	0.22	586.00	25902.00	29900	20250306	-6.02	11800	20240805	138.14	29900	-6.02	20250306	16610	69.18	20250102	29900	-6.02	20250306	11800	138.14	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
126	20250307	130556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28600	-250	5	-0.87	544303150	19026	53.89	28100	28950	27850	37500	20200	28850	28608.39	5.41	1473	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2726	48.81	1.10	12	0.20	586.00	25902.00	29900	20250306	-4.35	11800	20240805	142.37	29900	-4.35	20250306	16610	72.19	20250102	29900	-4.35	20250306	11800	142.37	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
127	20250307	120557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28650	-200	5	-0.69	387047150	13481	38.18	28100	28950	27850	37500	20200	28850	28710.57	5.41	911	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2730	48.89	1.11	12	0.14	586.00	25902.00	29900	20250306	-4.18	11800	20240805	142.80	29900	-4.18	20250306	16610	72.49	20250102	29900	-4.18	20250306	11800	142.80	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
128	20250307	110555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28850	0	3	0.00	330920300	11524	32.64	28100	28950	27850	37500	20200	28850	28715.75	5.41	1907	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2749	49.23	1.11	12	0.12	586.00	25902.00	29900	20250306	-3.51	11800	20240805	144.49	29900	-3.51	20250306	16610	73.69	20250102	29900	-3.51	20250306	11800	144.49	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
129	20250307	100553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28750	-100	5	-0.35	233129500	8127	23.02	28100	28950	27850	37500	20200	28850	28685.80	5.41	653	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2740	49.06	1.11	12	0.09	586.00	25902.00	29900	20250306	-3.85	11800	20240805	143.64	29900	-3.85	20250306	16610	73.09	20250102	29900	-3.85	20250306	11800	143.64	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
130	20250307	090557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28200	-650	5	-2.25	23852050	850	2.41	28100	28800	27850	37500	20200	28850	28061.24	5.41	-431	30650	29750	29000	28100	27350	29375	27725	50	8650	500	20770	50	1	9530000	2687	48.12	1.09	12	0.01	586.00	25902.00	29900	20250306	-5.69	11800	20240805	138.98	29900	-5.69	20250306	16610	69.78	20250102	29900	-5.69	20250306	11800	138.98	20240805	4.27	N	065680	500	49 억	515964	N	N	N	00	N
131	20250306	160552	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	28850	-550	5	-1.87	1022308300	35291	60.02	29850	29900	28250	38200	20600	29400	28968.07	5.52	-10405	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2749	49.23	1.11	12	0.37	586.00	25902.00	29900	20250306	-3.51	11800	20240805	144.49	29900	-3.51	20250306	16610	73.69	20250102	29900	-3.51	20250306	11800	144.49	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
132	20250306	150551	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	28450	-950	5	-3.23	916840700	31608	53.75	29850	29900	28300	38200	20600	29400	29006.60	5.52	-9393	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2711	48.55	1.10	12	0.33	586.00	25902.00	29900	20250306	-4.85	11800	20240805	141.10	29900	-4.85	20250306	16610	71.28	20250102	29900	-4.85	20250306	11800	141.10	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
133	20250306	140551	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	29000	-400	5	-1.36	735635500	25289	43.01	29850	29900	28800	38200	20600	29400	29089.15	5.52	-6142	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2764	49.49	1.12	12	0.27	586.00	25902.00	29900	20250306	-3.01	11800	20240805	145.76	29900	-3.01	20250306	16610	74.59	20250102	29900	-3.01	20250306	11800	145.76	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
134	20250306	130552	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	29150	-250	5	-0.85	627490200	21550	36.65	29850	29900	28850	38200	20600	29400	29117.87	5.52	-3520	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2778	49.74	1.13	12	0.23	586.00	25902.00	29900	20250306	-2.51	11800	20240805	147.03	29900	-2.51	20250306	16610	75.50	20250102	29900	-2.51	20250306	11800	147.03	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
135	20250306	120552	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	29400	0	3	0.00	570023350	19581	33.30	29850	29900	28850	38200	20600	29400	29111.04	5.52	-2018	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2802	50.17	1.14	12	0.21	586.00	25902.00	29900	20250306	-1.67	11800	20240805	149.15	29900	-1.67	20250306	16610	77.00	20250102	29900	-1.67	20250306	11800	149.15	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
136	20250306	110549	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	29300	-100	5	-0.34	462153050	15902	27.04	29850	29900	28850	38200	20600	29400	29062.57	5.52	-2722	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2792	50.00	1.13	12	0.17	586.00	25902.00	29900	20250306	-2.01	11800	20240805	148.31	29900	-2.01	20250306	16610	76.40	20250102	29900	-2.01	20250306	11800	148.31	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
137	20250306	100551	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	28950	-450	5	-1.53	273647050	9410	16.00	29850	29900	28850	38200	20600	29400	29080.45	5.52	-2248	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2759	49.40	1.12	12	0.10	586.00	25902.00	29900	20250306	-3.18	11800	20240805	145.34	29900	-3.18	20250306	16610	74.29	20250102	29900	-3.18	20250306	11800	145.34	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
138	20250306	090554	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	29250	-150	5	-0.51	59924000	2050	3.49	29850	29900	28950	38200	20600	29400	29231.22	5.52	-1127	30000	29700	29100	28800	28200	29850	28950	50	8800	500	21160	50	1	9530000	2788	49.91	1.13	12	0.02	586.00	25902.00	29900	20250306	-2.17	11800	20240805	147.88	29900	-2.17	20250306	16610	76.10	20250102	29900	-2.17	20250306	11800	147.88	20240805	4.29	N	065680	500	49 억	526409	N	N	N	00	N
139	20250305	160546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29400	550	2	1.91	1696823700	58627	97.12	28850	29400	28500	37500	20200	28850	28942.70	5.61	-10173	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2802	50.17	1.14	12	0.62	586.00	25902.00	29750	20250227	-1.18	11800	20240805	149.15	29750	-1.18	20250227	16610	77.00	20250102	29750	-1.18	20250227	11800	149.15	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
140	20250305	150548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29100	250	2	0.87	1606994300	55560	92.04	28850	29400	28500	37500	20200	28850	28923.58	5.61	-9962	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2773	49.66	1.12	12	0.58	586.00	25902.00	29750	20250227	-2.18	11800	20240805	146.61	29750	-2.18	20250227	16610	75.20	20250102	29750	-2.18	20250227	11800	146.61	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
141	20250305	140546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28750	-100	5	-0.35	1423659650	49247	81.58	28850	29400	28500	37500	20200	28850	28908.56	5.61	-9146	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2740	49.06	1.11	12	0.52	586.00	25902.00	29750	20250227	-3.36	11800	20240805	143.64	29750	-3.36	20250227	16610	73.09	20250102	29750	-3.36	20250227	11800	143.64	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
142	20250305	130545	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29100	250	2	0.87	1296891000	44864	74.32	28850	29400	28500	37500	20200	28850	28907.16	5.61	-9514	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2773	49.66	1.12	12	0.47	586.00	25902.00	29750	20250227	-2.18	11800	20240805	146.61	29750	-2.18	20250227	16610	75.20	20250102	29750	-2.18	20250227	11800	146.61	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
143	20250305	120547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29150	300	2	1.04	1212584050	41970	69.53	28850	29400	28500	37500	20200	28850	28891.69	5.61	-8410	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2778	49.74	1.13	12	0.44	586.00	25902.00	29750	20250227	-2.02	11800	20240805	147.03	29750	-2.02	20250227	16610	75.50	20250102	29750	-2.02	20250227	11800	147.03	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
144	20250305	110543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28800	-50	5	-0.17	1053993400	36509	60.48	28850	29400	28500	37500	20200	28850	28869.41	5.61	-7669	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2745	49.15	1.11	12	0.38	586.00	25902.00	29750	20250227	-3.19	11800	20240805	144.07	29750	-3.19	20250227	16610	73.39	20250102	29750	-3.19	20250227	11800	144.07	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
145	20250305	100546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28600	-250	5	-0.87	866994650	30005	49.71	28850	29400	28500	37500	20200	28850	28895.01	5.61	-4570	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2726	48.81	1.10	12	0.31	586.00	25902.00	29750	20250227	-3.87	11800	20240805	142.37	29750	-3.87	20250227	16610	72.19	20250102	29750	-3.87	20250227	11800	142.37	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
146	20250305	090543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28850	0	3	0.00	182614100	6345	10.51	28850	28950	28500	37500	20200	28850	28780.79	5.61	-4078	30383	29616	28633	27866	26883	29125	27375	50	8650	500	20770	50	1	9530000	2749	49.23	1.11	12	0.07	586.00	25902.00	29750	20250227	-3.03	11800	20240805	144.49	29750	-3.03	20250227	16610	73.69	20250102	29750	-3.03	20250227	11800	144.49	20240805	4.38	N	065680	500	49 억	534267	N	N	N	00	N
147	20250304	160540	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28850	-600	5	-2.04	1706087500	60345	48.16	28900	29400	27650	38250	20650	29450	28272.16	5.75	-13632	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2749	49.23	1.11	12	0.63	586.00	25902.00	29750	20250227	-3.03	11800	20240805	144.49	29750	-3.03	20250227	16610	73.69	20250102	29750	-3.03	20250227	11800	144.49	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
148	20250304	150536	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27900	-1550	5	-5.26	1405570300	49677	39.65	28900	29400	27650	38250	20650	29450	28294.16	5.75	-9134	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2659	47.61	1.08	12	0.52	586.00	25902.00	29750	20250227	-6.22	11800	20240805	136.44	29750	-6.22	20250227	16610	67.97	20250102	29750	-6.22	20250227	11800	136.44	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
149	20250304	140540	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27900	-1550	5	-5.26	1061235250	37357	29.81	28900	29400	27650	38250	20650	29450	28407.91	5.75	-8092	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2659	47.61	1.08	12	0.39	586.00	25902.00	29750	20250227	-6.22	11800	20240805	136.44	29750	-6.22	20250227	16610	67.97	20250102	29750	-6.22	20250227	11800	136.44	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
150	20250304	130538	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27650	-1800	5	-6.11	1000509000	35174	28.07	28900	29400	27650	38250	20650	29450	28444.53	5.75	-8108	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2635	47.18	1.07	12	0.37	586.00	25902.00	29750	20250227	-7.06	11800	20240805	134.32	29750	-7.06	20250227	16610	66.47	20250102	29750	-7.06	20250227	11800	134.32	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
151	20250304	120537	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	27850	-1600	5	-5.43	818389700	28623	22.84	28900	29400	27800	38250	20650	29450	28592.00	5.75	-8405	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2654	47.53	1.08	12	0.30	586.00	25902.00	29750	20250227	-6.39	11800	20240805	136.02	29750	-6.39	20250227	16610	67.67	20250102	29750	-6.39	20250227	11800	136.02	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
152	20250304	110540	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28300	-1150	5	-3.90	604989900	21037	16.79	28900	29400	28250	38250	20650	29450	28758.34	5.75	-8372	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2697	48.29	1.09	12	0.22	586.00	25902.00	29750	20250227	-4.87	11800	20240805	139.83	29750	-4.87	20250227	16610	70.38	20250102	29750	-4.87	20250227	11800	139.83	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
153	20250304	100536	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	28700	-750	5	-2.55	407967050	14131	11.28	28900	29400	28300	38250	20650	29450	28870.32	5.75	-5856	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2735	48.98	1.11	12	0.15	586.00	25902.00	29750	20250227	-3.53	11800	20240805	143.22	29750	-3.53	20250227	16610	72.79	20250102	29750	-3.53	20250227	11800	143.22	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N
154	20250304	090535	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	29350	-100	5	-0.34	109556500	3778	3.02	28900	29350	28700	38250	20650	29450	28998.42	5.75	-864	30816	30132	29066	28382	27316	30475	28725	50	8800	500	21200	50	1	9530000	2797	50.09	1.13	12	0.04	586.00	25902.00	29750	20250227	-1.34	11800	20240805	148.73	29750	-1.34	20250227	16610	76.70	20250102	29750	-1.34	20250227	11800	148.73	20240805	4.03	N	065680	500	49 억	547508	N	N	N	01	N

68 KiB Raw Blame History

68 KiB

Raw Blame History