KissMeData/073540/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	0	3	0.00	94284418	70673	110.48	1354	1355	1320	1742	938	1340	1334.09	2.66	3063	1488	1413	1361	1286	1234	1388	1261	57	402	500	910	1	1	11400000	153	7.66	0.26	12	0.62	175.00	5098.00	2250	20240321	-40.44	1021	20240805	31.24	1552	-13.66	20250214	1287	4.12	20250321	1893	-29.21	20240419	1021	31.24	20240805	Y	073540	500	57 억	303456	N	N	N	N
3	20250328	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	-78	5	-5.50	87805254	63920	129.49	1407	1436	1309	1843	993	1418	1373.83	2.59	39	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	153	7.66	0.26	12	0.56	175.00	5098.00	2255	20240318	-40.58	1021	20240805	31.24	1552	-13.66	20250214	1287	4.12	20250321	1893	-29.21	20240419	1021	31.24	20240805	N	073540	500	57 억	294717	N	N	N	N
4	20250328	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	-72	5	-5.08	80952459	58810	119.14	1407	1436	1309	1843	993	1418	1376.51	2.59	-221	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	153	7.69	0.26	12	0.52	175.00	5098.00	2255	20240318	-40.31	1021	20240805	31.83	1552	-13.27	20250214	1287	4.58	20250321	1893	-28.90	20240419	1021	31.83	20240805	N	073540	500	57 억	294717	N	N	N	N
5	20250328	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-18	5	-1.27	38975081	27721	56.16	1407	1436	1393	1843	993	1418	1405.98	2.59	174	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	160	8.00	0.27	12	0.24	175.00	5098.00	2255	20240318	-37.92	1021	20240805	37.12	1552	-9.79	20250214	1287	8.78	20250321	1893	-26.04	20240419	1021	37.12	20240805	N	073540	500	57 억	294717	N	N	N	N
6	20250328	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	-10	5	-0.71	33035132	23482	47.57	1407	1436	1393	1843	993	1418	1406.83	2.59	-251	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	161	8.05	0.28	12	0.21	175.00	5098.00	2255	20240318	-37.56	1021	20240805	37.90	1552	-9.28	20250214	1287	9.40	20250321	1893	-25.62	20240419	1021	37.90	20240805	N	073540	500	57 억	294717	N	N	N	N
7	20250328	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-9	5	-0.63	32324087	22977	46.55	1407	1436	1393	1843	993	1418	1406.80	2.59	-246	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	161	8.05	0.28	12	0.20	175.00	5098.00	2255	20240318	-37.52	1021	20240805	38.00	1552	-9.21	20250214	1287	9.48	20250321	1893	-25.57	20240419	1021	38.00	20240805	N	073540	500	57 억	294717	N	N	N	N
8	20250328	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-7	5	-0.49	21366968	15201	30.79	1407	1436	1393	1843	993	1418	1405.63	2.59	-218	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	161	8.06	0.28	12	0.13	175.00	5098.00	2255	20240318	-37.43	1021	20240805	38.20	1552	-9.09	20250214	1287	9.63	20250321	1893	-25.46	20240419	1021	38.20	20240805	N	073540	500	57 억	294717	N	N	N	N
9	20250328	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	4	2	0.28	20780009	14785	29.95	1407	1436	1393	1843	993	1418	1405.48	2.59	-219	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	162	8.13	0.28	12	0.13	175.00	5098.00	2255	20240318	-36.94	1021	20240805	39.28	1552	-8.38	20250214	1287	10.49	20250321	1893	-24.88	20240419	1021	39.28	20240805	N	073540	500	57 억	294717	N	N	N	N
10	20250328	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	0	3	0.00	5221441	3714	7.52	1407	1418	1393	1843	993	1418	1405.88	2.59	0	1524	1470	1436	1382	1348	1454	1366	57	425	500	960	1	1	11400000	162	8.10	0.28	12	0.03	175.00	5098.00	2255	20240318	-37.12	1021	20240805	38.88	1552	-8.63	20250214	1287	10.18	20250321	1893	-25.09	20240419	1021	38.88	20240805	N	073540	500	57 억	294717	N	N	N	N
11	20250327	161551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	-19	5	-1.32	70819190	49364	181.73	1445	1490	1402	1868	1006	1437	1434.63	2.58	176	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	162	8.10	0.28	12	0.43	175.00	5098.00	2285	20240315	-37.94	1021	20240805	38.88	1552	-8.63	20250214	1287	10.18	20250321	1900	-25.37	20240327	1021	38.88	20240805	N	073540	500	57 억	294541	N	N	N	N
12	20250327	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-17	5	-1.18	66311237	46186	170.03	1445	1490	1402	1868	1006	1437	1435.74	2.58	988	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	162	8.11	0.28	12	0.41	175.00	5098.00	2285	20240315	-37.86	1021	20240805	39.08	1552	-8.51	20250214	1287	10.33	20250321	1900	-25.26	20240327	1021	39.08	20240805	N	073540	500	57 억	294541	N	N	N	N
13	20250327	140649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-12	5	-0.84	66243136	46138	169.86	1445	1490	1402	1868	1006	1437	1435.76	2.58	1014	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	162	8.14	0.28	12	0.40	175.00	5098.00	2285	20240315	-37.64	1021	20240805	39.57	1552	-8.18	20250214	1287	10.72	20250321	1900	-25.00	20240327	1021	39.57	20240805	N	073540	500	57 억	294541	N	N	N	N
14	20250327	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1427	-10	5	-0.70	65346946	45506	167.53	1445	1490	1402	1868	1006	1437	1436.01	2.58	1014	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	163	8.15	0.28	12	0.40	175.00	5098.00	2285	20240315	-37.55	1021	20240805	39.76	1552	-8.05	20250214	1287	10.88	20250321	1900	-24.89	20240327	1021	39.76	20240805	N	073540	500	57 억	294541	N	N	N	N
15	20250327	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	-20	5	-1.39	60230842	41904	154.27	1445	1490	1402	1868	1006	1437	1437.35	2.58	842	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	162	8.10	0.28	12	0.37	175.00	5098.00	2285	20240315	-37.99	1021	20240805	38.79	1552	-8.70	20250214	1287	10.10	20250321	1900	-25.42	20240327	1021	38.79	20240805	N	073540	500	57 억	294541	N	N	N	N
16	20250327	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	-1	5	-0.07	50968272	35371	130.22	1445	1490	1402	1868	1006	1437	1440.96	2.58	115	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	164	8.21	0.28	12	0.31	175.00	5098.00	2285	20240315	-37.16	1021	20240805	40.65	1552	-7.47	20250214	1287	11.58	20250321	1900	-24.42	20240327	1021	40.65	20240805	N	073540	500	57 억	294541	N	N	N	N
17	20250327	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	29	2	2.02	43171417	29946	110.25	1445	1490	1402	1868	1006	1437	1441.64	2.58	1317	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	167	8.38	0.29	12	0.26	175.00	5098.00	2285	20240315	-35.84	1021	20240805	43.58	1552	-5.54	20250214	1287	13.91	20250321	1900	-22.84	20240327	1021	43.58	20240805	N	073540	500	57 억	294541	N	N	N	N
18	20250327	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	52	2	3.62	9943489	6828	25.14	1445	1490	1445	1868	1006	1437	1456.28	2.58	2269	1490	1463	1448	1421	1406	1456	1414	57	431	500	970	1	1	11400000	170	8.51	0.29	12	0.06	175.00	5098.00	2285	20240315	-34.84	1021	20240805	45.84	1552	-4.06	20250214	1287	15.70	20250321	1900	-21.63	20240327	1021	45.84	20240805	N	073540	500	57 억	294541	N	N	N	N
19	20250326	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	-1	5	-0.07	39113893	27162	41.17	1475	1475	1433	1869	1007	1438	1440.02	2.57	1278	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	164	8.21	0.28	12	0.24	175.00	5098.00	2285	20240315	-37.11	1021	20240805	40.74	1552	-7.41	20250214	1287	11.66	20250321	1903	-24.49	20240326	1021	40.74	20240805	N	073540	500	57 억	293264	N	N	N	N
20	20250326	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	5	2	0.35	31825078	22091	33.48	1475	1475	1433	1869	1007	1438	1440.64	2.57	1853	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	165	8.25	0.28	12	0.19	175.00	5098.00	2285	20240315	-36.85	1021	20240805	41.33	1552	-7.02	20250214	1287	12.12	20250321	1903	-24.17	20240326	1021	41.33	20240805	N	073540	500	57 억	293264	N	N	N	N
21	20250326	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	6	2	0.42	31051654	21554	32.67	1475	1475	1433	1869	1007	1438	1440.64	2.57	1852	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	165	8.25	0.28	12	0.19	175.00	5098.00	2285	20240315	-36.81	1021	20240805	41.43	1552	-6.96	20250214	1287	12.20	20250321	1903	-24.12	20240326	1021	41.43	20240805	N	073540	500	57 억	293264	N	N	N	N
22	20250326	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	6	2	0.42	29294781	20335	30.82	1475	1475	1437	1869	1007	1438	1440.61	2.57	1922	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	165	8.25	0.28	12	0.18	175.00	5098.00	2285	20240315	-36.81	1021	20240805	41.43	1552	-6.96	20250214	1287	12.20	20250321	1903	-24.12	20240326	1021	41.43	20240805	N	073540	500	57 억	293264	N	N	N	N
23	20250326	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	-1	5	-0.07	28021222	19449	29.48	1475	1475	1437	1869	1007	1438	1440.75	2.57	1922	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	164	8.21	0.28	12	0.17	175.00	5098.00	2285	20240315	-37.11	1021	20240805	40.74	1552	-7.41	20250214	1287	11.66	20250321	1903	-24.49	20240326	1021	40.74	20240805	N	073540	500	57 억	293264	N	N	N	N
24	20250326	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	7	2	0.49	19719768	13681	20.73	1475	1475	1438	1869	1007	1438	1441.40	2.57	1922	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	165	8.26	0.28	12	0.12	175.00	5098.00	2285	20240315	-36.76	1021	20240805	41.53	1552	-6.89	20250214	1287	12.28	20250321	1903	-24.07	20240326	1021	41.53	20240805	N	073540	500	57 억	293264	N	N	N	N
25	20250326	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	8	2	0.56	19687969	13659	20.70	1475	1475	1438	1869	1007	1438	1441.39	2.57	1922	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	165	8.26	0.28	12	0.12	175.00	5098.00	2285	20240315	-36.72	1021	20240805	41.63	1552	-6.83	20250214	1287	12.35	20250321	1903	-24.01	20240326	1021	41.63	20240805	N	073540	500	57 억	293264	N	N	N	N
26	20250326	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1442	4	2	0.28	14544463	10091	15.29	1475	1475	1441	1869	1007	1438	1441.33	2.57	1867	1510	1473	1449	1412	1388	1462	1401	57	431	500	970	1	1	11400000	164	8.24	0.28	12	0.09	175.00	5098.00	2285	20240315	-36.89	1021	20240805	41.23	1552	-7.09	20250214	1287	12.04	20250321	1903	-24.22	20240326	1021	41.23	20240805	N	073540	500	57 억	293264	N	N	N	N
27	20250325	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	-7	5	-0.48	95866581	65981	15.20	1447	1486	1425	1878	1012	1445	1452.96	2.59	-1563	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	164	8.22	0.28	12	0.58	175.00	5098.00	2285	20240315	-37.07	1021	20240805	40.84	1552	-7.35	20250214	1287	11.73	20250321	1903	-24.44	20240326	1021	40.84	20240805	N	073540	500	57 억	294827	N	N	N	N
28	20250325	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	1	2	0.07	95283775	65576	15.11	1447	1486	1425	1878	1012	1445	1453.03	2.59	-1563	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	165	8.26	0.28	12	0.58	175.00	5098.00	2285	20240315	-36.72	1021	20240805	41.63	1552	-6.83	20250214	1287	12.35	20250321	1903	-24.01	20240326	1021	41.63	20240805	N	073540	500	57 억	294827	N	N	N	N
29	20250325	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	1	2	0.07	88494842	60850	14.02	1447	1486	1425	1878	1012	1445	1454.31	2.59	-1074	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	165	8.26	0.28	12	0.53	175.00	5098.00	2285	20240315	-36.72	1021	20240805	41.63	1552	-6.83	20250214	1287	12.35	20250321	1903	-24.01	20240326	1021	41.63	20240805	N	073540	500	57 억	294827	N	N	N	N
30	20250325	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-6	5	-0.42	82715051	56829	13.09	1447	1486	1425	1878	1012	1445	1455.51	2.59	-859	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	164	8.22	0.28	12	0.50	175.00	5098.00	2285	20240315	-37.02	1021	20240805	40.94	1552	-7.28	20250214	1287	11.81	20250321	1903	-24.38	20240326	1021	40.94	20240805	N	073540	500	57 억	294827	N	N	N	N
31	20250325	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-5	5	-0.35	79077562	54296	12.51	1447	1486	1425	1878	1012	1445	1456.42	2.59	-396	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	164	8.23	0.28	12	0.48	175.00	5098.00	2285	20240315	-36.98	1021	20240805	41.04	1552	-7.22	20250214	1287	11.89	20250321	1903	-24.33	20240326	1021	41.04	20240805	N	073540	500	57 억	294827	N	N	N	N
32	20250325	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	9	2	0.62	61768086	42320	9.75	1447	1486	1442	1878	1012	1445	1459.55	2.59	-1310	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	166	8.31	0.29	12	0.37	175.00	5098.00	2285	20240315	-36.37	1021	20240805	42.41	1552	-6.31	20250214	1287	12.98	20250321	1903	-23.59	20240326	1021	42.41	20240805	N	073540	500	57 억	294827	N	N	N	N
33	20250325	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	17	2	1.18	55939271	38328	8.83	1447	1486	1442	1878	1012	1445	1459.49	2.59	-1536	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	167	8.35	0.29	12	0.34	175.00	5098.00	2285	20240315	-36.02	1021	20240805	43.19	1552	-5.80	20250214	1287	13.60	20250321	1903	-23.17	20240326	1021	43.19	20240805	N	073540	500	57 억	294827	N	N	N	N
34	20250325	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	13	2	0.90	14051329	9705	2.24	1447	1458	1442	1878	1012	1445	1447.84	2.59	-490	1575	1510	1442	1377	1309	1476	1343	57	433	500	980	1	1	11400000	166	8.33	0.29	12	0.09	175.00	5098.00	2285	20240315	-36.19	1021	20240805	42.80	1552	-6.06	20250214	1287	13.29	20250321	1903	-23.38	20240326	1021	42.80	20240805	N	073540	500	57 억	294827	N	N	N	N
35	20250324	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	23	2	1.62	620642224	432801	196.08	1493	1507	1374	1848	996	1422	1434.01	1.96	3878	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	165	8.26	0.28	12	3.80	175.00	5098.00	2285	20240315	-36.76	1021	20240805	41.53	1552	-6.89	20250214	1287	12.28	20250321	1903	-24.07	20240326	1021	41.53	20240805	N	073540	500	57 억	223688	N	N	N	N
36	20250324	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	17	2	1.20	618510872	431328	195.41	1493	1507	1374	1848	996	1422	1433.97	1.96	3949	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	164	8.22	0.28	12	3.78	175.00	5098.00	2285	20240315	-37.02	1021	20240805	40.94	1552	-7.28	20250214	1287	11.81	20250321	1903	-24.38	20240326	1021	40.94	20240805	N	073540	500	57 억	223688	N	N	N	N
37	20250324	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	16	2	1.13	601577275	419661	190.12	1493	1507	1374	1848	996	1422	1433.48	1.96	4801	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	164	8.22	0.28	12	3.68	175.00	5098.00	2285	20240315	-37.07	1021	20240805	40.84	1552	-7.35	20250214	1287	11.73	20250321	1903	-24.44	20240326	1021	40.84	20240805	N	073540	500	57 억	223688	N	N	N	N
38	20250324	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	12	2	0.84	599239573	418037	189.39	1493	1507	1374	1848	996	1422	1433.46	1.96	5688	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	163	8.19	0.28	12	3.67	175.00	5098.00	2285	20240315	-37.24	1021	20240805	40.45	1552	-7.60	20250214	1287	11.42	20250321	1903	-24.65	20240326	1021	40.45	20240805	N	073540	500	57 억	223688	N	N	N	N
39	20250324	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	19	2	1.34	588941346	410872	186.14	1493	1507	1374	1848	996	1422	1433.39	1.96	5512	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	164	8.23	0.28	12	3.60	175.00	5098.00	2285	20240315	-36.94	1021	20240805	41.14	1552	-7.15	20250214	1287	11.97	20250321	1903	-24.28	20240326	1021	41.14	20240805	N	073540	500	57 억	223688	N	N	N	N
40	20250324	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1459	37	2	2.60	523429385	365788	165.72	1493	1507	1374	1848	996	1422	1430.96	1.96	7710	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	166	8.34	0.29	12	3.21	175.00	5098.00	2285	20240315	-36.15	1021	20240805	42.90	1552	-5.99	20250214	1287	13.36	20250321	1903	-23.33	20240326	1021	42.90	20240805	N	073540	500	57 억	223688	N	N	N	N
41	20250324	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	-7	5	-0.49	477347653	333717	151.19	1493	1507	1374	1848	996	1422	1430.40	1.96	7872	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	161	8.09	0.28	12	2.93	175.00	5098.00	2285	20240315	-38.07	1021	20240805	38.59	1552	-8.83	20250214	1287	9.95	20250321	1903	-25.64	20240326	1021	38.59	20240805	N	073540	500	57 억	223688	N	N	N	N
42	20250324	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	19	2	1.34	219483229	151093	68.45	1493	1507	1410	1848	996	1422	1452.64	1.96	312	1629	1525	1406	1302	1183	1466	1243	57	426	500	960	1	1	11400000	164	8.23	0.28	12	1.33	175.00	5098.00	2285	20240315	-36.94	1021	20240805	41.14	1552	-7.15	20250214	1287	11.97	20250321	1903	-24.28	20240326	1021	41.14	20240805	N	073540	500	57 억	223688	N	N	N	N
43	20250321	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-46	5	-3.13	234083011	167067	1007.52	1455	1510	1287	1908	1028	1468	1401.13	1.88	6055	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	162	8.13	0.28	12	1.47	175.00	5098.00	2300	20240311	-38.17	1021	20240805	39.28	1552	-8.38	20250214	1287	10.49	20250321	2250	-36.80	20240321	1021	39.28	20240805	N	073540	500	57 억	214405	N	N	N	N
44	20250321	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	-62	5	-4.22	227289240	162290	978.71	1455	1510	1287	1908	1028	1468	1400.51	1.88	6019	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	160	8.03	0.28	12	1.42	175.00	5098.00	2300	20240311	-38.87	1021	20240805	37.71	1552	-9.41	20250214	1287	9.25	20250321	2250	-37.51	20240321	1021	37.71	20240805	N	073540	500	57 억	214405	N	N	N	N
45	20250321	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-68	5	-4.63	225403982	160948	970.62	1455	1510	1287	1908	1028	1468	1400.48	1.88	6011	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	160	8.00	0.27	12	1.41	175.00	5098.00	2300	20240311	-39.13	1021	20240805	37.12	1552	-9.79	20250214	1287	8.78	20250321	2250	-37.78	20240321	1021	37.12	20240805	N	073540	500	57 억	214405	N	N	N	N
46	20250321	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	-84	5	-5.72	206615199	147444	889.18	1455	1510	1287	1908	1028	1468	1401.31	1.88	6331	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	158	7.91	0.27	12	1.29	175.00	5098.00	2300	20240311	-39.83	1021	20240805	35.55	1552	-10.82	20250214	1287	7.54	20250321	2250	-38.49	20240321	1021	35.55	20240805	N	073540	500	57 억	214405	N	N	N	N
47	20250321	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1352	-116	5	-7.90	174575887	123813	746.67	1455	1510	1287	1908	1028	1468	1410.00	1.88	10145	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	154	7.73	0.27	12	1.09	175.00	5098.00	2300	20240311	-41.22	1021	20240805	32.42	1552	-12.89	20250214	1287	5.05	20250321	2250	-39.91	20240321	1021	32.42	20240805	N	073540	500	57 억	214405	N	N	N	N
48	20250321	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	31	2	2.11	69446110	46843	282.49	1455	1510	1454	1908	1028	1468	1482.53	1.88	1909	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	171	8.57	0.29	12	0.41	175.00	5098.00	2300	20240311	-34.83	1021	20240805	46.82	1552	-3.41	20250214	1326	13.05	20250102	2250	-33.38	20240321	1021	46.82	20240805	N	073540	500	57 억	214405	N	N	N	N
49	20250321	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	42	2	2.86	36629613	24707	149.00	1455	1510	1454	1908	1028	1468	1482.56	1.88	288	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	172	8.63	0.30	12	0.22	175.00	5098.00	2300	20240311	-34.35	1021	20240805	47.89	1552	-2.71	20250214	1326	13.88	20250102	2250	-32.89	20240321	1021	47.89	20240805	N	073540	500	57 억	214405	N	N	N	N
50	20250321	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	0	3	0.00	8012898	5461	32.93	1455	1469	1454	1908	1028	1468	1467.30	1.88	-27	1491	1479	1472	1460	1453	1476	1457	57	440	500	990	1	1	11400000	167	8.39	0.29	12	0.05	175.00	5098.00	2300	20240311	-36.17	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2250	-34.76	20240321	1021	43.78	20240805	N	073540	500	57 억	214405	N	N	N	N
51	20250320	160936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	2	2	0.14	24399495	16582	45.02	1479	1484	1465	1905	1027	1466	1471.44	1.88	-50	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.15	175.00	5098.00	2300	20240311	-36.17	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2250	-34.76	20240321	1021	43.78	20240805	N	073540	500	57 억	214455	N	N	N	N
52	20250320	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	2	2	0.14	23565671	16014	43.48	1479	1484	1465	1905	1027	1466	1471.57	1.88	467	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.14	175.00	5098.00	2300	20240311	-36.17	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2250	-34.76	20240321	1021	43.78	20240805	N	073540	500	57 억	214455	N	N	N	N
53	20250320	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	5	2	0.34	18657010	12684	34.44	1479	1484	1465	1905	1027	1466	1470.91	1.88	649	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	168	8.41	0.29	12	0.11	175.00	5098.00	2300	20240311	-36.04	1021	20240805	44.07	1552	-5.22	20250214	1326	10.94	20250102	2250	-34.62	20240321	1021	44.07	20240805	N	073540	500	57 억	214455	N	N	N	N
54	20250320	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1475	9	2	0.61	15712699	10682	29.00	1479	1484	1465	1905	1027	1466	1470.95	1.88	646	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	168	8.43	0.29	12	0.09	175.00	5098.00	2300	20240311	-35.87	1021	20240805	44.47	1552	-4.96	20250214	1326	11.24	20250102	2250	-34.44	20240321	1021	44.47	20240805	N	073540	500	57 억	214455	N	N	N	N
55	20250320	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	4	2	0.27	13402992	9109	24.73	1479	1484	1467	1905	1027	1466	1471.40	1.88	641	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	168	8.40	0.29	12	0.08	175.00	5098.00	2300	20240311	-36.09	1021	20240805	43.98	1552	-5.28	20250214	1326	10.86	20250102	2250	-34.67	20240321	1021	43.98	20240805	N	073540	500	57 억	214455	N	N	N	N
56	20250320	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	1	2	0.07	11727332	7969	21.64	1479	1484	1467	1905	1027	1466	1471.62	1.88	641	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	167	8.38	0.29	12	0.07	175.00	5098.00	2300	20240311	-36.22	1021	20240805	43.68	1552	-5.48	20250214	1326	10.63	20250102	2250	-34.80	20240321	1021	43.68	20240805	N	073540	500	57 억	214455	N	N	N	N
57	20250320	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1484	18	2	1.23	2917865	1968	5.34	1479	1484	1470	1905	1027	1466	1482.65	1.88	-189	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	169	8.48	0.29	12	0.02	175.00	5098.00	2300	20240311	-35.48	1021	20240805	45.35	1552	-4.38	20250214	1326	11.92	20250102	2250	-34.04	20240321	1021	45.35	20240805	N	073540	500	57 억	214455	N	N	N	N
58	20250320	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	13	2	0.89	5916	4	0.01	1479	1479	1479	1905	1027	1466	1479.00	1.88	0	1489	1477	1471	1459	1453	1475	1457	57	439	500	990	1	1	11400000	169	8.45	0.29	12	0.00	175.00	5098.00	2300	20240311	-35.70	1021	20240805	44.86	1552	-4.70	20250214	1326	11.54	20250102	2250	-34.27	20240321	1021	44.86	20240805	N	073540	500	57 억	214455	N	N	N	N
59	20250319	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	0	3	0.00	50190240	34139	150.08	1466	1483	1465	1905	1027	1466	1470.17	1.89	-438	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	167	8.38	0.29	12	0.30	175.00	5098.00	2300	20240311	-36.26	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2250	-34.84	20240321	1021	43.58	20240805	N	073540	500	57 억	214893	N	N	N	N
60	20250319	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	8	2	0.55	37808099	25753	113.21	1466	1483	1465	1905	1027	1466	1468.10	1.89	165	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	168	8.42	0.29	12	0.23	175.00	5098.00	2300	20240311	-35.91	1021	20240805	44.37	1552	-5.03	20250214	1326	11.16	20250102	2250	-34.49	20240321	1021	44.37	20240805	N	073540	500	57 억	214893	N	N	N	N
61	20250319	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	0	3	0.00	23783505	16207	71.25	1466	1483	1465	1905	1027	1466	1467.48	1.89	307	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	167	8.38	0.29	12	0.14	175.00	5098.00	2300	20240311	-36.26	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2250	-34.84	20240321	1021	43.58	20240805	N	073540	500	57 억	214893	N	N	N	N
62	20250319	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	3	2	0.20	21945868	14955	65.74	1466	1483	1465	1905	1027	1466	1467.46	1.89	305	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.13	175.00	5098.00	2300	20240311	-36.13	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2250	-34.71	20240321	1021	43.88	20240805	N	073540	500	57 억	214893	N	N	N	N
63	20250319	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	12	2	0.82	10219255	6963	30.61	1466	1483	1465	1905	1027	1466	1467.65	1.89	305	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	168	8.45	0.29	12	0.06	175.00	5098.00	2300	20240311	-35.74	1021	20240805	44.76	1552	-4.77	20250214	1326	11.46	20250102	2250	-34.31	20240321	1021	44.76	20240805	N	073540	500	57 억	214893	N	N	N	N
64	20250319	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	3	2	0.20	5804219	3959	17.40	1466	1469	1465	1905	1027	1466	1466.08	1.89	-16	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.03	175.00	5098.00	2300	20240311	-36.13	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2250	-34.71	20240321	1021	43.88	20240805	N	073540	500	57 억	214893	N	N	N	N
65	20250319	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	2	2	0.14	5792467	3951	17.37	1466	1468	1465	1905	1027	1466	1466.08	1.89	-16	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.03	175.00	5098.00	2300	20240311	-36.17	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2250	-34.76	20240321	1021	43.78	20240805	N	073540	500	57 억	214893	N	N	N	N
66	20250319	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	0	3	0.00	2449685	1671	7.35	1466	1466	1465	1905	1027	1466	1466.00	1.89	-204	1524	1494	1480	1450	1436	1488	1444	57	439	500	990	1	1	11400000	167	8.38	0.29	12	0.01	175.00	5098.00	2300	20240311	-36.26	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2250	-34.84	20240321	1021	43.58	20240805	N	073540	500	57 억	214893	N	N	N	N
67	20250318	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	-14	5	-0.95	33548051	22747	52.55	1480	1510	1466	1924	1036	1480	1474.83	1.88	833	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	167	8.38	0.29	12	0.20	175.00	5098.00	2300	20240306	-36.26	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2255	-34.99	20240318	1021	43.58	20240805	N	073540	500	57 억	214060	N	N	N	N
68	20250318	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	-13	5	-0.88	29507472	19991	46.18	1480	1510	1467	1924	1036	1480	1476.04	1.88	1251	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	167	8.38	0.29	12	0.18	175.00	5098.00	2300	20240306	-36.22	1021	20240805	43.68	1552	-5.48	20250214	1326	10.63	20250102	2255	-34.94	20240318	1021	43.68	20240805	N	073540	500	57 억	214060	N	N	N	N
69	20250318	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	16	2	1.08	20292929	13731	31.72	1480	1510	1470	1924	1036	1480	1477.89	1.88	1221	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	171	8.55	0.29	12	0.12	175.00	5098.00	2300	20240306	-34.96	1021	20240805	46.52	1552	-3.61	20250214	1326	12.82	20250102	2255	-33.66	20240318	1021	46.52	20240805	N	073540	500	57 억	214060	N	N	N	N
70	20250318	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1476	-4	5	-0.27	19284973	13054	30.16	1480	1510	1470	1924	1036	1480	1477.32	1.88	1221	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	168	8.43	0.29	12	0.11	175.00	5098.00	2300	20240306	-35.83	1021	20240805	44.56	1552	-4.90	20250214	1326	11.31	20250102	2255	-34.55	20240318	1021	44.56	20240805	N	073540	500	57 억	214060	N	N	N	N
71	20250318	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	1	2	0.07	19106377	12933	29.88	1480	1510	1470	1924	1036	1480	1477.34	1.88	1221	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	169	8.46	0.29	12	0.11	175.00	5098.00	2300	20240306	-35.61	1021	20240805	45.05	1552	-4.57	20250214	1326	11.69	20250102	2255	-34.32	20240318	1021	45.05	20240805	N	073540	500	57 억	214060	N	N	N	N
72	20250318	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	-8	5	-0.54	10122084	6875	15.88	1480	1480	1470	1924	1036	1480	1472.30	1.88	147	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	168	8.41	0.29	12	0.06	175.00	5098.00	2300	20240306	-36.00	1021	20240805	44.17	1552	-5.15	20250214	1326	11.01	20250102	2255	-34.72	20240318	1021	44.17	20240805	N	073540	500	57 억	214060	N	N	N	N
73	20250318	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	0	3	0.00	9481644	6440	14.88	1480	1480	1470	1924	1036	1480	1472.30	1.88	148	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	169	8.46	0.29	12	0.06	175.00	5098.00	2300	20240306	-35.65	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2255	-34.37	20240318	1021	44.96	20240805	N	073540	500	57 억	214060	N	N	N	N
74	20250318	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	0	3	0.00	731670	495	1.14	1480	1480	1470	1924	1036	1480	1478.12	1.88	-138	1542	1510	1490	1458	1438	1501	1449	57	444	500	1000	1	1	11400000	169	8.46	0.29	12	0.00	175.00	5098.00	2300	20240306	-35.65	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2255	-34.37	20240318	1021	44.96	20240805	N	073540	500	57 억	214060	N	N	N	N
75	20250317	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-1	5	-0.07	64617242	43286	258.52	1481	1522	1470	1925	1037	1481	1492.80	1.86	1470	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	169	8.46	0.29	12	0.38	175.00	5098.00	2395	20240305	-38.20	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2255	-34.37	20240318	1021	44.96	20240805	N	073540	500	57 억	212590	N	N	N	N
76	20250317	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	10	2	0.68	64304962	43075	257.26	1481	1522	1470	1925	1037	1481	1492.86	1.86	1472	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	170	8.52	0.29	12	0.38	175.00	5098.00	2395	20240305	-37.75	1021	20240805	46.03	1552	-3.93	20250214	1326	12.44	20250102	2255	-33.88	20240318	1021	46.03	20240805	N	073540	500	57 억	212590	N	N	N	N
77	20250317	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	9	2	0.61	47743547	31945	190.78	1481	1522	1470	1925	1037	1481	1494.55	1.86	1143	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	170	8.51	0.29	12	0.28	175.00	5098.00	2395	20240305	-37.79	1021	20240805	45.94	1552	-3.99	20250214	1326	12.37	20250102	2255	-33.92	20240318	1021	45.94	20240805	N	073540	500	57 억	212590	N	N	N	N
78	20250317	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1486	5	2	0.34	32843547	21945	131.06	1481	1522	1470	1925	1037	1481	1496.63	1.86	1143	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	169	8.49	0.29	12	0.19	175.00	5098.00	2395	20240305	-37.95	1021	20240805	45.54	1552	-4.25	20250214	1326	12.07	20250102	2255	-34.10	20240318	1021	45.54	20240805	N	073540	500	57 억	212590	N	N	N	N
79	20250317	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	14	2	0.95	31545319	21074	125.86	1481	1522	1470	1925	1037	1481	1496.88	1.86	1293	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	170	8.54	0.29	12	0.18	175.00	5098.00	2395	20240305	-37.58	1021	20240805	46.43	1552	-3.67	20250214	1326	12.75	20250102	2255	-33.70	20240318	1021	46.43	20240805	N	073540	500	57 억	212590	N	N	N	N
80	20250317	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	33	2	2.23	22970613	15347	91.66	1481	1522	1470	1925	1037	1481	1496.75	1.86	918	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	173	8.65	0.30	12	0.13	175.00	5098.00	2395	20240305	-36.78	1021	20240805	48.29	1552	-2.45	20250214	1326	14.18	20250102	2255	-32.86	20240318	1021	48.29	20240805	N	073540	500	57 억	212590	N	N	N	N
81	20250317	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	34	2	2.30	16642245	11173	66.73	1481	1515	1470	1925	1037	1481	1489.51	1.86	728	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	173	8.66	0.30	12	0.10	175.00	5098.00	2395	20240305	-36.74	1021	20240805	48.38	1552	-2.38	20250214	1326	14.25	20250102	2255	-32.82	20240318	1021	48.38	20240805	N	073540	500	57 억	212590	N	N	N	N
82	20250317	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-2	5	-0.14	6186201	4183	24.98	1481	1481	1470	1925	1037	1481	1478.89	1.86	-173	1516	1498	1480	1462	1444	1489	1453	57	444	500	1000	1	1	11400000	169	8.45	0.29	12	0.04	175.00	5098.00	2395	20240305	-38.25	1021	20240805	44.86	1552	-4.70	20250214	1326	11.54	20250102	2255	-34.41	20240318	1021	44.86	20240805	N	073540	500	57 억	212590	N	N	N	N
83	20250314	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-1	5	-0.07	24630170	16744	266.88	1482	1498	1462	1926	1038	1482	1470.98	1.86	261	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	169	8.46	0.29	12	0.15	175.00	5098.00	2395	20240305	-38.16	1021	20240805	45.05	1552	-4.57	20250214	1326	11.69	20250102	2285	-35.19	20240315	1021	45.05	20240805	N	073540	500	57 억	212329	N	N	N	N
84	20250314	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	3	2	0.20	23631572	16070	256.14	1482	1498	1462	1926	1038	1482	1470.54	1.86	770	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	169	8.49	0.29	12	0.14	175.00	5098.00	2395	20240305	-38.00	1021	20240805	45.45	1552	-4.32	20250214	1326	11.99	20250102	2285	-35.01	20240315	1021	45.45	20240805	N	073540	500	57 억	212329	N	N	N	N
85	20250314	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	-11	5	-0.74	20681353	14079	224.40	1482	1482	1462	1926	1038	1482	1468.95	1.86	812	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	168	8.41	0.29	12	0.12	175.00	5098.00	2395	20240305	-38.58	1021	20240805	44.07	1552	-5.22	20250214	1326	10.94	20250102	2285	-35.62	20240315	1021	44.07	20240805	N	073540	500	57 억	212329	N	N	N	N
86	20250314	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	-19	5	-1.28	18951575	12900	205.61	1482	1482	1463	1926	1038	1482	1469.11	1.86	943	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	167	8.36	0.29	12	0.11	175.00	5098.00	2395	20240305	-38.91	1021	20240805	43.29	1552	-5.73	20250214	1326	10.33	20250102	2285	-35.97	20240315	1021	43.29	20240805	N	073540	500	57 억	212329	N	N	N	N
87	20250314	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	-16	5	-1.08	11471288	7790	124.16	1482	1482	1463	1926	1038	1482	1472.57	1.86	361	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	167	8.38	0.29	12	0.07	175.00	5098.00	2395	20240305	-38.79	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2285	-35.84	20240315	1021	43.58	20240805	N	073540	500	57 억	212329	N	N	N	N
88	20250314	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	-11	5	-0.74	11167796	7583	120.86	1482	1482	1463	1926	1038	1482	1472.74	1.86	367	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	168	8.41	0.29	12	0.07	175.00	5098.00	2395	20240305	-38.58	1021	20240805	44.07	1552	-5.22	20250214	1326	10.94	20250102	2285	-35.62	20240315	1021	44.07	20240805	N	073540	500	57 억	212329	N	N	N	N
89	20250314	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-12	5	-0.81	11083986	7526	119.96	1482	1482	1463	1926	1038	1482	1472.76	1.86	382	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	168	8.40	0.29	12	0.07	175.00	5098.00	2395	20240305	-38.62	1021	20240805	43.98	1552	-5.28	20250214	1326	10.86	20250102	2285	-35.67	20240315	1021	43.98	20240805	N	073540	500	57 억	212329	N	N	N	N
90	20250314	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1476	-6	5	-0.40	8010486	5427	86.50	1482	1482	1475	1926	1038	1482	1476.04	1.86	-54	1506	1493	1485	1472	1464	1500	1479	57	444	500	1000	1	1	11400000	168	8.43	0.29	12	0.05	175.00	5098.00	2395	20240305	-38.37	1021	20240805	44.56	1552	-4.90	20250214	1326	11.31	20250102	2285	-35.40	20240315	1021	44.56	20240805	N	073540	500	57 억	212329	N	N	N	N
91	20250313	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	17	2	1.16	9329715	6274	53.44	1479	1498	1477	1904	1026	1465	1487.04	1.83	-537	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	169	8.47	0.29	12	0.06	175.00	5098.00	2415	20240229	-38.63	1021	20240805	45.15	1552	-4.51	20250214	1326	11.76	20250102	2285	-35.14	20240315	1021	45.15	20240805	N	073540	500	57 억	209166	N	N	N	N
92	20250313	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	20	2	1.37	7896540	5308	45.21	1479	1498	1477	1904	1026	1465	1487.67	1.83	-441	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	169	8.49	0.29	12	0.05	175.00	5098.00	2415	20240229	-38.51	1021	20240805	45.45	1552	-4.32	20250214	1326	11.99	20250102	2285	-35.01	20240315	1021	45.45	20240805	N	073540	500	57 억	209166	N	N	N	N
93	20250313	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	28	2	1.91	7562415	5083	43.29	1479	1498	1477	1904	1026	1465	1487.79	1.83	-535	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	170	8.53	0.29	12	0.04	175.00	5098.00	2415	20240229	-38.18	1021	20240805	46.23	1552	-3.80	20250214	1326	12.59	20250102	2285	-34.66	20240315	1021	46.23	20240805	N	073540	500	57 억	209166	N	N	N	N
94	20250313	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	30	2	2.05	6965215	4683	39.89	1479	1498	1477	1904	1026	1465	1487.34	1.83	-535	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	170	8.54	0.29	12	0.04	175.00	5098.00	2415	20240229	-38.10	1021	20240805	46.43	1552	-3.67	20250214	1326	12.75	20250102	2285	-34.57	20240315	1021	46.43	20240805	N	073540	500	57 억	209166	N	N	N	N
95	20250313	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1486	21	2	1.43	6356840	4273	36.39	1479	1498	1477	1904	1026	1465	1487.68	1.83	-531	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	169	8.49	0.29	12	0.04	175.00	5098.00	2415	20240229	-38.47	1021	20240805	45.54	1552	-4.25	20250214	1326	12.07	20250102	2285	-34.97	20240315	1021	45.54	20240805	N	073540	500	57 억	209166	N	N	N	N
96	20250313	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1486	21	2	1.43	6356840	4273	36.39	1479	1498	1477	1904	1026	1465	1487.68	1.83	-531	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	169	8.49	0.29	12	0.04	175.00	5098.00	2415	20240229	-38.47	1021	20240805	45.54	1552	-4.25	20250214	1326	12.07	20250102	2285	-34.97	20240315	1021	45.54	20240805	N	073540	500	57 억	209166	N	N	N	N
97	20250313	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	31	2	2.12	6241199	4195	35.73	1479	1498	1477	1904	1026	1465	1487.77	1.83	-541	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	171	8.55	0.29	12	0.04	175.00	5098.00	2415	20240229	-38.05	1021	20240805	46.52	1552	-3.61	20250214	1326	12.82	20250102	2285	-34.53	20240315	1021	46.52	20240805	N	073540	500	57 억	209166	N	N	N	N
98	20250313	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1487	22	2	1.50	3113424	2104	17.92	1479	1487	1477	1904	1026	1465	1479.76	1.83	-195	1493	1478	1465	1450	1437	1486	1458	57	439	500	990	1	1	11400000	170	8.50	0.29	12	0.02	175.00	5098.00	2415	20240229	-38.43	1021	20240805	45.64	1552	-4.19	20250214	1326	12.14	20250102	2285	-34.92	20240315	1021	45.64	20240805	N	073540	500	57 억	209166	N	N	N	N
99	20250312	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-1	5	-0.07	17152467	11741	36.14	1461	1480	1452	1905	1027	1466	1460.90	1.84	-108	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	167	8.37	0.29	12	0.10	175.00	5098.00	2415	20240229	-39.34	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2285	-35.89	20240315	1021	43.49	20240805	N	073540	500	57 억	209274	N	N	N	N
100	20250312	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	13	2	0.89	14875699	10187	31.36	1461	1480	1452	1905	1027	1466	1460.26	1.84	254	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	169	8.45	0.29	12	0.09	175.00	5098.00	2415	20240229	-38.76	1021	20240805	44.86	1552	-4.70	20250214	1326	11.54	20250102	2285	-35.27	20240315	1021	44.86	20240805	N	073540	500	57 억	209274	N	N	N	N
101	20250312	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	14	2	0.95	14533103	9953	30.64	1461	1480	1452	1905	1027	1466	1460.17	1.84	250	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	169	8.46	0.29	12	0.09	175.00	5098.00	2415	20240229	-38.72	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2285	-35.23	20240315	1021	44.96	20240805	N	073540	500	57 억	209274	N	N	N	N
102	20250312	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	-5	5	-0.34	11810350	8096	24.92	1461	1466	1452	1905	1027	1466	1458.79	1.84	-96	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	167	8.35	0.29	12	0.07	175.00	5098.00	2415	20240229	-39.50	1021	20240805	43.10	1552	-5.86	20250214	1326	10.18	20250102	2285	-36.06	20240315	1021	43.10	20240805	N	073540	500	57 억	209274	N	N	N	N
103	20250312	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-1	5	-0.07	8887750	6096	18.77	1461	1466	1452	1905	1027	1466	1457.96	1.84	-96	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	167	8.37	0.29	12	0.05	175.00	5098.00	2415	20240229	-39.34	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2285	-35.89	20240315	1021	43.49	20240805	N	073540	500	57 억	209274	N	N	N	N
104	20250312	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	-5	5	-0.34	7824786	5370	16.53	1461	1466	1452	1905	1027	1466	1457.13	1.84	4	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	167	8.35	0.29	12	0.05	175.00	5098.00	2415	20240229	-39.50	1021	20240805	43.10	1552	-5.86	20250214	1326	10.18	20250102	2285	-36.06	20240315	1021	43.10	20240805	N	073540	500	57 억	209274	N	N	N	N
105	20250312	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	-8	5	-0.55	5832088	4004	12.33	1461	1466	1452	1905	1027	1466	1456.57	1.84	178	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	166	8.33	0.29	12	0.04	175.00	5098.00	2415	20240229	-39.63	1021	20240805	42.80	1552	-6.06	20250214	1326	9.95	20250102	2285	-36.19	20240315	1021	42.80	20240805	N	073540	500	57 억	209274	N	N	N	N
106	20250312	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-14	5	-0.95	2913340	1998	6.15	1461	1466	1452	1905	1027	1466	1458.13	1.84	0	1483	1474	1461	1452	1439	1479	1457	57	439	500	990	1	1	11400000	166	8.30	0.28	12	0.02	175.00	5098.00	2415	20240229	-39.88	1021	20240805	42.21	1552	-6.44	20250214	1326	9.50	20250102	2285	-36.46	20240315	1021	42.21	20240805	N	073540	500	57 억	209274	N	N	N	N
107	20250311	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	-1	5	-0.07	47437192	32485	436.16	1463	1470	1448	1907	1027	1467	1460.28	1.84	-87	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	167	8.38	0.29	12	0.28	175.00	5098.00	2450	20240227	-40.16	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2300	-36.26	20240311	1021	43.58	20240805	N	073540	500	57 억	209361	N	N	N	N
108	20250311	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	-9	5	-0.61	46208972	31647	424.91	1463	1470	1448	1907	1027	1467	1460.14	1.84	445	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	166	8.33	0.29	12	0.28	175.00	5098.00	2450	20240227	-40.49	1021	20240805	42.80	1552	-6.06	20250214	1326	9.95	20250102	2300	-36.61	20240311	1021	42.80	20240805	N	073540	500	57 억	209361	N	N	N	N
109	20250311	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	-11	5	-0.75	46207514	31646	424.89	1463	1470	1448	1907	1027	1467	1460.14	1.84	445	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	166	8.32	0.29	12	0.28	175.00	5098.00	2450	20240227	-40.57	1021	20240805	42.61	1552	-6.19	20250214	1326	9.80	20250102	2300	-36.70	20240311	1021	42.61	20240805	N	073540	500	57 억	209361	N	N	N	N
110	20250311	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	-11	5	-0.75	46207514	31646	424.89	1463	1470	1448	1907	1027	1467	1460.14	1.84	445	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	166	8.32	0.29	12	0.28	175.00	5098.00	2450	20240227	-40.57	1021	20240805	42.61	1552	-6.19	20250214	1326	9.80	20250102	2300	-36.70	20240311	1021	42.61	20240805	N	073540	500	57 억	209361	N	N	N	N
111	20250311	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	2	2	0.14	44582869	30538	410.02	1463	1470	1448	1907	1027	1467	1459.91	1.84	419	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	167	8.39	0.29	12	0.27	175.00	5098.00	2450	20240227	-40.04	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2300	-36.13	20240311	1021	43.88	20240805	N	073540	500	57 억	209361	N	N	N	N
112	20250311	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	3	2	0.20	44253594	30314	407.01	1463	1470	1448	1907	1027	1467	1459.84	1.84	415	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	168	8.40	0.29	12	0.27	175.00	5098.00	2450	20240227	-40.00	1021	20240805	43.98	1552	-5.28	20250214	1326	10.86	20250102	2300	-36.09	20240311	1021	43.98	20240805	N	073540	500	57 억	209361	N	N	N	N
113	20250311	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1453	-14	5	-0.95	3688715	2542	34.13	1463	1463	1448	1907	1027	1467	1451.11	1.84	-1	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	166	8.30	0.29	12	0.02	175.00	5098.00	2450	20240227	-40.69	1021	20240805	42.31	1552	-6.38	20250214	1326	9.58	20250102	2300	-36.83	20240311	1021	42.31	20240805	N	073540	500	57 억	209361	N	N	N	N
114	20250311	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	-19	5	-1.30	1265940	874	11.73	1463	1463	1448	1907	1027	1467	1448.44	1.84	-1	1478	1472	1463	1457	1448	1475	1460	57	440	500	990	1	1	11400000	165	8.27	0.28	12	0.01	175.00	5098.00	2450	20240227	-40.90	1021	20240805	41.82	1552	-6.70	20250214	1326	9.20	20250102	2300	-37.04	20240311	1021	41.82	20240805	N	073540	500	57 억	209361	N	N	N	N
115	20250310	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	-1	5	-0.07	10877549	7448	126.88	1455	1469	1454	1908	1028	1468	1460.46	1.83	597	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	167	8.38	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.44	1021	20240805	43.68	1552	-5.48	20250214	1326	10.63	20250102	2300	-36.22	20240311	1021	43.68	20240805	N	073540	500	57 억	208764	N	N	N	N
116	20250310	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	-2	5	-0.14	10780701	7382	125.76	1455	1468	1454	1908	1028	1468	1460.40	1.83	599	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	167	8.38	0.29	12	0.06	175.00	5098.00	2505	20240226	-41.48	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2300	-36.26	20240311	1021	43.58	20240805	N	073540	500	57 억	208764	N	N	N	N
117	20250310	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-3	5	-0.20	8459229	5793	98.69	1455	1468	1454	1908	1028	1468	1460.24	1.83	472	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	167	8.37	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2300	-36.30	20240311	1021	43.49	20240805	N	073540	500	57 억	208764	N	N	N	N
118	20250310	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	-4	5	-0.27	8447509	5785	98.55	1455	1468	1454	1908	1028	1468	1460.24	1.83	472	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	167	8.37	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.56	1021	20240805	43.39	1552	-5.67	20250214	1326	10.41	20250102	2300	-36.35	20240311	1021	43.39	20240805	N	073540	500	57 억	208764	N	N	N	N
119	20250310	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	-5	5	-0.34	8198631	5615	95.66	1455	1468	1454	1908	1028	1468	1460.12	1.83	640	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	167	8.36	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.60	1021	20240805	43.29	1552	-5.73	20250214	1326	10.33	20250102	2300	-36.39	20240311	1021	43.29	20240805	N	073540	500	57 억	208764	N	N	N	N
120	20250310	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	-5	5	-0.34	8050869	5514	93.94	1455	1468	1454	1908	1028	1468	1460.07	1.83	641	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	167	8.36	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.60	1021	20240805	43.29	1552	-5.73	20250214	1326	10.33	20250102	2300	-36.39	20240311	1021	43.29	20240805	N	073540	500	57 억	208764	N	N	N	N
121	20250310	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	-12	5	-0.82	7888981	5403	92.04	1455	1468	1454	1908	1028	1468	1460.10	1.83	641	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	166	8.32	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.88	1021	20240805	42.61	1552	-6.19	20250214	1326	9.80	20250102	2300	-36.70	20240311	1021	42.61	20240805	N	073540	500	57 억	208764	N	N	N	N
122	20250310	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	-14	5	-0.95	6191443	4236	72.16	1455	1468	1454	1908	1028	1468	1461.62	1.83	632	1495	1481	1469	1455	1443	1475	1449	57	440	500	990	1	1	11400000	166	8.31	0.29	12	0.04	175.00	5098.00	2505	20240226	-41.96	1021	20240805	42.41	1552	-6.31	20250214	1326	9.65	20250102	2300	-36.78	20240311	1021	42.41	20240805	N	073540	500	57 억	208764	N	N	N	N
123	20250307	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	-1	5	-0.07	8631095	5870	58.71	1470	1483	1457	1909	1029	1469	1470.37	1.83	-62	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	167	8.39	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.40	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2300	-36.17	20240311	1021	43.78	20240805	N	073540	500	57 억	208826	N	N	N	N
124	20250307	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	-6	5	-0.41	8246479	5608	56.09	1470	1483	1457	1909	1029	1469	1470.48	1.83	-50	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	167	8.36	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.60	1021	20240805	43.29	1552	-5.73	20250214	1326	10.33	20250102	2300	-36.39	20240311	1021	43.29	20240805	N	073540	500	57 억	208826	N	N	N	N
125	20250307	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	11	2	0.75	6838524	4646	46.47	1470	1483	1457	1909	1029	1469	1471.92	1.83	-68	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	169	8.46	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.92	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2300	-35.65	20240311	1021	44.96	20240805	N	073540	500	57 억	208826	N	N	N	N
126	20250307	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	4	2	0.27	4542882	3093	30.94	1470	1478	1457	1909	1029	1469	1468.76	1.83	-68	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	168	8.42	0.29	12	0.03	175.00	5098.00	2505	20240226	-41.20	1021	20240805	44.27	1552	-5.09	20250214	1326	11.09	20250102	2300	-35.96	20240311	1021	44.27	20240805	N	073540	500	57 억	208826	N	N	N	N
127	20250307	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	9	2	0.61	2075521	1412	14.12	1470	1478	1457	1909	1029	1469	1469.92	1.83	-68	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	168	8.45	0.29	12	0.01	175.00	5098.00	2505	20240226	-41.00	1021	20240805	44.76	1552	-4.77	20250214	1326	11.46	20250102	2300	-35.74	20240311	1021	44.76	20240805	N	073540	500	57 억	208826	N	N	N	N
128	20250307	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	8	2	0.54	1542049	1051	10.51	1470	1477	1457	1909	1029	1469	1467.22	1.83	0	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	168	8.44	0.29	12	0.01	175.00	5098.00	2505	20240226	-41.04	1021	20240805	44.66	1552	-4.83	20250214	1326	11.39	20250102	2300	-35.78	20240311	1021	44.66	20240805	N	073540	500	57 억	208826	N	N	N	N
129	20250307	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	0	3	0.00	1315783	897	8.97	1470	1470	1457	1909	1029	1469	1466.87	1.83	0	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	167	8.39	0.29	12	0.01	175.00	5098.00	2505	20240226	-41.36	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2300	-36.13	20240311	1021	43.88	20240805	N	073540	500	57 억	208826	N	N	N	N
130	20250307	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	0	3	0.00	337872	230	2.30	1470	1470	1469	1909	1029	1469	1469.01	1.83	0	1488	1478	1469	1459	1450	1483	1464	57	440	500	990	1	1	11400000	167	8.39	0.29	12	0.00	175.00	5098.00	2505	20240226	-41.36	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2300	-36.13	20240311	1021	43.88	20240805	N	073540	500	57 억	208826	N	N	N	N
131	20250306	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	4	2	0.27	14650432	9998	43.70	1465	1479	1460	1904	1026	1465	1465.26	0.43	269	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.09	175.00	5098.00	2505	20240226	-41.36	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2300	-36.13	20240306	1021	43.88	20240805	N	073540	500	57 억	48557	N	N	N	N
132	20250306	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	4	2	0.27	14089216	9616	42.03	1465	1472	1460	1904	1026	1465	1465.18	0.43	376	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.39	0.29	12	0.08	175.00	5098.00	2505	20240226	-41.36	1021	20240805	43.88	1552	-5.35	20250214	1326	10.78	20250102	2300	-36.13	20240306	1021	43.88	20240805	N	073540	500	57 억	48557	N	N	N	N
133	20250306	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	1	2	0.07	11477532	7834	34.24	1465	1472	1460	1904	1026	1465	1465.09	0.43	484	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.38	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.48	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2300	-36.26	20240306	1021	43.58	20240805	N	073540	500	57 억	48557	N	N	N	N
134	20250306	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	0	3	0.00	10013996	6835	29.88	1465	1472	1460	1904	1026	1465	1465.11	0.43	483	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.37	0.29	12	0.06	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2300	-36.30	20240306	1021	43.49	20240805	N	073540	500	57 억	48557	N	N	N	N
135	20250306	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	0	3	0.00	9959791	6798	29.71	1465	1472	1460	1904	1026	1465	1465.11	0.43	481	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.37	0.29	12	0.06	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2300	-36.30	20240306	1021	43.49	20240805	N	073540	500	57 억	48557	N	N	N	N
136	20250306	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	0	3	0.00	9958326	6797	29.71	1465	1472	1460	1904	1026	1465	1465.11	0.43	481	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.37	0.29	12	0.06	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2300	-36.30	20240306	1021	43.49	20240805	N	073540	500	57 억	48557	N	N	N	N
137	20250306	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	7	2	0.48	4945954	3376	14.76	1465	1472	1460	1904	1026	1465	1465.03	0.43	486	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	168	8.41	0.29	12	0.03	175.00	5098.00	2505	20240226	-41.24	1021	20240805	44.17	1552	-5.15	20250214	1326	11.01	20250102	2300	-36.00	20240306	1021	44.17	20240805	N	073540	500	57 억	48557	N	N	N	N
138	20250306	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	0	3	0.00	3832435	2616	11.43	1465	1465	1460	1904	1026	1465	1465.00	0.43	313	1477	1470	1465	1458	1453	1474	1462	57	439	500	990	1	1	11400000	167	8.37	0.29	12	0.02	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2300	-36.30	20240306	1021	43.49	20240805	N	073540	500	57 억	48557	N	N	N	N
139	20250305	160609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	5	2	0.34	33525226	22878	103.98	1460	1472	1460	1898	1022	1460	1465.40	0.42	753	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	167	8.37	0.29	12	0.20	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1552	-5.61	20250214	1326	10.48	20250102	2395	-38.83	20240305	1021	43.49	20240805	N	073540	500	57 억	47804	N	N	N	N
140	20250305	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	12	2	0.82	32256536	22012	100.05	1460	1472	1460	1898	1022	1460	1465.41	0.42	1232	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	168	8.41	0.29	12	0.19	175.00	5098.00	2505	20240226	-41.24	1021	20240805	44.17	1552	-5.15	20250214	1326	11.01	20250102	2395	-38.54	20240305	1021	44.17	20240805	N	073540	500	57 억	47804	N	N	N	N
141	20250305	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	8	2	0.55	27164836	18549	84.31	1460	1468	1460	1898	1022	1460	1464.49	0.42	1177	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	167	8.39	0.29	12	0.16	175.00	5098.00	2505	20240226	-41.40	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2395	-38.71	20240305	1021	43.78	20240805	N	073540	500	57 억	47804	N	N	N	N
142	20250305	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	7	2	0.48	26453503	18064	82.10	1460	1468	1460	1898	1022	1460	1464.43	0.42	1126	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	167	8.38	0.29	12	0.16	175.00	5098.00	2505	20240226	-41.44	1021	20240805	43.68	1552	-5.48	20250214	1326	10.63	20250102	2395	-38.75	20240305	1021	43.68	20240805	N	073540	500	57 억	47804	N	N	N	N
143	20250305	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	7	2	0.48	14820123	10131	46.05	1460	1468	1460	1898	1022	1460	1462.85	0.42	234	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	167	8.38	0.29	12	0.09	175.00	5098.00	2505	20240226	-41.44	1021	20240805	43.68	1552	-5.48	20250214	1326	10.63	20250102	2395	-38.75	20240305	1021	43.68	20240805	N	073540	500	57 억	47804	N	N	N	N
144	20250305	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	7	2	0.48	12261777	8387	38.12	1460	1468	1460	1898	1022	1460	1462.00	0.42	234	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	167	8.38	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.44	1021	20240805	43.68	1552	-5.48	20250214	1326	10.63	20250102	2395	-38.75	20240305	1021	43.68	20240805	N	073540	500	57 억	47804	N	N	N	N
145	20250305	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	8	2	0.55	12035863	8233	37.42	1460	1468	1460	1898	1022	1460	1461.90	0.42	234	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	167	8.39	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.40	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2395	-38.71	20240305	1021	43.78	20240805	N	073540	500	57 억	47804	N	N	N	N
146	20250305	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	0	3	0.00	1233700	845	3.84	1460	1460	1460	1898	1022	1460	1460.00	0.42	0	1485	1472	1457	1444	1429	1465	1437	57	438	500	990	1	1	11400000	166	8.34	0.29	12	0.01	175.00	5098.00	2505	20240226	-41.72	1021	20240805	43.00	1552	-5.93	20250214	1326	10.11	20250102	2395	-39.04	20240305	1021	43.00	20240805	N	073540	500	57 억	47804	N	N	N	N
147	20250304	160603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	9	2	0.62	32024368	22002	172.52	1463	1470	1442	1886	1016	1451	1455.52	0.42	-517	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	166	8.34	0.29	12	0.19	175.00	5098.00	2505	20240226	-41.72	1021	20240805	43.00	1552	-5.93	20250214	1326	10.11	20250102	2395	-39.04	20240305	1021	43.00	20240805	N	073540	500	57 억	48321	N	N	N	N
148	20250304	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	9	2	0.62	27732921	19063	149.48	1463	1470	1442	1886	1016	1451	1454.80	0.42	463	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	166	8.34	0.29	12	0.17	175.00	5098.00	2505	20240226	-41.72	1021	20240805	43.00	1552	-5.93	20250214	1326	10.11	20250102	2395	-39.04	20240305	1021	43.00	20240805	N	073540	500	57 억	48321	N	N	N	N
149	20250304	140603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	11	2	0.76	27062337	18604	145.88	1463	1470	1442	1886	1016	1451	1454.65	0.42	462	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	167	8.35	0.29	12	0.16	175.00	5098.00	2505	20240226	-41.64	1021	20240805	43.19	1552	-5.80	20250214	1326	10.26	20250102	2395	-38.96	20240305	1021	43.19	20240805	N	073540	500	57 억	48321	N	N	N	N
150	20250304	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	11	2	0.76	25304496	17399	136.43	1463	1470	1442	1886	1016	1451	1454.36	0.42	447	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	167	8.35	0.29	12	0.15	175.00	5098.00	2505	20240226	-41.64	1021	20240805	43.19	1552	-5.80	20250214	1326	10.26	20250102	2395	-38.96	20240305	1021	43.19	20240805	N	073540	500	57 억	48321	N	N	N	N
151	20250304	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	11	2	0.76	20552493	14133	110.82	1463	1470	1442	1886	1016	1451	1454.22	0.42	447	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	167	8.35	0.29	12	0.12	175.00	5098.00	2505	20240226	-41.64	1021	20240805	43.19	1552	-5.80	20250214	1326	10.26	20250102	2395	-38.96	20240305	1021	43.19	20240805	N	073540	500	57 억	48321	N	N	N	N
152	20250304	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	13	2	0.90	20233777	13915	109.11	1463	1470	1442	1886	1016	1451	1454.10	0.42	447	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	167	8.37	0.29	12	0.12	175.00	5098.00	2505	20240226	-41.56	1021	20240805	43.39	1552	-5.67	20250214	1326	10.41	20250102	2395	-38.87	20240305	1021	43.39	20240805	N	073540	500	57 억	48321	N	N	N	N
153	20250304	100559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	19	2	1.31	20012716	13764	107.93	1463	1470	1442	1886	1016	1451	1453.99	0.42	447	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	168	8.40	0.29	12	0.12	175.00	5098.00	2505	20240226	-41.32	1021	20240805	43.98	1552	-5.28	20250214	1326	10.86	20250102	2395	-38.62	20240305	1021	43.98	20240805	N	073540	500	57 억	48321	N	N	N	N
154	20250304	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	10	2	0.69	2331342	1594	12.50	1463	1463	1460	1886	1016	1451	1462.57	0.42	0	1546	1498	1474	1426	1402	1486	1414	57	435	500	980	1	1	11400000	167	8.35	0.29	12	0.01	175.00	5098.00	2505	20240226	-41.68	1021	20240805	43.10	1552	-5.86	20250214	1326	10.18	20250102	2395	-39.00	20240305	1021	43.10	20240805	N	073540	500	57 억	48321	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History