KissMeData/081580/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	0	3	0.00	66267051	27347	100.00	2430	2455	2385	3165	1705	2435	2423.19	1.23	-565	2515	2475	2415	2375	2315	2495	2395	78	730	500	1650	5	1	15508143	378	-9.19	0.37	12	0.18	-265.00	6627.00	5080	20241007	-52.07	2010	20240419	21.14	3600	-32.36	20250103	2235	8.95	20250324	5080	-52.07	20241007	2010	21.14	20240419	4.58	Y	081580	500	77 억	190790	N	N	N	N
3	20250328	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	45	2	1.88	66054545	27348	40.42	2380	2455	2355	3105	1675	2390	2415.33	1.20	-69	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	378	-9.19	0.37	12	0.18	-265.00	6627.00	5080	20241007	-52.07	2010	20240419	21.14	3600	-32.36	20250103	2235	8.95	20250324	5080	-52.07	20241007	2010	21.14	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
4	20250328	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	50	2	2.09	53864490	22345	33.02	2380	2455	2355	3105	1675	2390	2410.58	1.20	117	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	378	-9.21	0.37	12	0.14	-265.00	6627.00	5080	20241007	-51.97	2010	20240419	21.39	3600	-32.22	20250103	2235	9.17	20250324	5080	-51.97	20241007	2010	21.39	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
5	20250328	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	30	2	1.26	47535540	19733	29.16	2380	2455	2355	3105	1675	2390	2408.94	1.20	-132	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	375	-9.13	0.37	12	0.13	-265.00	6627.00	5080	20241007	-52.36	2010	20240419	20.40	3600	-32.78	20250103	2235	8.28	20250324	5080	-52.36	20241007	2010	20.40	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
6	20250328	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	30	2	1.26	45325295	18817	27.81	2380	2455	2355	3105	1675	2390	2408.74	1.20	-157	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	375	-9.13	0.37	12	0.12	-265.00	6627.00	5080	20241007	-52.36	2010	20240419	20.40	3600	-32.78	20250103	2235	8.28	20250324	5080	-52.36	20241007	2010	20.40	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
7	20250328	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	35	2	1.46	37888545	15738	23.26	2380	2455	2355	3105	1675	2390	2407.46	1.20	-25	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	376	-9.15	0.37	12	0.10	-265.00	6627.00	5080	20241007	-52.26	2010	20240419	20.65	3600	-32.64	20250103	2235	8.50	20250324	5080	-52.26	20241007	2010	20.65	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
8	20250328	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	40	2	1.67	32629620	13574	20.06	2380	2455	2355	3105	1675	2390	2403.83	1.20	99	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	377	-9.17	0.37	12	0.09	-265.00	6627.00	5080	20241007	-52.17	2010	20240419	20.90	3600	-32.50	20250103	2235	8.72	20250324	5080	-52.17	20241007	2010	20.90	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
9	20250328	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	20	2	0.84	19030650	8002	11.83	2380	2440	2355	3105	1675	2390	2378.24	1.20	742	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	374	-9.09	0.36	12	0.05	-265.00	6627.00	5080	20241007	-52.56	2010	20240419	19.90	3600	-33.06	20250103	2235	7.83	20250324	5080	-52.56	20241007	2010	19.90	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
10	20250328	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-30	5	-1.26	2340715	987	1.46	2380	2440	2360	3105	1675	2390	2371.55	1.20	-148	2526	2457	2376	2307	2226	2492	2342	78	715	500	1620	5	1	15508143	366	-8.91	0.36	12	0.01	-265.00	6627.00	5080	20241007	-53.54	2010	20240419	17.41	3600	-34.44	20250103	2235	5.59	20250324	5080	-53.54	20241007	2010	17.41	20240419	4.58	N	081580	500	77 억	186359	N	N	N	N
11	20250327	161618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	65	2	2.80	161093945	67661	662.82	2325	2445	2295	3020	1630	2325	2380.90	1.21	-967	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	371	-9.02	0.36	12	0.44	-265.00	6627.00	5080	20241007	-52.95	2010	20240419	18.91	3600	-33.61	20250103	2235	6.94	20250324	5080	-52.95	20241007	2010	18.91	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
12	20250327	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	90	2	3.87	152837860	64209	629.01	2325	2445	2295	3020	1630	2325	2380.32	1.21	-1757	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	375	-9.11	0.36	12	0.41	-265.00	6627.00	5080	20241007	-52.46	2010	20240419	20.15	3600	-32.92	20250103	2235	8.05	20250324	5080	-52.46	20241007	2010	20.15	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
13	20250327	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-15	5	-0.65	29885175	12935	126.71	2325	2340	2295	3020	1630	2325	2310.41	1.21	65	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	358	-8.72	0.35	12	0.08	-265.00	6627.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2235	3.36	20250324	5080	-54.53	20241007	2010	14.93	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
14	20250327	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	15826670	6832	66.93	2325	2340	2295	3020	1630	2325	2316.55	1.21	-131	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	360	-8.75	0.35	12	0.04	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
15	20250327	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	14892485	6427	62.96	2325	2340	2295	3020	1630	2325	2317.18	1.21	-227	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	360	-8.75	0.35	12	0.04	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
16	20250327	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	13562185	5851	57.32	2325	2340	2295	3020	1630	2325	2317.93	1.21	-388	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	360	-8.75	0.35	12	0.04	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
17	20250327	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	12509610	5398	52.88	2325	2340	2295	3020	1630	2325	2317.45	1.21	-296	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	361	-8.77	0.35	12	0.03	-265.00	6627.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2235	4.03	20250324	5080	-54.23	20241007	2010	15.67	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
18	20250327	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-10	5	-0.43	6307900	2726	26.70	2325	2340	2295	3020	1630	2325	2313.98	1.21	-264	2395	2360	2325	2290	2255	2377	2307	78	695	500	1580	5	1	15508143	359	-8.74	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2235	3.58	20250324	5080	-54.43	20241007	2010	15.17	20240419	4.59	N	081580	500	77 억	187335	N	N	N	N
19	20250326	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	5	2	0.22	23643090	10208	62.04	2290	2360	2290	3015	1625	2320	2312.48	1.20	1712	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	361	-8.77	0.35	12	0.07	-265.00	6627.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2235	4.03	20250324	5080	-54.23	20241007	2010	15.67	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
20	20250326	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	10	2	0.43	16082155	6956	42.28	2290	2360	2290	3015	1625	2320	2311.98	1.20	1470	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	361	-8.79	0.35	12	0.04	-265.00	6627.00	5080	20241007	-54.13	2010	20240419	15.92	3600	-35.28	20250103	2235	4.25	20250324	5080	-54.13	20241007	2010	15.92	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
21	20250326	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-5	5	-0.22	13395050	5798	35.24	2290	2360	2290	3015	1625	2320	2310.29	1.20	906	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	359	-8.74	0.35	12	0.04	-265.00	6627.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2235	3.58	20250324	5080	-54.43	20241007	2010	15.17	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
22	20250326	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	-15	5	-0.65	9432280	4082	24.81	2290	2360	2290	3015	1625	2320	2310.70	1.20	564	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	357	-8.70	0.35	12	0.03	-265.00	6627.00	5080	20241007	-54.63	2010	20240419	14.68	3600	-35.97	20250103	2235	3.13	20250324	5080	-54.63	20241007	2010	14.68	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
23	20250326	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-10	5	-0.43	7698600	3330	20.24	2290	2360	2290	3015	1625	2320	2311.89	1.20	303	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	358	-8.72	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2235	3.36	20250324	5080	-54.53	20241007	2010	14.93	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
24	20250326	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	0	3	0.00	7444630	3220	19.57	2290	2360	2290	3015	1625	2320	2312.00	1.20	254	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	360	-8.75	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
25	20250326	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	0	3	0.00	6331045	2740	16.65	2290	2360	2290	3015	1625	2320	2310.60	1.20	-122	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	360	-8.75	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
26	20250326	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	20	2	0.86	742635	322	1.96	2290	2360	2290	3015	1625	2320	2306.32	1.20	49	2410	2365	2325	2280	2240	2387	2302	78	695	500	1570	5	1	15508143	363	-8.83	0.35	12	0.00	-265.00	6627.00	5080	20241007	-53.94	2010	20240419	16.42	3600	-35.00	20250103	2235	4.70	20250324	5080	-53.94	20241007	2010	16.42	20240419	4.61	N	081580	500	77 억	185623	N	N	N	N
27	20250325	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	25	2	1.09	37975120	16453	67.56	2295	2370	2285	2980	1610	2295	2308.09	1.18	2813	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	360	-8.75	0.35	12	0.11	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
28	20250325	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	5	2	0.22	36372160	15761	64.72	2295	2370	2285	2980	1610	2295	2307.73	1.18	2673	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	357	-8.68	0.35	12	0.10	-265.00	6627.00	5080	20241007	-54.72	2010	20240419	14.43	3600	-36.11	20250103	2235	2.91	20250324	5080	-54.72	20241007	2010	14.43	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
29	20250325	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	33440485	14489	59.50	2295	2370	2285	2980	1610	2295	2307.99	1.18	2394	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	356	-8.66	0.35	12	0.09	-265.00	6627.00	5080	20241007	-54.82	2010	20240419	14.18	3600	-36.25	20250103	2235	2.68	20250324	5080	-54.82	20241007	2010	14.18	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
30	20250325	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	20	2	0.87	21645615	9350	38.39	2295	2370	2295	2980	1610	2295	2315.04	1.18	1559	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	359	-8.74	0.35	12	0.06	-265.00	6627.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2235	3.58	20250324	5080	-54.43	20241007	2010	15.17	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
31	20250325	120658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	25	2	1.09	8627255	3712	15.24	2295	2370	2295	2980	1610	2295	2324.15	1.18	508	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	360	-8.75	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2235	3.80	20250324	5080	-54.33	20241007	2010	15.42	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
32	20250325	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	40	2	1.74	7809985	3359	13.79	2295	2370	2295	2980	1610	2295	2325.09	1.18	332	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	362	-8.81	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.04	2010	20240419	16.17	3600	-35.14	20250103	2235	4.47	20250324	5080	-54.04	20241007	2010	16.17	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
33	20250325	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	35	2	1.53	5409360	2328	9.56	2295	2370	2295	2980	1610	2295	2323.61	1.18	89	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	361	-8.79	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.13	2010	20240419	15.92	3600	-35.28	20250103	2235	4.25	20250324	5080	-54.13	20241007	2010	15.92	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
34	20250325	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	70	2	3.05	1409465	609	2.50	2295	2370	2295	2980	1610	2295	2314.39	1.18	-207	2335	2315	2275	2255	2215	2325	2265	78	685	500	1560	5	1	15508143	367	-8.92	0.36	12	0.00	-265.00	6627.00	5080	20241007	-53.44	2010	20240419	17.66	3600	-34.31	20250103	2235	5.82	20250324	5080	-53.44	20241007	2010	17.66	20240419	4.68	N	081580	500	77 억	182922	N	N	N	N
35	20250324	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	15	2	0.66	55270860	24255	98.72	2265	2295	2235	2960	1600	2280	2278.66	1.13	2811	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	356	-8.66	0.35	12	0.16	-265.00	6627.00	5080	20241007	-54.82	2010	20240419	14.18	3600	-36.25	20250103	2235	2.68	20250324	5080	-54.82	20241007	2010	14.18	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
36	20250324	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	15	2	0.66	46603575	20467	83.30	2265	2295	2235	2960	1600	2280	2277.01	1.13	2643	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	356	-8.66	0.35	12	0.13	-265.00	6627.00	5080	20241007	-54.82	2010	20240419	14.18	3600	-36.25	20250103	2235	2.68	20250324	5080	-54.82	20241007	2010	14.18	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
37	20250324	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	10	2	0.44	41534675	18255	74.30	2265	2295	2235	2960	1600	2280	2275.25	1.13	2243	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	355	-8.64	0.35	12	0.12	-265.00	6627.00	5080	20241007	-54.92	2010	20240419	13.93	3600	-36.39	20250103	2235	2.46	20250324	5080	-54.92	20241007	2010	13.93	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
38	20250324	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	5	2	0.22	33068475	14546	59.20	2265	2295	2235	2960	1600	2280	2273.37	1.13	1903	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	354	-8.62	0.34	12	0.09	-265.00	6627.00	5080	20241007	-55.02	2010	20240419	13.68	3600	-36.53	20250103	2235	2.24	20250324	5080	-55.02	20241007	2010	13.68	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
39	20250324	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	15	2	0.66	30076620	13235	53.87	2265	2295	2235	2960	1600	2280	2272.51	1.13	1128	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	356	-8.66	0.35	12	0.09	-265.00	6627.00	5080	20241007	-54.82	2010	20240419	14.18	3600	-36.25	20250103	2235	2.68	20250324	5080	-54.82	20241007	2010	14.18	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
40	20250324	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	5	2	0.22	23111345	10193	41.49	2265	2295	2235	2960	1600	2280	2267.37	1.13	541	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	354	-8.62	0.34	12	0.07	-265.00	6627.00	5080	20241007	-55.02	2010	20240419	13.68	3600	-36.53	20250103	2235	2.24	20250324	5080	-55.02	20241007	2010	13.68	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
41	20250324	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-5	5	-0.22	14953170	6624	26.96	2265	2275	2235	2960	1600	2280	2257.42	1.13	468	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	353	-8.58	0.34	12	0.04	-265.00	6627.00	5080	20241007	-55.22	2010	20240419	13.18	3600	-36.81	20250103	2235	1.79	20250324	5080	-55.22	20241007	2010	13.18	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
42	20250324	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-40	5	-1.75	7532950	3328	13.55	2265	2265	2235	2960	1600	2280	2263.51	1.13	-72	2446	2362	2316	2232	2186	2340	2210	78	680	500	1550	5	1	15508143	347	-8.45	0.34	12	0.02	-265.00	6627.00	5080	20241007	-55.91	2010	20240419	11.44	3600	-37.78	20250103	2235	0.22	20250324	5080	-55.91	20241007	2010	11.44	20240419	4.68	N	081580	500	77 억	175273	N	N	N	N
43	20250321	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-70	5	-2.98	54645505	23780	121.02	2350	2400	2270	3055	1645	2350	2297.96	1.11	1993	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	354	-8.60	0.34	12	0.15	-265.00	6627.00	5080	20241007	-55.12	2010	20240419	13.43	3600	-36.67	20250103	2250	1.33	20250318	5080	-55.12	20241007	2010	13.43	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
44	20250321	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-55	5	-2.34	49291265	21433	109.07	2350	2400	2270	3055	1645	2350	2299.78	1.11	1772	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	356	-8.66	0.35	12	0.14	-265.00	6627.00	5080	20241007	-54.82	2010	20240419	14.18	3600	-36.25	20250103	2250	2.00	20250318	5080	-54.82	20241007	2010	14.18	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
45	20250321	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-65	5	-2.77	41954010	18218	92.71	2350	2400	2270	3055	1645	2350	2302.89	1.11	957	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	354	-8.62	0.34	12	0.12	-265.00	6627.00	5080	20241007	-55.02	2010	20240419	13.68	3600	-36.53	20250103	2250	1.56	20250318	5080	-55.02	20241007	2010	13.68	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
46	20250321	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-50	5	-2.13	31410005	13607	69.25	2350	2400	2280	3055	1645	2350	2308.37	1.11	680	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	357	-8.68	0.35	12	0.09	-265.00	6627.00	5080	20241007	-54.72	2010	20240419	14.43	3600	-36.11	20250103	2250	2.22	20250318	5080	-54.72	20241007	2010	14.43	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
47	20250321	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-55	5	-2.34	30675505	13287	67.62	2350	2400	2280	3055	1645	2350	2308.69	1.11	680	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	356	-8.66	0.35	12	0.09	-265.00	6627.00	5080	20241007	-54.82	2010	20240419	14.18	3600	-36.25	20250103	2250	2.00	20250318	5080	-54.82	20241007	2010	14.18	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
48	20250321	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-40	5	-1.70	22987720	9935	50.56	2350	2400	2295	3055	1645	2350	2313.81	1.11	-45	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	358	-8.72	0.35	12	0.06	-265.00	6627.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2250	2.67	20250318	5080	-54.53	20241007	2010	14.93	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
49	20250321	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-40	5	-1.70	21997755	9506	48.38	2350	2400	2295	3055	1645	2350	2314.09	1.11	216	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	358	-8.72	0.35	12	0.06	-265.00	6627.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2250	2.67	20250318	5080	-54.53	20241007	2010	14.93	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
50	20250321	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-5	5	-0.21	1987540	845	4.30	2350	2400	2345	3055	1645	2350	2352.12	1.11	-24	2446	2397	2346	2297	2246	2372	2272	78	705	500	1590	5	1	15508143	364	-8.85	0.35	12	0.01	-265.00	6627.00	5080	20241007	-53.84	2010	20240419	16.67	3600	-34.86	20250103	2250	4.22	20250318	5080	-53.84	20241007	2010	16.67	20240419	4.69	N	081580	500	77 억	172896	N	N	N	N
51	20250320	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	45	2	1.95	45645365	19649	121.49	2360	2395	2295	2995	1615	2305	2322.96	1.11	1176	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	364	-8.87	0.35	12	0.13	-265.00	6627.00	5080	20241007	-53.74	2010	20240419	16.92	3600	-34.72	20250103	2250	4.44	20250318	5080	-53.74	20241007	2010	16.92	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
52	20250320	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	25	2	1.08	44937180	19346	119.61	2360	2395	2295	2995	1615	2305	2322.82	1.11	1162	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	361	-8.79	0.35	12	0.12	-265.00	6627.00	5080	20241007	-54.13	2010	20240419	15.92	3600	-35.28	20250103	2250	3.56	20250318	5080	-54.13	20241007	2010	15.92	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
53	20250320	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	10	2	0.43	29178735	12639	78.14	2360	2360	2295	2995	1615	2305	2308.63	1.11	-26	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	359	-8.74	0.35	12	0.08	-265.00	6627.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2250	2.89	20250318	5080	-54.43	20241007	2010	15.17	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
54	20250320	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	5	2	0.22	22825095	9881	61.09	2360	2360	2295	2995	1615	2305	2310.00	1.11	591	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	358	-8.72	0.35	12	0.06	-265.00	6627.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2250	2.67	20250318	5080	-54.53	20241007	2010	14.93	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
55	20250320	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	0	3	0.00	16385780	7091	43.84	2360	2360	2295	2995	1615	2305	2310.79	1.11	-229	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	357	-8.70	0.35	12	0.05	-265.00	6627.00	5080	20241007	-54.63	2010	20240419	14.68	3600	-35.97	20250103	2250	2.44	20250318	5080	-54.63	20241007	2010	14.68	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
56	20250320	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-5	5	-0.22	10412885	4501	27.83	2360	2360	2295	2995	1615	2305	2313.46	1.11	-1079	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	357	-8.68	0.35	12	0.03	-265.00	6627.00	5080	20241007	-54.72	2010	20240419	14.43	3600	-36.11	20250103	2250	2.22	20250318	5080	-54.72	20241007	2010	14.43	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
57	20250320	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	10	2	0.43	6717345	2897	17.91	2360	2360	2300	2995	1615	2305	2318.72	1.11	-624	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	359	-8.74	0.35	12	0.02	-265.00	6627.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2250	2.89	20250318	5080	-54.43	20241007	2010	15.17	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
58	20250320	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	5	2	0.22	3338330	1433	8.86	2360	2360	2305	2995	1615	2305	2329.61	1.11	176	2385	2345	2305	2265	2225	2345	2265	78	690	500	1560	5	1	15508143	358	-8.72	0.35	12	0.01	-265.00	6627.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2250	2.67	20250318	5080	-54.53	20241007	2010	14.93	20240419	4.86	N	081580	500	77 억	171877	N	N	N	N
59	20250319	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	0	3	0.00	33692310	14669	21.09	2305	2345	2265	2995	1615	2305	2296.71	1.10	1269	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	357	-230.50	0.33	12	0.09	-10.00	6898.00	5080	20241007	-54.63	2010	20240419	14.68	3600	-35.97	20250103	2250	2.44	20250318	5080	-54.63	20241007	2010	14.68	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
60	20250319	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-15	5	-0.65	31882675	13883	19.96	2305	2345	2265	2995	1615	2305	2296.53	1.10	1272	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	355	-229.00	0.33	12	0.09	-10.00	6898.00	5080	20241007	-54.92	2010	20240419	13.93	3600	-36.39	20250103	2250	1.78	20250318	5080	-54.92	20241007	2010	13.93	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
61	20250319	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-5	5	-0.22	28398570	12356	17.77	2305	2345	2265	2995	1615	2305	2298.36	1.10	1233	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	357	-230.00	0.33	12	0.08	-10.00	6898.00	5080	20241007	-54.72	2010	20240419	14.43	3600	-36.11	20250103	2250	2.22	20250318	5080	-54.72	20241007	2010	14.43	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
62	20250319	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	0	3	0.00	16406050	7123	10.24	2305	2345	2265	2995	1615	2305	2303.25	1.10	60	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	357	-230.50	0.33	12	0.05	-10.00	6898.00	5080	20241007	-54.63	2010	20240419	14.68	3600	-35.97	20250103	2250	2.44	20250318	5080	-54.63	20241007	2010	14.68	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
63	20250319	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	5	2	0.22	14784155	6421	9.23	2305	2345	2265	2995	1615	2305	2302.47	1.10	16	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	358	-231.00	0.33	12	0.04	-10.00	6898.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2250	2.67	20250318	5080	-54.53	20241007	2010	14.93	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
64	20250319	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	0	3	0.00	11477580	4988	7.17	2305	2345	2265	2995	1615	2305	2301.04	1.10	-252	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	357	-230.50	0.33	12	0.03	-10.00	6898.00	5080	20241007	-54.63	2010	20240419	14.68	3600	-35.97	20250103	2250	2.44	20250318	5080	-54.63	20241007	2010	14.68	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
65	20250319	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	15	2	0.65	6952860	3020	4.34	2305	2345	2265	2995	1615	2305	2302.27	1.10	-185	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	360	-232.00	0.34	12	0.02	-10.00	6898.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2250	3.11	20250318	5080	-54.33	20241007	2010	15.42	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
66	20250319	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	30	2	1.30	2189920	950	1.37	2305	2345	2305	2995	1615	2305	2305.18	1.10	-194	2468	2386	2318	2236	2168	2352	2202	78	690	500	1560	5	1	15508143	362	-233.50	0.34	12	0.01	-10.00	6898.00	5080	20241007	-54.04	2010	20240419	16.17	3600	-35.14	20250103	2250	3.78	20250318	5080	-54.04	20241007	2010	16.17	20240419	4.86	N	081580	500	77 억	170537	N	N	N	N
67	20250318	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	-65	5	-2.74	159354273	69356	175.03	2400	2400	2250	3080	1660	2370	2297.62	0.99	3445	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	357	-230.50	0.33	12	0.45	-10.00	6898.00	5080	20241007	-54.63	2010	20240419	14.68	3600	-35.97	20250103	2250	2.44	20250318	5080	-54.63	20241007	2010	14.68	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
68	20250318	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-60	5	-2.53	157370258	68492	172.85	2400	2400	2250	3080	1660	2370	2297.64	0.99	3811	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	358	-231.00	0.33	12	0.44	-10.00	6898.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2250	2.67	20250318	5080	-54.53	20241007	2010	14.93	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
69	20250318	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-50	5	-2.11	148149538	64489	162.74	2400	2400	2250	3080	1660	2370	2297.28	0.99	3471	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	360	-232.00	0.34	12	0.42	-10.00	6898.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2250	3.11	20250318	5080	-54.33	20241007	2010	15.42	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
70	20250318	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-50	5	-2.11	133784553	58270	147.05	2400	2400	2250	3080	1660	2370	2295.94	0.99	3824	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	360	-232.00	0.34	12	0.38	-10.00	6898.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2250	3.11	20250318	5080	-54.33	20241007	2010	15.42	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
71	20250318	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-55	5	-2.32	50904268	21909	55.29	2400	2400	2270	3080	1660	2370	2323.44	0.99	1057	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	359	-231.50	0.34	12	0.14	-10.00	6898.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2260	2.43	20250312	5080	-54.43	20241007	2010	15.17	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
72	20250318	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-30	5	-1.27	23753598	10199	25.74	2400	2400	2270	3080	1660	2370	2329.01	0.99	752	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	363	-234.00	0.34	12	0.07	-10.00	6898.00	5080	20241007	-53.94	2010	20240419	16.42	3600	-35.00	20250103	2260	3.54	20250312	5080	-53.94	20241007	2010	16.42	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
73	20250318	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2362	-8	5	-0.34	6461161	2714	6.85	2400	2400	2360	3080	1660	2370	2380.68	0.99	303	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	366	-236.20	0.34	12	0.02	-10.00	6898.00	5080	20241007	-53.50	2010	20240419	17.51	3600	-34.39	20250103	2260	4.51	20250312	5080	-53.50	20241007	2010	17.51	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
74	20250318	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	5	2	0.21	1832400	768	1.94	2400	2400	2370	3080	1660	2370	2385.94	0.99	464	2420	2395	2365	2340	2310	2407	2352	78	710	500	1610	5	1	15508143	368	-237.50	0.34	12	0.00	-10.00	6898.00	5080	20241007	-53.25	2010	20240419	18.16	3600	-34.03	20250103	2260	5.09	20250312	5080	-53.25	20241007	2010	18.16	20240419	4.86	N	081580	500	77 억	153664	N	N	N	N
75	20250317	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	45	2	1.94	93322165	39621	164.38	2350	2390	2335	3020	1630	2325	2355.37	0.97	4193	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	368	-237.00	0.34	12	0.26	-10.00	6898.00	5080	20241007	-53.35	2010	20240419	17.91	3600	-34.17	20250103	2260	4.87	20250312	5080	-53.35	20241007	2010	17.91	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
76	20250317	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	45	2	1.94	78783780	33478	138.89	2350	2390	2335	3020	1630	2325	2353.30	0.97	4092	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	368	-237.00	0.34	12	0.22	-10.00	6898.00	5080	20241007	-53.35	2010	20240419	17.91	3600	-34.17	20250103	2260	4.87	20250312	5080	-53.35	20241007	2010	17.91	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
77	20250317	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	45	2	1.94	74398210	31621	131.19	2350	2390	2335	3020	1630	2325	2352.81	0.97	3725	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	368	-237.00	0.34	12	0.20	-10.00	6898.00	5080	20241007	-53.35	2010	20240419	17.91	3600	-34.17	20250103	2260	4.87	20250312	5080	-53.35	20241007	2010	17.91	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
78	20250317	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	40	2	1.72	70997635	30184	125.22	2350	2390	2335	3020	1630	2325	2352.16	0.97	3637	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	367	-236.50	0.34	12	0.19	-10.00	6898.00	5080	20241007	-53.44	2010	20240419	17.66	3600	-34.31	20250103	2260	4.65	20250312	5080	-53.44	20241007	2010	17.66	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
79	20250317	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	30	2	1.29	63289080	26917	111.67	2350	2390	2335	3020	1630	2325	2351.27	0.97	3025	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	365	-235.50	0.34	12	0.17	-10.00	6898.00	5080	20241007	-53.64	2010	20240419	17.16	3600	-34.58	20250103	2260	4.20	20250312	5080	-53.64	20241007	2010	17.16	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
80	20250317	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	30	2	1.29	48514380	20645	85.65	2350	2390	2335	3020	1630	2325	2349.93	0.97	2776	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	365	-235.50	0.34	12	0.13	-10.00	6898.00	5080	20241007	-53.64	2010	20240419	17.16	3600	-34.58	20250103	2260	4.20	20250312	5080	-53.64	20241007	2010	17.16	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
81	20250317	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	40	2	1.72	44427500	18914	78.47	2350	2390	2335	3020	1630	2325	2348.92	0.97	2713	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	367	-236.50	0.34	12	0.12	-10.00	6898.00	5080	20241007	-53.44	2010	20240419	17.66	3600	-34.31	20250103	2260	4.65	20250312	5080	-53.44	20241007	2010	17.66	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
82	20250317	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	10	2	0.43	11365150	4849	20.12	2350	2390	2335	3020	1630	2325	2343.81	0.97	-399	2365	2345	2320	2300	2275	2355	2310	78	695	500	1580	5	1	15508143	362	-233.50	0.34	12	0.03	-10.00	6898.00	5080	20241007	-54.04	2010	20240419	16.17	3600	-35.14	20250103	2260	3.32	20250312	5080	-54.04	20241007	2010	16.17	20240419	4.94	N	081580	500	77 억	149913	N	N	N	N
83	20250314	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	55379045	23902	34.52	2305	2340	2295	3020	1630	2325	2316.54	0.95	3277	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	361	-232.50	0.34	12	0.15	-10.00	6898.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2260	2.88	20250312	5080	-54.23	20241007	2010	15.67	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
84	20250314	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	45586620	19690	28.44	2305	2340	2295	3020	1630	2325	2315.22	0.95	3250	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	360	-232.00	0.34	12	0.13	-10.00	6898.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2260	2.65	20250312	5080	-54.33	20241007	2010	15.42	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
85	20250314	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	30340590	13102	18.92	2305	2340	2300	3020	1630	2325	2315.72	0.95	2015	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	360	-232.00	0.34	12	0.08	-10.00	6898.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2260	2.65	20250312	5080	-54.33	20241007	2010	15.42	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
86	20250314	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	28000350	12093	17.46	2305	2340	2300	3020	1630	2325	2315.42	0.95	1980	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	361	-232.50	0.34	12	0.08	-10.00	6898.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2260	2.88	20250312	5080	-54.23	20241007	2010	15.67	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
87	20250314	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	27672585	11952	17.26	2305	2340	2300	3020	1630	2325	2315.31	0.95	1980	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	361	-232.50	0.34	12	0.08	-10.00	6898.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2260	2.88	20250312	5080	-54.23	20241007	2010	15.67	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
88	20250314	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	23453205	10133	14.63	2305	2340	2300	3020	1630	2325	2314.54	0.95	1936	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	361	-232.50	0.34	12	0.07	-10.00	6898.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2260	2.88	20250312	5080	-54.23	20241007	2010	15.67	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
89	20250314	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-15	5	-0.65	17536795	7573	10.94	2305	2340	2300	3020	1630	2325	2315.70	0.95	2069	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	358	-231.00	0.33	12	0.05	-10.00	6898.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2260	2.21	20250312	5080	-54.53	20241007	2010	14.93	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
90	20250314	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	10	2	0.43	2030010	879	1.27	2305	2340	2300	3020	1630	2325	2309.45	0.95	73	2431	2377	2336	2282	2241	2357	2262	78	695	500	1580	5	1	15508143	362	-233.50	0.34	12	0.01	-10.00	6898.00	5080	20241007	-54.04	2010	20240419	16.17	3600	-35.14	20250103	2260	3.32	20250312	5080	-54.04	20241007	2010	16.17	20240419	4.78	N	081580	500	77 억	146596	N	N	N	N
91	20250313	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-20	5	-0.85	160591414	69242	35.20	2390	2390	2295	3045	1645	2345	2319.28	0.93	3046	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	361	-232.50	0.34	12	0.45	-10.00	6898.00	5080	20241007	-54.23	2010	20240419	15.67	3600	-35.42	20250103	2260	2.88	20250312	5080	-54.23	20241007	2010	15.67	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
92	20250313	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-30	5	-1.28	151722339	65424	33.26	2390	2390	2295	3045	1645	2345	2319.06	0.93	2834	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	359	-231.50	0.34	12	0.42	-10.00	6898.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2260	2.43	20250312	5080	-54.43	20241007	2010	15.17	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
93	20250313	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-30	5	-1.28	145063459	62552	31.80	2390	2390	2295	3045	1645	2345	2319.09	0.93	2386	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	359	-231.50	0.34	12	0.40	-10.00	6898.00	5080	20241007	-54.43	2010	20240419	15.17	3600	-35.69	20250103	2260	2.43	20250312	5080	-54.43	20241007	2010	15.17	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
94	20250313	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-35	5	-1.49	141263069	60910	30.97	2390	2390	2295	3045	1645	2345	2319.21	0.93	2456	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	358	-231.00	0.33	12	0.39	-10.00	6898.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2260	2.21	20250312	5080	-54.53	20241007	2010	14.93	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
95	20250313	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-25	5	-1.07	126878459	54681	27.80	2390	2390	2295	3045	1645	2345	2320.34	0.93	2557	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	360	-232.00	0.34	12	0.35	-10.00	6898.00	5080	20241007	-54.33	2010	20240419	15.42	3600	-35.56	20250103	2260	2.65	20250312	5080	-54.33	20241007	2010	15.42	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
96	20250313	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-35	5	-1.49	115604724	49812	25.32	2390	2390	2295	3045	1645	2345	2320.82	0.93	2821	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	358	-231.00	0.33	12	0.32	-10.00	6898.00	5080	20241007	-54.53	2010	20240419	14.93	3600	-35.83	20250103	2260	2.21	20250312	5080	-54.53	20241007	2010	14.93	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
97	20250313	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2322	-23	5	-0.98	59513919	25535	12.98	2390	2390	2310	3045	1645	2345	2330.68	0.93	-79	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	360	-232.20	0.34	12	0.16	-10.00	6898.00	5080	20241007	-54.29	2010	20240419	15.52	3600	-35.50	20250103	2260	2.74	20250312	5080	-54.29	20241007	2010	15.52	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
98	20250313	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-15	5	-0.64	7867175	3343	1.70	2390	2390	2330	3045	1645	2345	2353.33	0.93	-42	2735	2540	2400	2205	2065	2470	2135	78	700	500	1590	5	1	15508143	361	-233.00	0.34	12	0.02	-10.00	6898.00	5080	20241007	-54.13	2010	20240419	15.92	3600	-35.28	20250103	2260	3.10	20250312	5080	-54.13	20241007	2010	15.92	20240419	4.85	N	081580	500	77 억	144029	N	N	N	N
99	20250312	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-205	5	-8.04	457631417	193048	111.70	2595	2595	2260	3315	1785	2550	2370.56	0.96	-4165	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	364	-234.50	0.34	12	1.24	-10.00	6898.00	5080	20241007	-53.84	2010	20240419	16.67	3600	-34.86	20250103	2260	3.76	20250312	5080	-53.84	20241007	2010	16.67	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
100	20250312	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-175	5	-6.86	433546072	182812	105.78	2595	2595	2260	3315	1785	2550	2371.54	0.96	-2129	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	368	-237.50	0.34	12	1.18	-10.00	6898.00	5080	20241007	-53.25	2010	20240419	18.16	3600	-34.03	20250103	2260	5.09	20250312	5080	-53.25	20241007	2010	18.16	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
101	20250312	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-180	5	-7.06	250956700	104040	60.20	2595	2595	2340	3315	1785	2550	2412.12	0.96	3453	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	368	-237.00	0.34	12	0.67	-10.00	6898.00	5080	20241007	-53.35	2010	20240419	17.91	3600	-34.17	20250103	2340	1.28	20250312	5080	-53.35	20241007	2010	17.91	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
102	20250312	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	-130	5	-5.10	133389100	54570	31.57	2595	2595	2370	3315	1785	2550	2444.37	0.96	1097	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	375	-242.00	0.35	12	0.35	-10.00	6898.00	5080	20241007	-52.36	2010	20240419	20.40	3600	-32.78	20250103	2370	2.11	20250312	5080	-52.36	20241007	2010	20.40	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
103	20250312	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-100	5	-3.92	103599405	42242	24.44	2595	2595	2370	3315	1785	2550	2452.52	0.96	753	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	380	-245.00	0.36	12	0.27	-10.00	6898.00	5080	20241007	-51.77	2010	20240419	21.89	3600	-31.94	20250103	2370	3.38	20250312	5080	-51.77	20241007	2010	21.89	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
104	20250312	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-110	5	-4.31	91494930	37277	21.57	2595	2595	2370	3315	1785	2550	2454.46	0.96	1094	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	378	-244.00	0.35	12	0.24	-10.00	6898.00	5080	20241007	-51.97	2010	20240419	21.39	3600	-32.22	20250103	2370	2.95	20250312	5080	-51.97	20241007	2010	21.39	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
105	20250312	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-80	5	-3.14	45956400	18621	10.77	2595	2595	2370	3315	1785	2550	2467.99	0.96	113	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	383	-247.00	0.36	12	0.12	-10.00	6898.00	5080	20241007	-51.38	2010	20240419	22.89	3600	-31.39	20250103	2370	4.22	20250312	5080	-51.38	20241007	2010	22.89	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
106	20250312	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-15	5	-0.59	2263815	886	0.51	2595	2595	2535	3315	1785	2550	2555.10	0.96	-820	2840	2695	2570	2425	2300	2767	2497	78	765	500	1730	5	1	15508143	393	-253.50	0.37	12	0.01	-10.00	6898.00	5080	20241007	-50.10	2010	20240419	26.12	3600	-29.58	20250103	2445	3.68	20250311	5080	-50.10	20241007	2010	26.12	20240419	4.86	N	081580	500	77 억	148174	N	N	N	N
107	20250311	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-180	5	-6.59	434301567	172821	2998.28	2520	2715	2445	3545	1915	2730	2513.01	0.96	-925	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	395	-255.00	0.37	12	1.11	-10.00	6898.00	5080	20241007	-49.80	2010	20240419	26.87	3600	-29.17	20250103	2445	4.29	20250311	5080	-49.80	20241007	2010	26.87	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
108	20250311	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-180	5	-6.59	410987227	163651	2839.19	2520	2715	2445	3545	1915	2730	2511.36	0.96	-863	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	395	-255.00	0.37	12	1.06	-10.00	6898.00	5080	20241007	-49.80	2010	20240419	26.87	3600	-29.17	20250103	2445	4.29	20250311	5080	-49.80	20241007	2010	26.87	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
109	20250311	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-220	5	-8.06	371979867	148169	2570.59	2520	2715	2445	3545	1915	2730	2510.51	0.96	974	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	389	-251.00	0.36	12	0.96	-10.00	6898.00	5080	20241007	-50.59	2010	20240419	24.88	3600	-30.28	20250103	2445	2.66	20250311	5080	-50.59	20241007	2010	24.88	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
110	20250311	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-250	5	-9.16	321346037	128039	2221.36	2520	2715	2445	3545	1915	2730	2509.75	0.96	3862	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	385	-248.00	0.36	12	0.83	-10.00	6898.00	5080	20241007	-51.18	2010	20240419	23.38	3600	-31.11	20250103	2445	1.43	20250311	5080	-51.18	20241007	2010	23.38	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
111	20250311	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-220	5	-8.06	267692200	106460	1846.98	2520	2715	2445	3545	1915	2730	2514.49	0.96	3370	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	389	-251.00	0.36	12	0.69	-10.00	6898.00	5080	20241007	-50.59	2010	20240419	24.88	3600	-30.28	20250103	2445	2.66	20250311	5080	-50.59	20241007	2010	24.88	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
112	20250311	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-250	5	-9.16	241401130	95896	1663.71	2520	2715	2445	3545	1915	2730	2517.32	0.96	3530	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	385	-248.00	0.36	12	0.62	-10.00	6898.00	5080	20241007	-51.18	2010	20240419	23.38	3600	-31.11	20250103	2445	1.43	20250311	5080	-51.18	20241007	2010	23.38	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
113	20250311	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-160	5	-5.86	124281915	48831	847.17	2520	2715	2520	3545	1915	2730	2545.14	0.96	3290	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	399	-257.00	0.37	12	0.31	-10.00	6898.00	5080	20241007	-49.41	2010	20240419	27.86	3600	-28.61	20250103	2520	1.98	20250311	5080	-49.41	20241007	2010	27.86	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
114	20250311	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-145	5	-5.31	101072695	39831	691.03	2520	2715	2520	3545	1915	2730	2537.54	0.96	6546	2786	2757	2701	2672	2616	2772	2687	78	815	500	1850	5	1	15508143	401	-258.50	0.37	12	0.26	-10.00	6898.00	5080	20241007	-49.11	2010	20240419	28.61	3600	-28.19	20250103	2520	2.58	20250311	5080	-49.11	20241007	2010	28.61	20240419	4.96	N	081580	500	77 억	149099	N	N	N	N
115	20250310	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	20	2	0.74	15467945	5764	43.68	2645	2730	2645	3520	1900	2710	2683.48	0.96	-81	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	423	-273.00	0.40	12	0.04	-10.00	6898.00	5080	20241007	-46.26	2010	20240419	35.82	3600	-24.17	20250103	2605	4.80	20250228	5080	-46.26	20241007	2010	35.82	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
116	20250310	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	13515335	5047	38.25	2645	2710	2645	3520	1900	2710	2677.89	0.96	98	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	420	-271.00	0.39	12	0.03	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
117	20250310	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-15	5	-0.55	5804710	2174	16.47	2645	2695	2645	3520	1900	2710	2670.04	0.96	1	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	418	-269.50	0.39	12	0.01	-10.00	6898.00	5080	20241007	-46.95	2010	20240419	34.08	3600	-25.14	20250103	2605	3.45	20250228	5080	-46.95	20241007	2010	34.08	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
118	20250310	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-20	5	-0.74	4698175	1762	13.35	2645	2695	2645	3520	1900	2710	2666.36	0.96	1	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	417	-269.00	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2605	3.26	20250228	5080	-47.05	20241007	2010	33.83	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
119	20250310	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-20	5	-0.74	4374820	1641	12.44	2645	2695	2645	3520	1900	2710	2665.92	0.96	1	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	417	-269.00	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2605	3.26	20250228	5080	-47.05	20241007	2010	33.83	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
120	20250310	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-30	5	-1.11	3834130	1440	10.91	2645	2695	2645	3520	1900	2710	2662.56	0.96	1	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	416	-268.00	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2605	2.88	20250228	5080	-47.24	20241007	2010	33.33	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
121	20250310	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-25	5	-0.92	3110530	1170	8.87	2645	2695	2645	3520	1900	2710	2658.53	0.96	35	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	416	-268.50	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.15	2010	20240419	33.58	3600	-25.42	20250103	2605	3.07	20250228	5080	-47.15	20241007	2010	33.58	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
122	20250310	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-30	5	-1.11	2943470	1108	8.40	2645	2695	2645	3520	1900	2710	2656.51	0.96	40	2753	2731	2698	2676	2643	2742	2687	78	810	500	1840	5	1	15508143	416	-268.00	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2605	2.88	20250228	5080	-47.24	20241007	2010	33.33	20240419	4.96	N	081580	500	77 억	149180	N	N	N	N
123	20250307	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	35428595	13196	103.04	2680	2720	2665	3510	1890	2700	2684.79	0.96	-277	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.09	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
124	20250307	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	31314995	11672	91.14	2680	2720	2665	3510	1890	2700	2682.92	0.96	433	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	417	-269.00	0.39	12	0.08	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2605	3.26	20250228	5080	-47.05	20241007	2010	33.83	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
125	20250307	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	13988905	5212	40.70	2680	2720	2665	3510	1890	2700	2683.98	0.96	-140	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.03	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
126	20250307	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	13309945	4960	38.73	2680	2720	2665	3510	1890	2700	2683.46	0.96	-126	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	418	-269.50	0.39	12	0.03	-10.00	6898.00	5080	20241007	-46.95	2010	20240419	34.08	3600	-25.14	20250103	2605	3.45	20250228	5080	-46.95	20241007	2010	34.08	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
127	20250307	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	13131760	4894	38.21	2680	2720	2665	3510	1890	2700	2683.24	0.96	-123	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.03	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
128	20250307	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	12171755	4535	35.41	2680	2720	2665	3510	1890	2700	2683.96	0.96	-89	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.03	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
129	20250307	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	8712405	3243	25.32	2680	2720	2670	3510	1890	2700	2686.53	0.96	-31	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	417	-269.00	0.39	12	0.02	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2605	3.26	20250228	5080	-47.05	20241007	2010	33.83	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
130	20250307	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-25	5	-0.93	1045195	390	3.05	2680	2680	2675	3510	1890	2700	2679.99	0.96	79	2756	2727	2691	2662	2626	2742	2677	78	810	500	1830	5	1	15508143	415	-267.50	0.39	12	0.00	-10.00	6898.00	5080	20241007	-47.34	2010	20240419	33.08	3600	-25.69	20250103	2605	2.69	20250228	5080	-47.34	20241007	2010	33.08	20240419	4.95	N	081580	500	77 억	149457	N	N	N	N
131	20250306	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	34439450	12807	82.71	2695	2720	2655	3510	1890	2700	2689.11	0.97	-1808	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.08	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
132	20250306	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	32489815	12083	78.03	2695	2720	2655	3510	1890	2700	2688.89	0.97	-1371	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	416	-268.00	0.39	12	0.08	-10.00	6898.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2605	2.88	20250228	5080	-47.24	20241007	2010	33.33	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
133	20250306	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	28426655	10571	68.27	2695	2720	2660	3510	1890	2700	2689.12	0.97	-1265	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	417	-269.00	0.39	12	0.07	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2605	3.26	20250228	5080	-47.05	20241007	2010	33.83	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
134	20250306	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-25	5	-0.93	18055345	6694	43.23	2695	2720	2675	3510	1890	2700	2697.24	0.97	-1003	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	415	-267.50	0.39	12	0.04	-10.00	6898.00	5080	20241007	-47.34	2010	20240419	33.08	3600	-25.69	20250103	2605	2.69	20250228	5080	-47.34	20241007	2010	33.08	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
135	20250306	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	11700910	4333	27.98	2695	2720	2680	3510	1890	2700	2700.42	0.97	-135	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.03	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
136	20250306	110628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	8467510	3131	20.22	2695	2720	2680	3510	1890	2700	2704.41	0.97	-133	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.02	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
137	20250306	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	4327350	1603	10.35	2695	2715	2685	3510	1890	2700	2699.53	0.97	-131	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	416	-268.50	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.15	2010	20240419	33.58	3600	-25.42	20250103	2605	3.07	20250228	5080	-47.15	20241007	2010	33.58	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
138	20250306	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	563340	208	1.34	2695	2715	2695	3510	1890	2700	2708.37	0.97	-133	2790	2745	2710	2665	2630	2767	2687	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.00	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	4.93	N	081580	500	77 억	151109	N	N	N	N
139	20250305	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	41823575	15484	69.74	2695	2755	2675	3510	1890	2700	2701.08	0.97	1578	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.10	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
140	20250305	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	34100915	12608	56.79	2695	2755	2675	3510	1890	2700	2704.70	0.97	1226	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.08	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
141	20250305	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	28788740	10635	47.90	2695	2755	2675	3510	1890	2700	2706.98	0.97	554	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.07	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
142	20250305	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	21338480	7882	35.50	2695	2755	2680	3510	1890	2700	2707.24	0.97	524	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.05	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
143	20250305	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	19530455	7209	32.47	2695	2755	2685	3510	1890	2700	2709.18	0.97	472	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.05	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
144	20250305	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	18392655	6787	30.57	2695	2755	2690	3510	1890	2700	2709.98	0.97	469	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.04	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
145	20250305	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	10054690	3717	16.74	2695	2755	2690	3510	1890	2700	2705.06	0.97	327	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	422	-272.00	0.39	12	0.02	-10.00	6898.00	5080	20241007	-46.46	2010	20240419	35.32	3600	-24.44	20250103	2605	4.41	20250228	5080	-46.46	20241007	2010	35.32	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
146	20250305	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	50	2	1.85	315875	116	0.52	2695	2750	2695	3510	1890	2700	2723.06	0.97	-2	2806	2752	2701	2647	2596	2752	2647	78	810	500	1830	5	1	15508143	426	-275.00	0.40	12	0.00	-10.00	6898.00	5080	20241007	-45.87	2010	20240419	36.82	3600	-23.61	20250103	2605	5.57	20250228	5080	-45.87	20241007	2010	36.82	20240419	5.13	N	081580	500	77 억	149980	N	N	N	N
147	20250304	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-5	5	-0.18	60147390	22202	32.92	2700	2755	2650	3515	1895	2705	2709.12	0.96	1391	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	419	-270.00	0.39	12	0.14	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2605	3.65	20250228	5080	-46.85	20241007	2010	34.33	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
148	20250304	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	10	2	0.37	51698880	19088	28.31	2700	2755	2650	3515	1895	2705	2708.45	0.96	1341	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	421	-271.50	0.39	12	0.12	-10.00	6898.00	5080	20241007	-46.56	2010	20240419	35.07	3600	-24.58	20250103	2605	4.22	20250228	5080	-46.56	20241007	2010	35.07	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
149	20250304	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	40	2	1.48	47963825	17716	26.27	2700	2755	2650	3515	1895	2705	2707.37	0.96	801	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	426	-274.50	0.40	12	0.11	-10.00	6898.00	5080	20241007	-45.96	2010	20240419	36.57	3600	-23.75	20250103	2605	5.37	20250228	5080	-45.96	20241007	2010	36.57	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
150	20250304	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	50	2	1.85	47961080	17715	26.27	2700	2755	2650	3515	1895	2705	2707.37	0.96	801	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	427	-275.50	0.40	12	0.11	-10.00	6898.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2605	5.76	20250228	5080	-45.77	20241007	2010	37.06	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
151	20250304	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	45	2	1.66	41778495	15449	22.91	2700	2755	2650	3515	1895	2705	2704.28	0.96	752	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	426	-275.00	0.40	12	0.10	-10.00	6898.00	5080	20241007	-45.87	2010	20240419	36.82	3600	-23.61	20250103	2605	5.57	20250228	5080	-45.87	20241007	2010	36.82	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
152	20250304	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	50	2	1.85	30583005	11369	16.86	2700	2755	2650	3515	1895	2705	2690.03	0.96	559	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	427	-275.50	0.40	12	0.07	-10.00	6898.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2605	5.76	20250228	5080	-45.77	20241007	2010	37.06	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
153	20250304	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	5	2	0.18	24999855	9322	13.82	2700	2755	2650	3515	1895	2705	2681.81	0.96	459	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	420	-271.00	0.39	12	0.06	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2605	4.03	20250228	5080	-46.65	20241007	2010	34.83	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N
154	20250304	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-25	5	-0.92	2197825	814	1.21	2700	2705	2680	3515	1895	2705	2700.03	0.96	-288	2938	2821	2713	2596	2488	2767	2542	78	810	500	1830	5	1	15508143	416	-268.00	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2605	2.88	20250228	5080	-47.24	20241007	2010	33.33	20240419	5.16	N	081580	500	77 억	149284	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History