KissMeData/085670/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4185	-180	5	-4.12	407001877	96605	37.11	4210	4325	4150	5670	3060	4365	4213.05	3.14	-23631	4641	4502	4421	4282	4201	4462	4242	122	1305	500	2700	5	1	24450761	1023	15.05	1.40	12	0.40	278.00	2991.00	9440	20240329	-55.67	3955	20241209	5.82	6250	-33.04	20250106	4150	0.84	20250331	8810	-52.50	20240401	3955	5.82	20241209	5.29	Y	085670	500	122 억	768702	N	N	80	N	N
3	20250328	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	-180	5	-3.96	1132838943	258210	99.40	4545	4560	4340	5900	3185	4545	4387.33	2.88	-29936	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1067	15.70	1.46	12	1.06	278.00	2991.00	9440	20240329	-53.76	3955	20241209	10.37	6250	-30.16	20250106	4340	0.58	20250328	9440	-53.76	20240329	3955	10.37	20241209	5.33	N	085670	500	122 억	705315	N	N	80	N	N
4	20250328	150720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4355	-190	5	-4.18	1070146158	243835	93.87	4545	4560	4340	5900	3185	4545	4388.81	2.88	-28487	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1065	15.67	1.46	12	1.00	278.00	2991.00	9440	20240329	-53.87	3955	20241209	10.11	6250	-30.32	20250106	4340	0.35	20250328	9440	-53.87	20240329	3955	10.11	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
5	20250328	140721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	-180	5	-3.96	830532513	188808	72.69	4545	4560	4350	5900	3185	4545	4398.82	2.88	-28412	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1067	15.70	1.46	12	0.77	278.00	2991.00	9440	20240329	-53.76	3955	20241209	10.37	6250	-30.16	20250106	4350	0.34	20250328	9440	-53.76	20240329	3955	10.37	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
6	20250328	130720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4390	-155	5	-3.41	721827349	163986	63.13	4545	4560	4350	5900	3185	4545	4401.76	2.88	-24586	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1073	15.79	1.47	12	0.67	278.00	2991.00	9440	20240329	-53.50	3955	20241209	11.00	6250	-29.76	20250106	4350	0.92	20250328	9440	-53.50	20240329	3955	11.00	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
7	20250328	120719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4380	-165	5	-3.63	655663704	148862	57.31	4545	4560	4350	5900	3185	4545	4404.51	2.88	-23637	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1071	15.76	1.46	12	0.61	278.00	2991.00	9440	20240329	-53.60	3955	20241209	10.75	6250	-29.92	20250106	4350	0.69	20250328	9440	-53.60	20240329	3955	10.75	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
8	20250328	110716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4400	-145	5	-3.19	565559229	128263	49.38	4545	4560	4350	5900	3185	4545	4409.37	2.88	-20980	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1076	15.83	1.47	12	0.52	278.00	2991.00	9440	20240329	-53.39	3955	20241209	11.25	6250	-29.60	20250106	4350	1.15	20250328	9440	-53.39	20240329	3955	11.25	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
9	20250328	100721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4395	-150	5	-3.30	479007674	108585	41.80	4545	4560	4350	5900	3185	4545	4411.36	2.88	-24424	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1075	15.81	1.47	12	0.44	278.00	2991.00	9440	20240329	-53.44	3955	20241209	11.13	6250	-29.68	20250106	4350	1.03	20250328	9440	-53.44	20240329	3955	11.13	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
10	20250328	090727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4475	-70	5	-1.54	93003400	20747	7.99	4545	4560	4440	5900	3185	4545	4482.74	2.88	-15212	4798	4671	4603	4476	4408	4637	4442	122	1355	500	2810	5	1	24450761	1094	16.10	1.50	12	0.08	278.00	2991.00	9440	20240329	-52.60	3955	20241209	13.15	6250	-28.40	20250106	4440	0.79	20250328	9440	-52.60	20240329	3955	13.15	20241209	5.33	N	085670	500	122 억	705315	N	N	44	N	N
11	20250327	161629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4545	-200	5	-4.21	1176233945	255064	394.40	4700	4730	4535	6160	3325	4745	4611.82	3.17	-68386	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1111	16.35	1.52	12	1.04	278.00	2991.00	9440	20240329	-51.85	3955	20241209	14.92	6250	-27.28	20250106	4490	1.22	20250311	9440	-51.85	20240329	3955	14.92	20241209	5.31	N	085670	500	122 억	775589	N	N	44	N	N
12	20250327	150718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4565	-180	5	-3.79	1114656260	241521	373.46	4700	4730	4535	6160	3325	4745	4615.14	3.17	-64786	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1116	16.42	1.53	12	0.99	278.00	2991.00	9440	20240329	-51.64	3955	20241209	15.42	6250	-26.96	20250106	4490	1.67	20250311	9440	-51.64	20240329	3955	15.42	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
13	20250327	140717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4590	-155	5	-3.27	884784015	191097	295.49	4700	4730	4570	6160	3325	4745	4630.01	3.17	-57618	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1122	16.51	1.53	12	0.78	278.00	2991.00	9440	20240329	-51.38	3955	20241209	16.06	6250	-26.56	20250106	4490	2.23	20250311	9440	-51.38	20240329	3955	16.06	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
14	20250327	130716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4600	-145	5	-3.06	803751975	173420	268.15	4700	4730	4570	6160	3325	4745	4634.69	3.17	-58131	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1125	16.55	1.54	12	0.71	278.00	2991.00	9440	20240329	-51.27	3955	20241209	16.31	6250	-26.40	20250106	4490	2.45	20250311	9440	-51.27	20240329	3955	16.31	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
15	20250327	120722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4620	-125	5	-2.63	687720700	148136	229.06	4700	4730	4595	6160	3325	4745	4642.47	3.17	-48694	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1130	16.62	1.54	12	0.61	278.00	2991.00	9440	20240329	-51.06	3955	20241209	16.81	6250	-26.08	20250106	4490	2.90	20250311	9440	-51.06	20240329	3955	16.81	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
16	20250327	110720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4635	-110	5	-2.32	504101520	108300	167.46	4700	4730	4610	6160	3325	4745	4654.65	3.17	-40782	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1133	16.67	1.55	12	0.44	278.00	2991.00	9440	20240329	-50.90	3955	20241209	17.19	6250	-25.84	20250106	4490	3.23	20250311	9440	-50.90	20240329	3955	17.19	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
17	20250327	100715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4640	-105	5	-2.21	268363345	57442	88.82	4700	4730	4635	6160	3325	4745	4671.86	3.17	-6953	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1135	16.69	1.55	12	0.23	278.00	2991.00	9440	20240329	-50.85	3955	20241209	17.32	6250	-25.76	20250106	4490	3.34	20250311	9440	-50.85	20240329	3955	17.32	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
18	20250327	090719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4680	-65	5	-1.37	25137045	5377	8.31	4700	4730	4635	6160	3325	4745	4674.53	3.17	-3373	4841	4792	4721	4672	4601	4817	4697	122	1415	500	2940	5	1	24450761	1144	16.83	1.56	12	0.02	278.00	2991.00	9440	20240329	-50.42	3955	20241209	18.33	6250	-25.12	20250106	4490	4.23	20250311	9440	-50.42	20240329	3955	18.33	20241209	5.31	N	085670	500	122 억	775589	N	N	68	N	N
19	20250326	160710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4745	20	2	0.42	305050129	64645	36.61	4725	4770	4650	6140	3310	4725	4718.85	3.14	-677	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1160	17.07	1.59	12	0.26	278.00	2991.00	9440	20240329	-49.74	3955	20241209	19.97	6250	-24.08	20250106	4490	5.68	20250311	9440	-49.74	20240329	3955	19.97	20241209	5.35	N	085670	500	122 억	767000	N	N	68	N	N
20	20250326	150712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4740	15	2	0.32	287804919	61009	34.55	4725	4770	4650	6140	3310	4725	4717.42	3.14	-678	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1159	17.05	1.58	12	0.25	278.00	2991.00	9440	20240329	-49.79	3955	20241209	19.85	6250	-24.16	20250106	4490	5.57	20250311	9440	-49.79	20240329	3955	19.85	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
21	20250326	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4750	25	2	0.53	262090032	55577	31.48	4725	4770	4650	6140	3310	4725	4715.80	3.14	-546	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1161	17.09	1.59	12	0.23	278.00	2991.00	9440	20240329	-49.68	3955	20241209	20.10	6250	-24.00	20250106	4490	5.79	20250311	9440	-49.68	20240329	3955	20.10	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
22	20250326	130713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4750	25	2	0.53	239271487	50771	28.76	4725	4770	4650	6140	3310	4725	4712.76	3.14	-2560	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1161	17.09	1.59	12	0.21	278.00	2991.00	9440	20240329	-49.68	3955	20241209	20.10	6250	-24.00	20250106	4490	5.79	20250311	9440	-49.68	20240329	3955	20.10	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
23	20250326	120716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4755	30	2	0.63	236948057	50281	28.48	4725	4770	4650	6140	3310	4725	4712.48	3.14	-2607	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1163	17.10	1.59	12	0.21	278.00	2991.00	9440	20240329	-49.63	3955	20241209	20.23	6250	-23.92	20250106	4490	5.90	20250311	9440	-49.63	20240329	3955	20.23	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
24	20250326	110713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4745	20	2	0.42	213754832	45399	25.71	4725	4770	4650	6140	3310	4725	4708.36	3.14	-1914	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1160	17.07	1.59	12	0.19	278.00	2991.00	9440	20240329	-49.74	3955	20241209	19.97	6250	-24.08	20250106	4490	5.68	20250311	9440	-49.74	20240329	3955	19.97	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
25	20250326	100713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4730	5	2	0.11	159046405	33840	19.17	4725	4770	4650	6140	3310	4725	4699.95	3.14	-7344	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1157	17.01	1.58	12	0.14	278.00	2991.00	9440	20240329	-49.89	3955	20241209	19.60	6250	-24.32	20250106	4490	5.35	20250311	9440	-49.89	20240329	3955	19.60	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
26	20250326	090713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4725	0	3	0.00	10033790	2119	1.20	4725	4770	4725	6140	3310	4725	4735.15	3.14	403	5005	4865	4795	4655	4585	4830	4620	122	1415	500	2920	5	1	24450761	1155	17.00	1.58	12	0.01	278.00	2991.00	9440	20240329	-49.95	3955	20241209	19.47	6250	-24.40	20250106	4490	5.23	20250311	9440	-49.95	20240329	3955	19.47	20241209	5.35	N	085670	500	122 억	767000	N	N	82	N	N
27	20250325	160709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4725	-110	5	-2.28	839715208	174578	169.93	4850	4935	4725	6280	3385	4835	4810.05	3.13	-33211	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1155	17.00	1.58	12	0.71	278.00	2991.00	9440	20240329	-49.95	3955	20241209	19.47	6250	-24.40	20250106	4490	5.23	20250311	9440	-49.95	20240329	3955	19.47	20241209	5.35	N	085670	500	122 억	764441	N	N	82	N	N
28	20250325	150710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4755	-80	5	-1.65	757724498	157241	153.05	4850	4935	4735	6280	3385	4835	4818.87	3.13	-30534	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1163	17.10	1.59	12	0.64	278.00	2991.00	9440	20240329	-49.63	3955	20241209	20.23	6250	-23.92	20250106	4490	5.90	20250311	9440	-49.63	20240329	3955	20.23	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
29	20250325	140707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4740	-95	5	-1.96	694254798	143858	140.03	4850	4935	4735	6280	3385	4835	4825.97	3.13	-31097	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1159	17.05	1.58	12	0.59	278.00	2991.00	9440	20240329	-49.79	3955	20241209	19.85	6250	-24.16	20250106	4490	5.57	20250311	9440	-49.79	20240329	3955	19.85	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
30	20250325	130709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4800	-35	5	-0.72	558402823	115302	112.23	4850	4935	4765	6280	3385	4835	4842.96	3.13	-24242	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1174	17.27	1.60	12	0.47	278.00	2991.00	9440	20240329	-49.15	3955	20241209	21.37	6250	-23.20	20250106	4490	6.90	20250311	9440	-49.15	20240329	3955	21.37	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
31	20250325	120708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4785	-50	5	-1.03	508485988	104852	102.06	4850	4935	4775	6280	3385	4835	4849.56	3.13	-25481	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1170	17.21	1.60	12	0.43	278.00	2991.00	9440	20240329	-49.31	3955	20241209	20.99	6250	-23.44	20250106	4490	6.57	20250311	9440	-49.31	20240329	3955	20.99	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
32	20250325	110708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4855	20	2	0.41	342895813	70349	68.48	4850	4935	4825	6280	3385	4835	4874.21	3.13	-5317	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1187	17.46	1.62	12	0.29	278.00	2991.00	9440	20240329	-48.57	3955	20241209	22.76	6250	-22.32	20250106	4490	8.13	20250311	9440	-48.57	20240329	3955	22.76	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
33	20250325	100718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4875	40	2	0.83	265623159	54437	52.99	4850	4935	4825	6280	3385	4835	4879.46	3.13	-1211	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1192	17.54	1.63	12	0.22	278.00	2991.00	9440	20240329	-48.36	3955	20241209	23.26	6250	-22.00	20250106	4490	8.57	20250311	9440	-48.36	20240329	3955	23.26	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
34	20250325	090714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4910	75	2	1.55	136544280	27886	27.14	4850	4935	4850	6280	3385	4835	4896.52	3.13	8663	4931	4882	4826	4777	4721	4907	4802	122	1445	500	2990	5	1	24450761	1201	17.66	1.64	12	0.11	278.00	2991.00	9440	20240329	-47.99	3955	20241209	24.15	6250	-21.44	20250106	4490	9.35	20250311	9440	-47.99	20240329	3955	24.15	20241209	5.35	N	085670	500	122 억	764441	N	N	58	N	N
35	20250324	160706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4835	55	2	1.15	488595314	101270	108.16	4780	4875	4770	6210	3350	4780	4824.68	3.11	1435	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1182	17.39	1.62	12	0.41	278.00	2991.00	9440	20240329	-48.78	3955	20241209	22.25	6250	-22.64	20250106	4490	7.68	20250311	9440	-48.78	20240329	3955	22.25	20241209	5.40	N	085670	500	122 억	759621	N	N	58	N	N
36	20250324	150711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4830	50	2	1.05	437851334	90760	96.93	4780	4875	4770	6210	3350	4780	4824.28	3.11	5185	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1181	17.37	1.61	12	0.37	278.00	2991.00	9440	20240329	-48.83	3955	20241209	22.12	6250	-22.72	20250106	4490	7.57	20250311	9440	-48.83	20240329	3955	22.12	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
37	20250324	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4820	40	2	0.84	371915749	77094	82.34	4780	4875	4770	6210	3350	4780	4824.19	3.11	2513	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1179	17.34	1.61	12	0.32	278.00	2991.00	9440	20240329	-48.94	3955	20241209	21.87	6250	-22.88	20250106	4490	7.35	20250311	9440	-48.94	20240329	3955	21.87	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
38	20250324	130711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	45	2	0.94	319424854	66188	70.69	4780	4875	4770	6210	3350	4780	4826.02	3.11	6589	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1180	17.36	1.61	12	0.27	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
39	20250324	120712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	45	2	0.94	273091784	56571	60.42	4780	4875	4770	6210	3350	4780	4827.42	3.11	3178	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1180	17.36	1.61	12	0.23	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
40	20250324	110710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4830	50	2	1.05	249100614	51593	55.10	4780	4875	4770	6210	3350	4780	4828.19	3.11	1415	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1181	17.37	1.61	12	0.21	278.00	2991.00	9440	20240329	-48.83	3955	20241209	22.12	6250	-22.72	20250106	4490	7.57	20250311	9440	-48.83	20240329	3955	22.12	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
41	20250324	100707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4855	75	2	1.57	192221457	39839	42.55	4780	4875	4770	6210	3350	4780	4824.96	3.11	2657	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1187	17.46	1.62	12	0.16	278.00	2991.00	9440	20240329	-48.57	3955	20241209	22.76	6250	-22.32	20250106	4490	8.13	20250311	9440	-48.57	20240329	3955	22.76	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
42	20250324	090711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	10	2	0.21	69146425	14465	15.45	4780	4815	4770	6210	3350	4780	4780.26	3.11	-9663	4916	4847	4766	4697	4616	4855	4705	122	1430	500	2960	5	1	24450761	1171	17.23	1.60	12	0.06	278.00	2991.00	9440	20240329	-49.26	3955	20241209	21.11	6250	-23.36	20250106	4490	6.68	20250311	9440	-49.26	20240329	3955	21.11	20241209	5.40	N	085670	500	122 억	759621	N	N	81	N	N
43	20250321	160725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4780	0	3	0.00	445833943	93546	74.08	4780	4835	4685	6210	3350	4780	4765.86	3.02	10416	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1169	17.19	1.60	12	0.38	278.00	2991.00	9440	20240329	-49.36	3955	20241209	20.86	6250	-23.52	20250106	4490	6.46	20250311	9440	-49.36	20240329	3955	20.86	20241209	5.43	N	085670	500	122 억	739491	N	N	81	N	N
44	20250321	150710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4760	-20	5	-0.42	404825533	84912	67.24	4780	4835	4685	6210	3350	4780	4767.59	3.02	11685	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1164	17.12	1.59	12	0.35	278.00	2991.00	9440	20240329	-49.58	3955	20241209	20.35	6250	-23.84	20250106	4490	6.01	20250311	9440	-49.58	20240329	3955	20.35	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
45	20250321	140710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4785	5	2	0.10	365994113	76759	60.78	4780	4835	4685	6210	3350	4780	4768.09	3.02	14195	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1170	17.21	1.60	12	0.31	278.00	2991.00	9440	20240329	-49.31	3955	20241209	20.99	6250	-23.44	20250106	4490	6.57	20250311	9440	-49.31	20240329	3955	20.99	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
46	20250321	130710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4785	5	2	0.10	309891480	65024	51.49	4780	4835	4685	6210	3350	4780	4765.80	3.02	16389	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1170	17.21	1.60	12	0.27	278.00	2991.00	9440	20240329	-49.31	3955	20241209	20.99	6250	-23.44	20250106	4490	6.57	20250311	9440	-49.31	20240329	3955	20.99	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
47	20250321	120711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4835	55	2	1.15	279444675	58676	46.46	4780	4835	4685	6210	3350	4780	4762.50	3.02	13563	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1182	17.39	1.62	12	0.24	278.00	2991.00	9440	20240329	-48.78	3955	20241209	22.25	6250	-22.64	20250106	4490	7.68	20250311	9440	-48.78	20240329	3955	22.25	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
48	20250321	110710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	10	2	0.21	176696500	37305	29.54	4780	4800	4685	6210	3350	4780	4736.54	3.02	1478	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1171	17.23	1.60	12	0.15	278.00	2991.00	9440	20240329	-49.26	3955	20241209	21.11	6250	-23.36	20250106	4490	6.68	20250311	9440	-49.26	20240329	3955	21.11	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
49	20250321	100711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4740	-40	5	-0.84	132797510	28105	22.26	4780	4790	4685	6210	3350	4780	4725.05	3.02	-1015	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1159	17.05	1.58	12	0.11	278.00	2991.00	9440	20240329	-49.79	3955	20241209	19.85	6250	-24.16	20250106	4490	5.57	20250311	9440	-49.79	20240329	3955	19.85	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
50	20250321	090714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4775	-5	5	-0.10	4859310	1018	0.81	4780	4790	4765	6210	3350	4780	4773.39	3.02	378	4926	4852	4801	4727	4676	4827	4702	122	1430	500	2960	5	1	24450761	1168	17.18	1.60	12	0.00	278.00	2991.00	9440	20240329	-49.42	3955	20241209	20.73	6250	-23.60	20250106	4490	6.35	20250311	9440	-49.42	20240329	3955	20.73	20241209	5.43	N	085670	500	122 억	739491	N	N	2	N	N
51	20250320	161115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4780	-45	5	-0.93	604273238	125656	111.65	4870	4875	4750	6270	3380	4825	4808.95	3.03	-16149	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1169	17.19	1.60	12	0.51	278.00	2991.00	9440	20240329	-49.36	3955	20241209	20.86	6250	-23.52	20250106	4490	6.46	20250311	9440	-49.36	20240329	3955	20.86	20241209	5.37	N	085670	500	122 억	740148	N	N	2	N	N
52	20250320	150709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4765	-60	5	-1.24	547016523	113639	100.97	4870	4875	4760	6270	3380	4825	4813.63	3.03	-10793	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1165	17.14	1.59	12	0.46	278.00	2991.00	9440	20240329	-49.52	3955	20241209	20.48	6250	-23.76	20250106	4490	6.12	20250311	9440	-49.52	20240329	3955	20.48	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
53	20250320	140712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4775	-50	5	-1.04	466455393	96749	85.97	4870	4875	4765	6270	3380	4825	4821.29	3.03	-3659	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1168	17.18	1.60	12	0.40	278.00	2991.00	9440	20240329	-49.42	3955	20241209	20.73	6250	-23.60	20250106	4490	6.35	20250311	9440	-49.42	20240329	3955	20.73	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
54	20250320	130711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	-10	5	-0.21	398694090	82563	73.36	4870	4875	4785	6270	3380	4825	4828.97	3.03	3788	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1177	17.32	1.61	12	0.34	278.00	2991.00	9440	20240329	-48.99	3955	20241209	21.74	6250	-22.96	20250106	4490	7.24	20250311	9440	-48.99	20240329	3955	21.74	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
55	20250320	120708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	0	3	0.00	292191720	60382	53.65	4870	4875	4805	6270	3380	4825	4839.05	3.03	9362	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1180	17.36	1.61	12	0.25	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
56	20250320	110709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	-10	5	-0.21	277559045	57350	50.96	4870	4875	4805	6270	3380	4825	4839.74	3.03	8082	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1177	17.32	1.61	12	0.23	278.00	2991.00	9440	20240329	-48.99	3955	20241209	21.74	6250	-22.96	20250106	4490	7.24	20250311	9440	-48.99	20240329	3955	21.74	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
57	20250320	100707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4850	25	2	0.52	186351435	38436	34.15	4870	4875	4825	6270	3380	4825	4848.36	3.03	10784	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1186	17.45	1.62	12	0.16	278.00	2991.00	9440	20240329	-48.62	3955	20241209	22.63	6250	-22.40	20250106	4490	8.02	20250311	9440	-48.62	20240329	3955	22.63	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
58	20250320	090711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4860	35	2	0.73	13266705	2736	2.43	4870	4875	4835	6270	3380	4825	4848.94	3.03	-512	4881	4852	4796	4767	4711	4867	4782	122	1445	500	2990	5	1	24450761	1188	17.48	1.62	12	0.01	278.00	2991.00	9440	20240329	-48.52	3955	20241209	22.88	6250	-22.24	20250106	4490	8.24	20250311	9440	-48.52	20240329	3955	22.88	20241209	5.37	N	085670	500	122 억	740148	N	N	17	N	N
59	20250319	160706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	30	2	0.63	538308496	112534	118.96	4765	4825	4740	6230	3360	4795	4783.52	2.90	19033	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1180	17.36	1.61	12	0.46	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.35	N	085670	500	122 억	709425	N	N	17	N	N
60	20250319	150707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	30	2	0.63	498226199	104221	110.17	4765	4825	4740	6230	3360	4795	4780.48	2.90	19520	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1180	17.36	1.61	12	0.43	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
61	20250319	140709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4785	-10	5	-0.21	392444920	82201	86.90	4765	4825	4740	6230	3360	4795	4774.21	2.90	9847	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1170	17.21	1.60	12	0.34	278.00	2991.00	9440	20240329	-49.31	3955	20241209	20.99	6250	-23.44	20250106	4490	6.57	20250311	9440	-49.31	20240329	3955	20.99	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
62	20250319	130707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	0	3	0.00	359516285	75330	79.63	4765	4825	4740	6230	3360	4795	4772.55	2.90	9674	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1172	17.25	1.60	12	0.31	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
63	20250319	120707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	0	3	0.00	295103080	61887	65.42	4765	4825	4740	6230	3360	4795	4768.42	2.90	5525	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1172	17.25	1.60	12	0.25	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
64	20250319	110707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4780	-15	5	-0.31	216405530	45355	47.95	4765	4825	4740	6230	3360	4795	4771.37	2.90	2180	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1169	17.19	1.60	12	0.19	278.00	2991.00	9440	20240329	-49.36	3955	20241209	20.86	6250	-23.52	20250106	4490	6.46	20250311	9440	-49.36	20240329	3955	20.86	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
65	20250319	100708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	-5	5	-0.10	148792610	31211	32.99	4765	4825	4740	6230	3360	4795	4767.31	2.90	2650	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1171	17.23	1.60	12	0.13	278.00	2991.00	9440	20240329	-49.26	3955	20241209	21.11	6250	-23.36	20250106	4490	6.68	20250311	9440	-49.26	20240329	3955	21.11	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
66	20250319	090710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	30	2	0.63	8398890	1749	1.85	4765	4825	4765	6230	3360	4795	4802.11	2.90	-186	4935	4865	4810	4740	4685	4837	4712	122	1435	500	2970	5	1	24450761	1180	17.36	1.61	12	0.01	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.35	N	085670	500	122 억	709425	N	N	78	N	N
67	20250318	160704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	30	2	0.63	446746610	93063	90.04	4805	4880	4755	6190	3340	4765	4800.48	3.02	-30272	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1172	17.25	1.60	12	0.38	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.30	N	085670	500	122 억	739572	N	N	78	N	N
68	20250318	150707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	25	2	0.52	422798670	88058	85.20	4805	4880	4755	6190	3340	4765	4801.37	3.02	-28862	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1171	17.23	1.60	12	0.36	278.00	2991.00	9440	20240329	-49.26	3955	20241209	21.11	6250	-23.36	20250106	4490	6.68	20250311	9440	-49.26	20240329	3955	21.11	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
69	20250318	140705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4775	10	2	0.21	384982035	80124	77.52	4805	4880	4755	6190	3340	4765	4804.83	3.02	-26079	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1168	17.18	1.60	12	0.33	278.00	2991.00	9440	20240329	-49.42	3955	20241209	20.73	6250	-23.60	20250106	4490	6.35	20250311	9440	-49.42	20240329	3955	20.73	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
70	20250318	130704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	30	2	0.63	372702535	77550	75.03	4805	4880	4755	6190	3340	4765	4805.96	3.02	-25771	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1172	17.25	1.60	12	0.32	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
71	20250318	120706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4780	15	2	0.31	319607040	66435	64.28	4805	4880	4755	6190	3340	4765	4810.82	3.02	-20930	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1169	17.19	1.60	12	0.27	278.00	2991.00	9440	20240329	-49.36	3955	20241209	20.86	6250	-23.52	20250106	4490	6.46	20250311	9440	-49.36	20240329	3955	20.86	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
72	20250318	110703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4770	5	2	0.10	306414810	63677	61.61	4805	4880	4755	6190	3340	4765	4812.02	3.02	-19143	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1166	17.16	1.59	12	0.26	278.00	2991.00	9440	20240329	-49.47	3955	20241209	20.61	6250	-23.68	20250106	4490	6.24	20250311	9440	-49.47	20240329	3955	20.61	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
73	20250318	100706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	25	2	0.52	233963685	48493	46.92	4805	4880	4780	6190	3340	4765	4824.69	3.02	-9542	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1171	17.23	1.60	12	0.20	278.00	2991.00	9440	20240329	-49.26	3955	20241209	21.11	6250	-23.36	20250106	4490	6.68	20250311	9440	-49.26	20240329	3955	21.11	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
74	20250318	090708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4850	85	2	1.78	82324955	16949	16.40	4805	4880	4805	6190	3340	4765	4857.22	3.02	5692	4911	4837	4801	4727	4691	4820	4710	122	1425	500	2950	5	1	24450761	1186	17.45	1.62	12	0.07	278.00	2991.00	9440	20240329	-48.62	3955	20241209	22.63	6250	-22.40	20250106	4490	8.02	20250311	9440	-48.62	20240329	3955	22.63	20241209	5.30	N	085670	500	122 억	739572	N	N	268	N	N
75	20250317	160703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4765	-20	5	-0.42	492065225	102268	83.60	4800	4875	4765	6220	3350	4785	4811.84	3.00	5935	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1165	17.14	1.59	12	0.42	278.00	2991.00	9440	20240329	-49.52	3955	20241209	20.48	6250	-23.76	20250106	4490	6.12	20250311	9440	-49.52	20240329	3955	20.48	20241209	5.31	N	085670	500	122 억	733529	N	N	268	N	N
76	20250317	150702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	10	2	0.21	428208630	88900	72.68	4800	4875	4780	6220	3350	4785	4816.74	3.00	5686	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1172	17.25	1.60	12	0.36	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
77	20250317	140704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	30	2	0.63	360753310	74849	61.19	4800	4875	4780	6220	3350	4785	4819.75	3.00	1422	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1177	17.32	1.61	12	0.31	278.00	2991.00	9440	20240329	-48.99	3955	20241209	21.74	6250	-22.96	20250106	4490	7.24	20250311	9440	-48.99	20240329	3955	21.74	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
78	20250317	130703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	30	2	0.63	331405420	68747	56.20	4800	4875	4780	6220	3350	4785	4820.65	3.00	-35	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1177	17.32	1.61	12	0.28	278.00	2991.00	9440	20240329	-48.99	3955	20241209	21.74	6250	-22.96	20250106	4490	7.24	20250311	9440	-48.99	20240329	3955	21.74	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
79	20250317	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4820	35	2	0.73	291361095	60405	49.38	4800	4875	4780	6220	3350	4785	4823.46	3.00	-782	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1179	17.34	1.61	12	0.25	278.00	2991.00	9440	20240329	-48.94	3955	20241209	21.87	6250	-22.88	20250106	4490	7.35	20250311	9440	-48.94	20240329	3955	21.87	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
80	20250317	110704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	40	2	0.84	255908545	53041	43.36	4800	4875	4780	6220	3350	4785	4824.73	3.00	-4508	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1180	17.36	1.61	12	0.22	278.00	2991.00	9440	20240329	-48.89	3955	20241209	22.00	6250	-22.80	20250106	4490	7.46	20250311	9440	-48.89	20240329	3955	22.00	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
81	20250317	100703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4855	70	2	1.46	150563240	31170	25.48	4800	4875	4780	6220	3350	4785	4830.39	3.00	-887	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1187	17.46	1.62	12	0.13	278.00	2991.00	9440	20240329	-48.57	3955	20241209	22.76	6250	-22.32	20250106	4490	8.13	20250311	9440	-48.57	20240329	3955	22.76	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
82	20250317	090704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4810	25	2	0.52	61421385	12805	10.47	4800	4845	4780	6220	3350	4785	4796.67	3.00	-3326	4891	4837	4796	4742	4701	4832	4737	122	1435	500	2960	5	1	24450761	1176	17.30	1.61	12	0.05	278.00	2991.00	9440	20240329	-49.05	3955	20241209	21.62	6250	-23.04	20250106	4490	7.13	20250311	9440	-49.05	20240329	3955	21.62	20241209	5.31	N	085670	500	122 억	733529	N	N	39	N	N
83	20250314	160701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4785	5	2	0.10	587920340	122103	109.35	4785	4850	4755	6210	3350	4780	4815.11	2.91	20822	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1170	17.21	1.60	12	0.50	278.00	2991.00	9440	20240329	-49.31	3955	20241209	20.99	6250	-23.44	20250106	4490	6.57	20250311	9440	-49.31	20240329	3955	20.99	20241209	5.31	N	085670	500	122 억	711086	N	N	39	N	N
84	20250314	150706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	15	2	0.31	518022090	107492	96.27	4785	4850	4755	6210	3350	4780	4819.17	2.91	23549	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1172	17.25	1.60	12	0.44	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
85	20250314	140701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4810	30	2	0.63	455762145	94509	84.64	4785	4850	4755	6210	3350	4780	4822.42	2.91	28791	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1176	17.30	1.61	12	0.39	278.00	2991.00	9440	20240329	-49.05	3955	20241209	21.62	6250	-23.04	20250106	4490	7.13	20250311	9440	-49.05	20240329	3955	21.62	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
86	20250314	130700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4830	50	2	1.05	396355245	82160	73.58	4785	4850	4755	6210	3350	4780	4824.19	2.91	28800	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1181	17.37	1.61	12	0.34	278.00	2991.00	9440	20240329	-48.83	3955	20241209	22.12	6250	-22.72	20250106	4490	7.57	20250311	9440	-48.83	20240329	3955	22.12	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
87	20250314	120703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4845	65	2	1.36	330637975	68534	61.38	4785	4850	4755	6210	3350	4780	4824.44	2.91	26305	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1185	17.43	1.62	12	0.28	278.00	2991.00	9440	20240329	-48.68	3955	20241209	22.50	6250	-22.48	20250106	4490	7.91	20250311	9440	-48.68	20240329	3955	22.50	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
88	20250314	110701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4820	40	2	0.84	211268910	43835	39.26	4785	4850	4755	6210	3350	4780	4819.64	2.91	7898	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1179	17.34	1.61	12	0.18	278.00	2991.00	9440	20240329	-48.94	3955	20241209	21.87	6250	-22.88	20250106	4490	7.35	20250311	9440	-48.94	20240329	3955	21.87	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
89	20250314	100702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4830	50	2	1.05	134639640	27865	24.95	4785	4850	4755	6210	3350	4780	4831.86	2.91	3900	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1181	17.37	1.61	12	0.11	278.00	2991.00	9440	20240329	-48.83	3955	20241209	22.12	6250	-22.72	20250106	4490	7.57	20250311	9440	-48.83	20240329	3955	22.12	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
90	20250314	090704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4775	-5	5	-0.10	8515325	1778	1.59	4785	4830	4755	6210	3350	4780	4789.27	2.91	-89	4993	4886	4808	4701	4623	4847	4662	122	1430	500	2960	5	1	24450761	1168	17.18	1.60	12	0.01	278.00	2991.00	9440	20240329	-49.42	3955	20241209	20.73	6250	-23.60	20250106	4490	6.35	20250311	9440	-49.42	20240329	3955	20.73	20241209	5.31	N	085670	500	122 억	711086	N	N	0	N	N
91	20250313	160657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4780	-25	5	-0.52	537111900	111346	120.94	4825	4915	4730	6240	3365	4805	4823.85	3.03	-31140	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1169	17.19	1.60	12	0.46	278.00	2991.00	9440	20240329	-49.36	3955	20241209	20.86	6250	-23.52	20250106	4490	6.46	20250311	9440	-49.36	20240329	3955	20.86	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
92	20250313	150658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4770	-35	5	-0.73	504812905	104575	113.58	4825	4915	4730	6240	3365	4805	4827.28	3.03	-28714	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1166	17.16	1.59	12	0.43	278.00	2991.00	9440	20240329	-49.47	3955	20241209	20.61	6250	-23.68	20250106	4490	6.24	20250311	9440	-49.47	20240329	3955	20.61	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
93	20250313	140657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4755	-50	5	-1.04	438260940	90603	98.41	4825	4915	4730	6240	3365	4805	4837.16	3.03	-29981	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1163	17.10	1.59	12	0.37	278.00	2991.00	9440	20240329	-49.63	3955	20241209	20.23	6250	-23.92	20250106	4490	5.90	20250311	9440	-49.63	20240329	3955	20.23	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
94	20250313	130657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	-15	5	-0.31	384818490	79360	86.20	4825	4915	4775	6240	3365	4805	4849.02	3.03	-30367	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1171	17.23	1.60	12	0.32	278.00	2991.00	9440	20240329	-49.26	3955	20241209	21.11	6250	-23.36	20250106	4490	6.68	20250311	9440	-49.26	20240329	3955	21.11	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
95	20250313	120657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4830	25	2	0.52	310194280	63840	69.34	4825	4915	4825	6240	3365	4805	4858.93	3.03	-20625	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1181	17.37	1.61	12	0.26	278.00	2991.00	9440	20240329	-48.83	3955	20241209	22.12	6250	-22.72	20250106	4490	7.57	20250311	9440	-48.83	20240329	3955	22.12	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
96	20250313	110656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4875	70	2	1.46	232608580	47821	51.94	4825	4915	4825	6240	3365	4805	4864.15	3.03	-14318	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1192	17.54	1.63	12	0.20	278.00	2991.00	9440	20240329	-48.36	3955	20241209	23.26	6250	-22.00	20250106	4490	8.57	20250311	9440	-48.36	20240329	3955	23.26	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
97	20250313	100656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4850	45	2	0.94	187261315	38498	41.81	4825	4915	4825	6240	3365	4805	4864.18	3.03	-14938	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1186	17.45	1.62	12	0.16	278.00	2991.00	9440	20240329	-48.62	3955	20241209	22.63	6250	-22.40	20250106	4490	8.02	20250311	9440	-48.62	20240329	3955	22.63	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
98	20250313	090658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4870	65	2	1.35	87511440	17890	19.43	4825	4915	4825	6240	3365	4805	4891.64	3.03	-4532	4878	4841	4773	4736	4668	4860	4755	122	1435	500	2970	5	1	24450761	1191	17.52	1.63	12	0.07	278.00	2991.00	9440	20240329	-48.41	3955	20241209	23.14	6250	-22.08	20250106	4490	8.46	20250311	9440	-48.41	20240329	3955	23.14	20241209	5.42	N	085670	500	122 억	740811	N	N	11	N	N
99	20250312	160653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4805	75	2	1.59	438146140	91626	61.68	4705	4810	4705	6140	3315	4730	4781.79	3.01	5019	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1175	17.28	1.61	12	0.37	278.00	2991.00	9440	20240329	-49.10	3955	20241209	21.49	6250	-23.12	20250106	4490	7.02	20250311	9440	-49.10	20240329	3955	21.49	20241209	5.40	N	085670	500	122 억	736282	N	N	11	N	N
100	20250312	150655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4810	80	2	1.69	394105760	82453	55.51	4705	4810	4705	6140	3315	4730	4779.76	3.01	5441	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1176	17.30	1.61	12	0.34	278.00	2991.00	9440	20240329	-49.05	3955	20241209	21.62	6250	-23.04	20250106	4490	7.13	20250311	9440	-49.05	20240329	3955	21.62	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
101	20250312	140653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4810	80	2	1.69	348753585	72992	49.14	4705	4810	4705	6140	3315	4730	4777.97	3.01	9503	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1176	17.30	1.61	12	0.30	278.00	2991.00	9440	20240329	-49.05	3955	20241209	21.62	6250	-23.04	20250106	4490	7.13	20250311	9440	-49.05	20240329	3955	21.62	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
102	20250312	130653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4800	70	2	1.48	313397425	65619	44.17	4705	4810	4705	6140	3315	4730	4776.02	3.01	7031	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1174	17.27	1.60	12	0.27	278.00	2991.00	9440	20240329	-49.15	3955	20241209	21.37	6250	-23.20	20250106	4490	6.90	20250311	9440	-49.15	20240329	3955	21.37	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
103	20250312	120655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	65	2	1.37	296616145	62123	41.82	4705	4805	4705	6140	3315	4730	4774.66	3.01	6874	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1172	17.25	1.60	12	0.25	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
104	20250312	110650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	65	2	1.37	241059695	50519	34.01	4705	4805	4705	6140	3315	4730	4771.66	3.01	4604	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1172	17.25	1.60	12	0.21	278.00	2991.00	9440	20240329	-49.21	3955	20241209	21.24	6250	-23.28	20250106	4490	6.79	20250311	9440	-49.21	20240329	3955	21.24	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
105	20250312	100651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4800	70	2	1.48	133423415	28044	18.88	4705	4800	4705	6140	3315	4730	4757.65	3.01	4050	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1174	17.27	1.60	12	0.11	278.00	2991.00	9440	20240329	-49.15	3955	20241209	21.37	6250	-23.20	20250106	4490	6.90	20250311	9440	-49.15	20240329	3955	21.37	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
106	20250312	090656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4750	20	2	0.42	39593475	8400	5.65	4705	4785	4705	6140	3315	4730	4713.51	3.01	655	4890	4810	4650	4570	4410	4850	4610	122	1410	500	2930	5	1	24450761	1161	17.09	1.59	12	0.03	278.00	2991.00	9440	20240329	-49.68	3955	20241209	20.10	6250	-24.00	20250106	4490	5.79	20250311	9440	-49.68	20240329	3955	20.10	20241209	5.40	N	085670	500	122 억	736282	N	N	81	N	N
107	20250311	160647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4730	-30	5	-0.63	687812369	148235	150.09	4490	4730	4490	6180	3335	4760	4639.98	2.69	19491	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1157	17.01	1.58	12	0.61	278.00	2991.00	9680	20240227	-51.14	3955	20241209	19.60	6250	-24.32	20250106	4490	5.35	20250311	9440	-49.89	20240329	3955	19.60	20241209	5.43	N	085670	500	122 억	656791	N	N	81	N	N
108	20250311	150650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4720	-40	5	-0.84	616091779	133033	134.70	4490	4725	4490	6180	3335	4760	4631.12	2.69	21046	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1154	16.98	1.58	12	0.54	278.00	2991.00	9680	20240227	-51.24	3955	20241209	19.34	6250	-24.48	20250106	4490	5.12	20250311	9440	-50.00	20240329	3955	19.34	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
109	20250311	140650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4710	-50	5	-1.05	559602609	121040	122.56	4490	4725	4490	6180	3335	4760	4623.29	2.69	18848	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1152	16.94	1.57	12	0.50	278.00	2991.00	9680	20240227	-51.34	3955	20241209	19.09	6250	-24.64	20250106	4490	4.90	20250311	9440	-50.11	20240329	3955	19.09	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
110	20250311	130650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4670	-90	5	-1.89	464089444	100704	101.97	4490	4710	4490	6180	3335	4760	4608.45	2.69	9989	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1142	16.80	1.56	12	0.41	278.00	2991.00	9680	20240227	-51.76	3955	20241209	18.08	6250	-25.28	20250106	4490	4.01	20250311	9440	-50.53	20240329	3955	18.08	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
111	20250311	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4680	-80	5	-1.68	444983994	96618	97.83	4490	4710	4490	6180	3335	4760	4605.60	2.69	10934	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1144	16.83	1.56	12	0.40	278.00	2991.00	9680	20240227	-51.65	3955	20241209	18.33	6250	-25.12	20250106	4490	4.23	20250311	9440	-50.42	20240329	3955	18.33	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
112	20250311	110649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4645	-115	5	-2.42	366640154	79848	80.85	4490	4680	4490	6180	3335	4760	4591.73	2.69	8804	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1136	16.71	1.55	12	0.33	278.00	2991.00	9680	20240227	-52.01	3955	20241209	17.45	6250	-25.68	20250106	4490	3.45	20250311	9440	-50.79	20240329	3955	17.45	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
113	20250311	100651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4630	-130	5	-2.73	282862929	61692	62.46	4490	4680	4490	6180	3335	4760	4585.08	2.69	10399	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1132	16.65	1.55	12	0.25	278.00	2991.00	9680	20240227	-52.17	3955	20241209	17.07	6250	-25.92	20250106	4490	3.12	20250311	9440	-50.95	20240329	3955	17.07	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
114	20250311	090651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4560	-200	5	-4.20	102189715	22498	22.78	4490	4625	4490	6180	3335	4760	4542.17	2.69	5040	4896	4827	4781	4712	4666	4862	4747	122	1420	500	2950	5	1	24450761	1115	16.40	1.52	12	0.09	278.00	2991.00	9680	20240227	-52.89	3955	20241209	15.30	6250	-27.04	20250106	4490	1.56	20250311	9440	-51.69	20240329	3955	15.30	20241209	5.43	N	085670	500	122 억	656791	N	N	71	N	N
115	20250310	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4760	-55	5	-1.14	471373802	98635	86.87	4750	4850	4735	6250	3375	4815	4778.97	2.70	-2747	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1164	17.12	1.59	12	0.40	278.00	2991.00	10140	20240226	-53.06	3955	20241209	20.35	6250	-23.84	20250106	4725	0.74	20250307	9440	-49.58	20240329	3955	20.35	20241209	5.37	N	085670	500	122 억	659401	N	N	71	N	N
116	20250310	150648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4760	-55	5	-1.14	413878254	86559	76.23	4750	4850	4735	6250	3375	4815	4781.46	2.70	259	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1164	17.12	1.59	12	0.35	278.00	2991.00	10140	20240226	-53.06	3955	20241209	20.35	6250	-23.84	20250106	4725	0.74	20250307	9440	-49.58	20240329	3955	20.35	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
117	20250310	140647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	-20	5	-0.42	321642684	67214	59.20	4750	4850	4735	6250	3375	4815	4785.35	2.70	8912	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1172	17.25	1.60	12	0.27	278.00	2991.00	10140	20240226	-52.71	3955	20241209	21.24	6250	-23.28	20250106	4725	1.48	20250307	9440	-49.21	20240329	3955	21.24	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
118	20250310	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4795	-20	5	-0.42	285539319	59669	52.55	4750	4850	4735	6250	3375	4815	4785.39	2.70	11868	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1172	17.25	1.60	12	0.24	278.00	2991.00	10140	20240226	-52.71	3955	20241209	21.24	6250	-23.28	20250106	4725	1.48	20250307	9440	-49.21	20240329	3955	21.24	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
119	20250310	120645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4805	-10	5	-0.21	219408415	45844	40.37	4750	4850	4735	6250	3375	4815	4785.98	2.70	11153	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1175	17.28	1.61	12	0.19	278.00	2991.00	10140	20240226	-52.61	3955	20241209	21.49	6250	-23.12	20250106	4725	1.69	20250307	9440	-49.10	20240329	3955	21.49	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
120	20250310	110644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4805	-10	5	-0.21	158521535	33128	29.18	4750	4850	4735	6250	3375	4815	4785.12	2.70	1176	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1175	17.28	1.61	12	0.14	278.00	2991.00	10140	20240226	-52.61	3955	20241209	21.49	6250	-23.12	20250106	4725	1.69	20250307	9440	-49.10	20240329	3955	21.49	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
121	20250310	100646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4800	-15	5	-0.31	116985505	24449	21.53	4750	4850	4735	6250	3375	4815	4784.88	2.70	2900	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1174	17.27	1.60	12	0.10	278.00	2991.00	10140	20240226	-52.66	3955	20241209	21.37	6250	-23.20	20250106	4725	1.59	20250307	9440	-49.15	20240329	3955	21.37	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
122	20250310	090646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4790	-25	5	-0.52	38011895	7987	7.03	4750	4820	4735	6250	3375	4815	4759.22	2.70	1471	5008	4911	4818	4721	4628	4960	4770	122	1435	500	2980	5	1	24450761	1171	17.23	1.60	12	0.03	278.00	2991.00	10140	20240226	-52.76	3955	20241209	21.11	6250	-23.36	20250106	4725	1.38	20250307	9440	-49.26	20240329	3955	21.11	20241209	5.37	N	085670	500	122 억	659401	N	N	52	N	N
123	20250307	160643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	-25	5	-0.52	539313941	111091	79.21	4770	4915	4725	6290	3390	4840	4854.73	2.70	-690	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1177	17.32	1.61	12	0.45	278.00	2991.00	10140	20240226	-52.51	3955	20241209	21.74	6250	-22.96	20250106	4725	1.90	20250307	9440	-48.99	20240329	3955	21.74	20241209	5.37	N	085670	500	122 억	660219	N	N	52	N	N
124	20250307	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	-25	5	-0.52	514564946	105954	75.55	4770	4915	4725	6290	3390	4840	4856.49	2.70	1116	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1177	17.32	1.61	12	0.43	278.00	2991.00	10140	20240226	-52.51	3955	20241209	21.74	6250	-22.96	20250106	4725	1.90	20250307	9440	-48.99	20240329	3955	21.74	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
125	20250307	140645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4840	0	3	0.00	464800131	95672	68.22	4770	4915	4725	6290	3390	4840	4858.27	2.70	1120	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1183	17.41	1.62	12	0.39	278.00	2991.00	10140	20240226	-52.27	3955	20241209	22.38	6250	-22.56	20250106	4725	2.43	20250307	9440	-48.73	20240329	3955	22.38	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
126	20250307	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4870	30	2	0.62	380717301	78352	55.87	4770	4915	4725	6290	3390	4840	4859.06	2.70	2730	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1191	17.52	1.63	12	0.32	278.00	2991.00	10140	20240226	-51.97	3955	20241209	23.14	6250	-22.08	20250106	4725	3.07	20250307	9440	-48.41	20240329	3955	23.14	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
127	20250307	120646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4870	30	2	0.62	368159321	75766	54.02	4770	4915	4725	6290	3390	4840	4859.16	2.70	1284	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1191	17.52	1.63	12	0.31	278.00	2991.00	10140	20240226	-51.97	3955	20241209	23.14	6250	-22.08	20250106	4725	3.07	20250307	9440	-48.41	20240329	3955	23.14	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
128	20250307	110645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4880	40	2	0.83	335969086	69142	49.30	4770	4915	4725	6290	3390	4840	4859.12	2.70	4550	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1193	17.55	1.63	12	0.28	278.00	2991.00	10140	20240226	-51.87	3955	20241209	23.39	6250	-21.92	20250106	4725	3.28	20250307	9440	-48.31	20240329	3955	23.39	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
129	20250307	100643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4880	40	2	0.83	214639451	44355	31.63	4770	4915	4725	6290	3390	4840	4839.13	2.70	11463	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1193	17.55	1.63	12	0.18	278.00	2991.00	10140	20240226	-51.87	3955	20241209	23.39	6250	-21.92	20250106	4725	3.28	20250307	9440	-48.31	20240329	3955	23.39	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
130	20250307	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4800	-40	5	-0.83	53104651	11133	7.94	4770	4820	4725	6290	3390	4840	4770.02	2.70	1192	5056	4947	4886	4777	4716	4917	4747	122	1450	500	3000	5	1	24450761	1174	17.27	1.60	12	0.05	278.00	2991.00	10140	20240226	-52.66	3955	20241209	21.37	6250	-23.20	20250106	4725	1.59	20250307	9440	-49.15	20240329	3955	21.37	20241209	5.37	N	085670	500	122 억	660219	N	N	127	N	N
131	20250306	160641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4840	-100	5	-2.02	680072240	139746	96.28	4960	4995	4825	6420	3460	4940	4866.52	2.80	-25265	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1183	17.41	1.62	12	0.57	278.00	2991.00	10140	20240226	-52.27	3955	20241209	22.38	6250	-22.56	20250106	4745	2.00	20250304	9440	-48.73	20240329	3955	22.38	20241209	5.32	N	085670	500	122 억	685275	N	N	127	N	N
132	20250306	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4840	-100	5	-2.02	644474830	132382	91.21	4960	4995	4825	6420	3460	4940	4868.30	2.80	-23980	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1183	17.41	1.62	12	0.54	278.00	2991.00	10140	20240226	-52.27	3955	20241209	22.38	6250	-22.56	20250106	4745	2.00	20250304	9440	-48.73	20240329	3955	22.38	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
133	20250306	140640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4850	-90	5	-1.82	561475510	115211	79.38	4960	4995	4825	6420	3460	4940	4873.45	2.80	-21241	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1186	17.45	1.62	12	0.47	278.00	2991.00	10140	20240226	-52.17	3955	20241209	22.63	6250	-22.40	20250106	4745	2.21	20250304	9440	-48.62	20240329	3955	22.63	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
134	20250306	130642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4875	-65	5	-1.32	519191555	106486	73.37	4960	4995	4825	6420	3460	4940	4875.68	2.80	-20850	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1192	17.54	1.63	12	0.44	278.00	2991.00	10140	20240226	-51.92	3955	20241209	23.26	6250	-22.00	20250106	4745	2.74	20250304	9440	-48.36	20240329	3955	23.26	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
135	20250306	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4880	-60	5	-1.21	341666790	69972	48.21	4960	4995	4825	6420	3460	4940	4882.91	2.80	-16134	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1193	17.55	1.63	12	0.29	278.00	2991.00	10140	20240226	-51.87	3955	20241209	23.39	6250	-21.92	20250106	4745	2.85	20250304	9440	-48.31	20240329	3955	23.39	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
136	20250306	110638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4890	-50	5	-1.01	320915770	65715	45.28	4960	4995	4825	6420	3460	4940	4883.45	2.80	-17392	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1196	17.59	1.63	12	0.27	278.00	2991.00	10140	20240226	-51.78	3955	20241209	23.64	6250	-21.76	20250106	4745	3.06	20250304	9440	-48.20	20240329	3955	23.64	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
137	20250306	100640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4870	-70	5	-1.42	291053805	59568	41.04	4960	4995	4825	6420	3460	4940	4886.08	2.80	-17445	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1191	17.52	1.63	12	0.24	278.00	2991.00	10140	20240226	-51.97	3955	20241209	23.14	6250	-22.08	20250106	4745	2.63	20250304	9440	-48.41	20240329	3955	23.14	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
138	20250306	090643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4930	-10	5	-0.20	60207200	12166	8.38	4960	4995	4910	6420	3460	4940	4948.81	2.80	-1868	5066	5002	4911	4847	4756	5035	4880	122	1480	500	3060	5	1	24450761	1205	17.73	1.65	12	0.05	278.00	2991.00	10140	20240226	-51.38	3955	20241209	24.65	6250	-21.12	20250106	4745	3.90	20250304	9440	-47.78	20240329	3955	24.65	20241209	5.32	N	085670	500	122 억	685275	N	N	67	N	N
139	20250305	160633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4940	100	2	2.07	706269846	144937	61.01	4860	4975	4820	6290	3390	4840	4872.89	2.76	-11552	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1208	17.77	1.65	12	0.59	278.00	2991.00	10140	20240226	-51.28	3955	20241209	24.91	6250	-20.96	20250106	4745	4.11	20250304	9440	-47.67	20240329	3955	24.91	20241209	5.35	N	085670	500	122 억	674899	N	N	67	N	N
140	20250305	150636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4965	125	2	2.58	670554311	137721	57.98	4860	4975	4820	6290	3390	4840	4868.94	2.76	-8046	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1214	17.86	1.66	12	0.56	278.00	2991.00	10140	20240226	-51.04	3955	20241209	25.54	6250	-20.56	20250106	4745	4.64	20250304	9440	-47.40	20240329	3955	25.54	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
141	20250305	140634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4905	65	2	1.34	560360811	115326	48.55	4860	4925	4820	6290	3390	4840	4858.94	2.76	-7579	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1199	17.64	1.64	12	0.47	278.00	2991.00	10140	20240226	-51.63	3955	20241209	24.02	6250	-21.52	20250106	4745	3.37	20250304	9440	-48.04	20240329	3955	24.02	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
142	20250305	130633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4860	20	2	0.41	507659355	104534	44.01	4860	4925	4820	6290	3390	4840	4856.41	2.76	-5991	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1188	17.48	1.62	12	0.43	278.00	2991.00	10140	20240226	-52.07	3955	20241209	22.88	6250	-22.24	20250106	4745	2.42	20250304	9440	-48.52	20240329	3955	22.88	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
143	20250305	120635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4830	-10	5	-0.21	453237820	93302	39.28	4860	4925	4820	6290	3390	4840	4857.76	2.76	-10287	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1181	17.37	1.61	12	0.38	278.00	2991.00	10140	20240226	-52.37	3955	20241209	22.12	6250	-22.72	20250106	4745	1.79	20250304	9440	-48.83	20240329	3955	22.12	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
144	20250305	110631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4855	15	2	0.31	408323010	84022	35.37	4860	4925	4820	6290	3390	4840	4859.73	2.76	-6690	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1187	17.46	1.62	12	0.34	278.00	2991.00	10140	20240226	-52.12	3955	20241209	22.76	6250	-22.32	20250106	4745	2.32	20250304	9440	-48.57	20240329	3955	22.76	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
145	20250305	100635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4855	15	2	0.31	171863280	35278	14.85	4860	4925	4840	6290	3390	4840	4871.73	2.76	-9392	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1187	17.46	1.62	12	0.14	278.00	2991.00	10140	20240226	-52.12	3955	20241209	22.76	6250	-22.32	20250106	4745	2.32	20250304	9440	-48.57	20240329	3955	22.76	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
146	20250305	090632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4910	70	2	1.45	31235810	6383	2.69	4860	4925	4860	6290	3390	4840	4894.01	2.76	-423	5056	4947	4846	4737	4636	4897	4687	122	1450	500	3000	5	1	24450761	1201	17.66	1.64	12	0.03	278.00	2991.00	10140	20240226	-51.58	3955	20241209	24.15	6250	-21.44	20250106	4745	3.48	20250304	9440	-47.99	20240329	3955	24.15	20241209	5.35	N	085670	500	122 억	674899	N	N	374	N	N
147	20250304	160627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4840	-130	5	-2.62	1129042150	235147	109.85	4865	4955	4745	6460	3480	4970	4801.42	2.95	-45655	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1183	17.41	1.62	12	0.96	278.00	2991.00	10140	20240226	-52.27	3955	20241209	22.38	6250	-22.56	20250106	4745	2.00	20250304	9440	-48.73	20240329	3955	22.38	20241209	5.33	N	085670	500	122 억	720553	N	N	374	N	N
148	20250304	150623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4820	-150	5	-3.02	1035619000	215805	100.81	4865	4955	4745	6460	3480	4970	4798.86	2.95	-42711	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1179	17.34	1.61	12	0.88	278.00	2991.00	10140	20240226	-52.47	3955	20241209	21.87	6250	-22.88	20250106	4745	1.58	20250304	9440	-48.94	20240329	3955	21.87	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N
149	20250304	140627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4820	-150	5	-3.02	970425405	202247	94.48	4865	4955	4745	6460	3480	4970	4798.22	2.95	-44290	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1179	17.34	1.61	12	0.83	278.00	2991.00	10140	20240226	-52.47	3955	20241209	21.87	6250	-22.88	20250106	4745	1.58	20250304	9440	-48.94	20240329	3955	21.87	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N
150	20250304	130625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4815	-155	5	-3.12	923086880	192433	89.89	4865	4955	4745	6460	3480	4970	4796.93	2.95	-42503	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1177	17.32	1.61	12	0.79	278.00	2991.00	10140	20240226	-52.51	3955	20241209	21.74	6250	-22.96	20250106	4745	1.48	20250304	9440	-48.99	20240329	3955	21.74	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N
151	20250304	120624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4800	-170	5	-3.42	855426205	178379	83.33	4865	4955	4745	6460	3480	4970	4795.55	2.95	-38081	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1174	17.27	1.60	12	0.73	278.00	2991.00	10140	20240226	-52.66	3955	20241209	21.37	6250	-23.20	20250106	4745	1.16	20250304	9440	-49.15	20240329	3955	21.37	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N
152	20250304	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4810	-160	5	-3.22	790621227	164863	77.02	4865	4955	4745	6460	3480	4970	4795.63	2.95	-37446	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1176	17.30	1.61	12	0.67	278.00	2991.00	10140	20240226	-52.56	3955	20241209	21.62	6250	-23.04	20250106	4745	1.37	20250304	9440	-49.05	20240329	3955	21.62	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N
153	20250304	100623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4825	-145	5	-2.92	616572381	128554	60.05	4865	4955	4745	6460	3480	4970	4796.21	2.95	-19031	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1180	17.36	1.61	12	0.53	278.00	2991.00	10140	20240226	-52.42	3955	20241209	22.00	6250	-22.80	20250106	4745	1.69	20250304	9440	-48.89	20240329	3955	22.00	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N
154	20250304	090621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4805	-165	5	-3.32	136836936	28420	13.28	4865	4955	4760	6460	3480	4970	4814.81	2.95	-15858	5160	5065	5005	4910	4850	5035	4880	122	1490	500	3080	5	1	24450761	1175	17.28	1.61	12	0.12	278.00	2991.00	10140	20240226	-52.61	3955	20241209	21.49	6250	-23.12	20250106	4760	0.95	20250304	9440	-49.10	20240329	3955	21.49	20241209	5.33	N	085670	500	122 억	720553	N	N	139	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History