KissMeData/093640/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-105	5	-2.76	143432285	38375	68.67	3805	3875	3700	4945	2665	3805	3737.65	-5706	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1206	-7.72	1.08	12	0.12	-479.00	3412.00	8600	20240502	-56.98	2555	20250210	44.81	4885	-24.26	20250103	2555	44.81	20250210	8600	-56.98	20240502	2555	44.81	20250210	0.18	N	093640	500	163 억	N	N	N	N
3	20250328	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	-80	5	-2.10	136948985	36625	65.53	3805	3875	3700	4945	2665	3805	3739.22	-4905	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1215	-7.78	1.09	12	0.11	-479.00	3412.00	8600	20240502	-56.69	2555	20250210	45.79	4885	-23.75	20250103	2555	45.79	20250210	8600	-56.69	20240502	2555	45.79	20250210	0.18	N	093640	500	163 억	N	N	N	N
4	20250328	140748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-70	5	-1.84	114330731	30531	54.63	3805	3875	3705	4945	2665	3805	3744.74	-4568	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1218	-7.80	1.09	12	0.09	-479.00	3412.00	8600	20240502	-56.57	2555	20250210	46.18	4885	-23.54	20250103	2555	46.18	20250210	8600	-56.57	20240502	2555	46.18	20250210	0.18	N	093640	500	163 억	N	N	N	N
5	20250328	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	-55	5	-1.45	101395844	27064	48.43	3805	3875	3705	4945	2665	3805	3746.52	-3691	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1223	-7.83	1.10	12	0.08	-479.00	3412.00	8600	20240502	-56.40	2555	20250210	46.77	4885	-23.23	20250103	2555	46.77	20250210	8600	-56.40	20240502	2555	46.77	20250210	0.18	N	093640	500	163 억	N	N	N	N
6	20250328	120746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-75	5	-1.97	96539819	25766	46.10	3805	3875	3705	4945	2665	3805	3746.79	-3135	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1216	-7.79	1.09	12	0.08	-479.00	3412.00	8600	20240502	-56.63	2555	20250210	45.99	4885	-23.64	20250103	2555	45.99	20250210	8600	-56.63	20240502	2555	45.99	20250210	0.18	N	093640	500	163 억	N	N	N	N
7	20250328	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-95	5	-2.50	89718959	23935	42.83	3805	3875	3705	4945	2665	3805	3748.44	-2568	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1210	-7.75	1.09	12	0.07	-479.00	3412.00	8600	20240502	-56.86	2555	20250210	45.21	4885	-24.05	20250103	2555	45.21	20250210	8600	-56.86	20240502	2555	45.21	20250210	0.18	N	093640	500	163 억	N	N	N	N
8	20250328	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	-60	5	-1.58	42760010	11343	20.30	3805	3875	3735	4945	2665	3805	3769.73	-4882	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1221	-7.82	1.10	12	0.03	-479.00	3412.00	8600	20240502	-56.45	2555	20250210	46.58	4885	-23.34	20250103	2555	46.58	20250210	8600	-56.45	20240502	2555	46.58	20250210	0.18	N	093640	500	163 억	N	N	N	N
9	20250328	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	-15	5	-0.39	7870660	2069	3.70	3805	3875	3785	4945	2665	3805	3804.09	-1691	4101	3952	3836	3687	3571	4027	3762	163	1140	500	2660	5	1	32606724	1236	-7.91	1.11	12	0.01	-479.00	3412.00	8600	20240502	-55.93	2555	20250210	48.34	4885	-22.42	20250103	2555	48.34	20250210	8600	-55.93	20240502	2555	48.34	20250210	0.18	N	093640	500	163 억	N	N	N	N
10	20250327	161727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	45	2	1.20	215237654	55886	137.48	3760	3985	3720	4885	2635	3760	3851.33	13104	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1241	-7.94	1.12	12	0.17	-479.00	3412.00	8600	20240502	-55.76	2555	20250210	48.92	4885	-22.11	20250103	2555	48.92	20250210	8600	-55.76	20240502	2555	48.92	20250210	0.18	N	093640	500	163 억	N	N	N	N
11	20250327	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	85	2	2.26	207126774	53756	132.24	3760	3985	3720	4885	2635	3760	3853.09	13143	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1254	-8.03	1.13	12	0.16	-479.00	3412.00	8600	20240502	-55.29	2555	20250210	50.49	4885	-21.29	20250103	2555	50.49	20250210	8600	-55.29	20240502	2555	50.49	20250210	0.18	N	093640	500	163 억	N	N	N	N
12	20250327	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	95	2	2.53	189239084	49080	120.74	3760	3985	3720	4885	2635	3760	3855.73	13206	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1257	-8.05	1.13	12	0.15	-479.00	3412.00	8600	20240502	-55.17	2555	20250210	50.88	4885	-21.08	20250103	2555	50.88	20250210	8600	-55.17	20240502	2555	50.88	20250210	0.18	N	093640	500	163 억	N	N	N	N
13	20250327	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	75	2	1.99	188105059	48785	120.01	3760	3985	3720	4885	2635	3760	3855.80	13309	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1250	-8.01	1.12	12	0.15	-479.00	3412.00	8600	20240502	-55.41	2555	20250210	50.10	4885	-21.49	20250103	2555	50.10	20250210	8600	-55.41	20240502	2555	50.10	20250210	0.18	N	093640	500	163 억	N	N	N	N
14	20250327	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	105	2	2.79	173780264	45047	110.82	3760	3985	3720	4885	2635	3760	3857.75	12563	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1260	-8.07	1.13	12	0.14	-479.00	3412.00	8600	20240502	-55.06	2555	20250210	51.27	4885	-20.88	20250103	2555	51.27	20250210	8600	-55.06	20240502	2555	51.27	20250210	0.18	N	093640	500	163 억	N	N	N	N
15	20250327	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	50	2	1.33	75031294	19629	48.29	3760	3900	3720	4885	2635	3760	3822.47	1084	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1242	-7.95	1.12	12	0.06	-479.00	3412.00	8600	20240502	-55.70	2555	20250210	49.12	4885	-22.01	20250103	2555	49.12	20250210	8600	-55.70	20240502	2555	49.12	20250210	0.18	N	093640	500	163 억	N	N	N	N
16	20250327	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	40	2	1.06	50220949	13106	32.24	3760	3900	3720	4885	2635	3760	3831.91	-1894	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1239	-7.93	1.11	12	0.04	-479.00	3412.00	8600	20240502	-55.81	2555	20250210	48.73	4885	-22.21	20250103	2555	48.73	20250210	8600	-55.81	20240502	2555	48.73	20250210	0.18	N	093640	500	163 억	N	N	N	N
17	20250327	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	90	2	2.39	15472255	4043	9.95	3760	3900	3720	4885	2635	3760	3826.92	-1902	4073	3916	3833	3676	3593	3875	3635	163	1125	500	2630	5	1	32606724	1255	-8.04	1.13	12	0.01	-479.00	3412.00	8600	20240502	-55.23	2555	20250210	50.68	4885	-21.19	20250103	2555	50.68	20250210	8600	-55.23	20240502	2555	50.68	20250210	0.18	N	093640	500	163 억	N	N	N	N
18	20250326	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	-70	5	-1.83	154294934	40607	102.24	3830	3990	3750	4975	2685	3830	3799.71	-11751	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1226	-7.85	1.10	12	0.12	-479.00	3412.00	8600	20240502	-56.28	2555	20250210	47.16	4885	-23.03	20250103	2555	47.16	20250210	8600	-56.28	20240502	2555	47.16	20250210	0.19	N	093640	500	163 억	N	N	N	N
19	20250326	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	-60	5	-1.57	148378599	39035	98.29	3830	3990	3750	4975	2685	3830	3801.17	-11445	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1229	-7.87	1.10	12	0.12	-479.00	3412.00	8600	20240502	-56.16	2555	20250210	47.55	4885	-22.82	20250103	2555	47.55	20250210	8600	-56.16	20240502	2555	47.55	20250210	0.19	N	093640	500	163 억	N	N	N	N
20	20250326	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	-60	5	-1.57	121789209	31966	80.49	3830	3990	3755	4975	2685	3830	3809.96	-10930	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1229	-7.87	1.10	12	0.10	-479.00	3412.00	8600	20240502	-56.16	2555	20250210	47.55	4885	-22.82	20250103	2555	47.55	20250210	8600	-56.16	20240502	2555	47.55	20250210	0.19	N	093640	500	163 억	N	N	N	N
21	20250326	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	-50	5	-1.31	107920524	28295	71.24	3830	3990	3755	4975	2685	3830	3814.12	-8539	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1233	-7.89	1.11	12	0.09	-479.00	3412.00	8600	20240502	-56.05	2555	20250210	47.95	4885	-22.62	20250103	2555	47.95	20250210	8600	-56.05	20240502	2555	47.95	20250210	0.19	N	093640	500	163 억	N	N	N	N
22	20250326	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	-40	5	-1.04	95121164	24902	62.70	3830	3990	3755	4975	2685	3830	3819.82	-5866	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1236	-7.91	1.11	12	0.08	-479.00	3412.00	8600	20240502	-55.93	2555	20250210	48.34	4885	-22.42	20250103	2555	48.34	20250210	8600	-55.93	20240502	2555	48.34	20250210	0.19	N	093640	500	163 억	N	N	N	N
23	20250326	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	-25	5	-0.65	61167829	15928	40.10	3830	3990	3795	4975	2685	3830	3840.27	-4135	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1241	-7.94	1.12	12	0.05	-479.00	3412.00	8600	20240502	-55.76	2555	20250210	48.92	4885	-22.11	20250103	2555	48.92	20250210	8600	-55.76	20240502	2555	48.92	20250210	0.19	N	093640	500	163 억	N	N	N	N
24	20250326	100741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	-15	5	-0.39	32274119	8348	21.02	3830	3990	3815	4975	2685	3830	3866.09	-2976	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1244	-7.96	1.12	12	0.03	-479.00	3412.00	8600	20240502	-55.64	2555	20250210	49.32	4885	-21.90	20250103	2555	49.32	20250210	8600	-55.64	20240502	2555	49.32	20250210	0.19	N	093640	500	163 억	N	N	N	N
25	20250326	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	155	2	4.05	4892780	1256	3.16	3830	3990	3830	4975	2685	3830	3895.53	-396	4100	3965	3865	3730	3630	4032	3797	163	1145	500	2680	5	1	32606724	1299	-8.32	1.17	12	0.00	-479.00	3412.00	8600	20240502	-53.66	2555	20250210	55.97	4885	-18.42	20250103	2555	55.97	20250210	8600	-53.66	20240502	2555	55.97	20250210	0.19	N	093640	500	163 억	N	N	N	N
26	20250325	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	10	2	0.26	151645275	39672	25.64	3765	4000	3765	4965	2675	3820	3822.38	174	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1249	-8.00	1.12	12	0.12	-479.00	3412.00	8600	20240502	-55.47	2555	20250210	49.90	4885	-21.60	20250103	2555	49.90	20250210	8600	-55.47	20240502	2555	49.90	20250210	0.19	N	093640	500	163 억	N	N	N	N
27	20250325	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	-5	5	-0.13	125826220	32918	21.27	3765	4000	3765	4965	2675	3820	3822.41	-4927	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1244	-7.96	1.12	12	0.10	-479.00	3412.00	8600	20240502	-55.64	2555	20250210	49.32	4885	-21.90	20250103	2555	49.32	20250210	8600	-55.64	20240502	2555	49.32	20250210	0.19	N	093640	500	163 억	N	N	N	N
28	20250325	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	-20	5	-0.52	106572170	27851	18.00	3765	4000	3765	4965	2675	3820	3826.51	-5169	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1239	-7.93	1.11	12	0.09	-479.00	3412.00	8600	20240502	-55.81	2555	20250210	48.73	4885	-22.21	20250103	2555	48.73	20250210	8600	-55.81	20240502	2555	48.73	20250210	0.19	N	093640	500	163 억	N	N	N	N
29	20250325	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	0	3	0.00	93353295	24379	15.76	3765	4000	3765	4965	2675	3820	3829.25	-3245	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1246	-7.97	1.12	12	0.07	-479.00	3412.00	8600	20240502	-55.58	2555	20250210	49.51	4885	-21.80	20250103	2555	49.51	20250210	8600	-55.58	20240502	2555	49.51	20250210	0.19	N	093640	500	163 억	N	N	N	N
30	20250325	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	5	2	0.13	75421810	19673	12.71	3765	4000	3765	4965	2675	3820	3833.77	-3262	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1247	-7.99	1.12	12	0.06	-479.00	3412.00	8600	20240502	-55.52	2555	20250210	49.71	4885	-21.70	20250103	2555	49.71	20250210	8600	-55.52	20240502	2555	49.71	20250210	0.19	N	093640	500	163 억	N	N	N	N
31	20250325	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	20	2	0.52	62652495	16335	10.56	3765	4000	3765	4965	2675	3820	3835.48	-2329	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1252	-8.02	1.13	12	0.05	-479.00	3412.00	8600	20240502	-55.35	2555	20250210	50.29	4885	-21.39	20250103	2555	50.29	20250210	8600	-55.35	20240502	2555	50.29	20250210	0.19	N	093640	500	163 억	N	N	N	N
32	20250325	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	15	2	0.39	49599240	12938	8.36	3765	4000	3765	4965	2675	3820	3833.61	-553	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1250	-8.01	1.12	12	0.04	-479.00	3412.00	8600	20240502	-55.41	2555	20250210	50.10	4885	-21.49	20250103	2555	50.10	20250210	8600	-55.41	20240502	2555	50.10	20250210	0.19	N	093640	500	163 억	N	N	N	N
33	20250325	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	170	2	4.45	20105455	5279	3.41	3765	4000	3765	4965	2675	3820	3808.57	1660	4136	3977	3816	3657	3496	4057	3737	163	1145	500	2670	5	1	32606724	1301	-8.33	1.17	12	0.02	-479.00	3412.00	8600	20240502	-53.60	2555	20250210	56.16	4885	-18.32	20250103	2555	56.16	20250210	8600	-53.60	20240502	2555	56.16	20250210	0.19	N	093640	500	163 억	N	N	N	N
34	20250324	160733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-285	5	-6.94	589464834	154408	345.76	3655	3975	3655	5330	2875	4105	3816.65	-22620	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1246	-7.97	1.12	12	0.47	-479.00	3412.00	8600	20240502	-55.58	2555	20250210	49.51	4885	-21.80	20250103	2555	49.51	20250210	8600	-55.58	20240502	2555	49.51	20250210	0.20	N	093640	500	163 억	N	N	N	N
35	20250324	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-280	5	-6.82	566249319	148333	332.15	3655	3975	3655	5330	2875	4105	3816.45	-21247	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1247	-7.99	1.12	12	0.45	-479.00	3412.00	8600	20240502	-55.52	2555	20250210	49.71	4885	-21.70	20250103	2555	49.71	20250210	8600	-55.52	20240502	2555	49.71	20250210	0.20	N	093640	500	163 억	N	N	N	N
36	20250324	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	-275	5	-6.70	552327409	144699	324.02	3655	3975	3655	5330	2875	4105	3816.08	-20553	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1249	-8.00	1.12	12	0.44	-479.00	3412.00	8600	20240502	-55.47	2555	20250210	49.90	4885	-21.60	20250103	2555	49.90	20250210	8600	-55.47	20240502	2555	49.90	20250210	0.20	N	093640	500	163 억	N	N	N	N
37	20250324	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-235	5	-5.72	514389504	134809	301.87	3655	3975	3655	5330	2875	4105	3814.61	-17977	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1262	-8.08	1.13	12	0.41	-479.00	3412.00	8600	20240502	-55.00	2555	20250210	51.47	4885	-20.78	20250103	2555	51.47	20250210	8600	-55.00	20240502	2555	51.47	20250210	0.20	N	093640	500	163 억	N	N	N	N
38	20250324	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-230	5	-5.60	487190579	127777	286.12	3655	3975	3655	5330	2875	4105	3811.67	-15732	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1264	-8.09	1.14	12	0.39	-479.00	3412.00	8600	20240502	-54.94	2555	20250210	51.66	4885	-20.68	20250103	2555	51.66	20250210	8600	-54.94	20240502	2555	51.66	20250210	0.20	N	093640	500	163 억	N	N	N	N
39	20250324	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-285	5	-6.94	469451662	123174	275.82	3655	3975	3655	5330	2875	4105	3810.09	-15843	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1246	-7.97	1.12	12	0.38	-479.00	3412.00	8600	20240502	-55.58	2555	20250210	49.51	4885	-21.80	20250103	2555	49.51	20250210	8600	-55.58	20240502	2555	49.51	20250210	0.20	N	093640	500	163 억	N	N	N	N
40	20250324	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	-245	5	-5.97	415608304	109214	244.56	3655	3975	3655	5330	2875	4105	3804.07	-8358	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1259	-8.06	1.13	12	0.33	-479.00	3412.00	8600	20240502	-55.12	2555	20250210	51.08	4885	-20.98	20250103	2555	51.08	20250210	8600	-55.12	20240502	2555	51.08	20250210	0.20	N	093640	500	163 억	N	N	N	N
41	20250324	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-165	5	-4.02	202029185	53650	120.14	3655	3975	3655	5330	2875	4105	3762.50	19915	4278	4191	4113	4026	3948	4235	4070	163	1225	500	2870	5	1	32606724	1285	-8.23	1.15	12	0.16	-479.00	3412.00	8600	20240502	-54.19	2555	20250210	54.21	4885	-19.34	20250103	2555	54.21	20250210	8600	-54.19	20240502	2555	54.21	20250210	0.20	N	093640	500	163 억	N	N	N	N
42	20250321	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	55	2	1.36	165766786	40371	85.66	4080	4200	4035	5260	2835	4050	4106.09	9220	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1339	-8.57	1.20	12	0.12	-479.00	3412.00	8600	20240502	-52.27	2555	20250210	60.67	4885	-15.97	20250103	2555	60.67	20250210	8600	-52.27	20240502	2555	60.67	20250210	0.18	N	093640	500	163 억	N	N	N	N
43	20250321	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	60	2	1.48	156052989	38006	80.64	4080	4200	4035	5260	2835	4050	4106.01	8648	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1340	-8.58	1.20	12	0.12	-479.00	3412.00	8600	20240502	-52.21	2555	20250210	60.86	4885	-15.86	20250103	2555	60.86	20250210	8600	-52.21	20240502	2555	60.86	20250210	0.18	N	093640	500	163 억	N	N	N	N
44	20250321	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	65	2	1.60	121366533	29603	62.81	4080	4200	4035	5260	2835	4050	4099.81	5125	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1342	-8.59	1.21	12	0.09	-479.00	3412.00	8600	20240502	-52.15	2555	20250210	61.06	4885	-15.76	20250103	2555	61.06	20250210	8600	-52.15	20240502	2555	61.06	20250210	0.18	N	093640	500	163 억	N	N	N	N
45	20250321	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	40	2	0.99	106399148	25961	55.08	4080	4200	4035	5260	2835	4050	4098.42	3902	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1334	-8.54	1.20	12	0.08	-479.00	3412.00	8600	20240502	-52.44	2555	20250210	60.08	4885	-16.27	20250103	2555	60.08	20250210	8600	-52.44	20240502	2555	60.08	20250210	0.18	N	093640	500	163 억	N	N	N	N
46	20250321	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	40	2	0.99	85972298	20972	44.50	4080	4200	4035	5260	2835	4050	4099.38	462	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1334	-8.54	1.20	12	0.06	-479.00	3412.00	8600	20240502	-52.44	2555	20250210	60.08	4885	-16.27	20250103	2555	60.08	20250210	8600	-52.44	20240502	2555	60.08	20250210	0.18	N	093640	500	163 억	N	N	N	N
47	20250321	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	30	2	0.74	80033532	19517	41.41	4080	4200	4035	5260	2835	4050	4100.71	763	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1330	-8.52	1.20	12	0.06	-479.00	3412.00	8600	20240502	-52.56	2555	20250210	59.69	4885	-16.48	20250103	2555	59.69	20250210	8600	-52.56	20240502	2555	59.69	20250210	0.18	N	093640	500	163 억	N	N	N	N
48	20250321	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	50	2	1.23	62547767	15230	32.31	4080	4200	4035	5260	2835	4050	4106.88	712	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1337	-8.56	1.20	12	0.05	-479.00	3412.00	8600	20240502	-52.33	2555	20250210	60.47	4885	-16.07	20250103	2555	60.47	20250210	8600	-52.33	20240502	2555	60.47	20250210	0.18	N	093640	500	163 억	N	N	N	N
49	20250321	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	20	2	0.49	11018920	2711	5.75	4080	4080	4035	5260	2835	4050	4064.52	405	4250	4150	4080	3980	3910	4115	3945	163	1210	500	2830	5	1	32606724	1327	-8.50	1.19	12	0.01	-479.00	3412.00	8600	20240502	-52.67	2555	20250210	59.30	4885	-16.68	20250103	2555	59.30	20250210	8600	-52.67	20240502	2555	59.30	20250210	0.18	N	093640	500	163 억	N	N	N	N
50	20250320	161220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-95	5	-2.29	192125823	47026	72.58	4145	4180	4010	5380	2905	4145	4085.52	-93	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1321	-8.46	1.19	12	0.14	-479.00	3412.00	8600	20240502	-52.91	2555	20250210	58.51	4885	-17.09	20250103	2555	58.51	20250210	8600	-52.91	20240502	2555	58.51	20250210	0.18	N	093640	500	163 억	N	Y	N	N
51	20250320	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-75	5	-1.81	183266373	44842	69.20	4145	4180	4010	5380	2905	4145	4086.94	448	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1327	-8.50	1.19	12	0.14	-479.00	3412.00	8600	20240502	-52.67	2555	20250210	59.30	4885	-16.68	20250103	2555	59.30	20250210	8600	-52.67	20240502	2555	59.30	20250210	0.18	N	093640	500	163 억	N	N	N	N
52	20250320	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-85	5	-2.05	162797413	39807	61.43	4145	4180	4010	5380	2905	4145	4089.67	422	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1324	-8.48	1.19	12	0.12	-479.00	3412.00	8600	20240502	-52.79	2555	20250210	58.90	4885	-16.89	20250103	2555	58.90	20250210	8600	-52.79	20240502	2555	58.90	20250210	0.18	N	093640	500	163 억	N	N	N	N
53	20250320	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-75	5	-1.81	151543056	37042	57.17	4145	4180	4010	5380	2905	4145	4091.11	732	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1327	-8.50	1.19	12	0.11	-479.00	3412.00	8600	20240502	-52.67	2555	20250210	59.30	4885	-16.68	20250103	2555	59.30	20250210	8600	-52.67	20240502	2555	59.30	20250210	0.18	N	093640	500	163 억	N	N	N	N
54	20250320	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-65	5	-1.57	135577611	33123	51.12	4145	4180	4010	5380	2905	4145	4093.16	1326	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1330	-8.52	1.20	12	0.10	-479.00	3412.00	8600	20240502	-52.56	2555	20250210	59.69	4885	-16.48	20250103	2555	59.69	20250210	8600	-52.56	20240502	2555	59.69	20250210	0.18	N	093640	500	163 억	N	N	N	N
55	20250320	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-35	5	-0.84	101807476	24847	38.35	4145	4180	4010	5380	2905	4145	4097.37	2110	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1340	-8.58	1.20	12	0.08	-479.00	3412.00	8600	20240502	-52.21	2555	20250210	60.86	4885	-15.86	20250103	2555	60.86	20250210	8600	-52.21	20240502	2555	60.86	20250210	0.18	N	093640	500	163 억	N	N	N	N
56	20250320	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-5	5	-0.12	84281895	20590	31.78	4145	4180	4010	5380	2905	4145	4093.34	2385	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1350	-8.64	1.21	12	0.06	-479.00	3412.00	8600	20240502	-51.86	2555	20250210	62.04	4885	-15.25	20250103	2555	62.04	20250210	8600	-51.86	20240502	2555	62.04	20250210	0.18	N	093640	500	163 억	N	N	N	N
57	20250320	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-85	5	-2.05	42198595	10339	15.96	4145	4180	4010	5380	2905	4145	4081.50	1600	4368	4256	4158	4046	3948	4312	4102	163	1235	500	2900	5	1	32606724	1324	-8.48	1.19	12	0.03	-479.00	3412.00	8600	20240502	-52.79	2555	20250210	58.90	4885	-16.89	20250103	2555	58.90	20250210	8600	-52.79	20240502	2555	58.90	20250210	0.18	N	093640	500	163 억	N	N	N	N
58	20250319	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-55	5	-1.31	268907284	64766	97.34	4140	4270	4060	5460	2940	4200	4151.98	-7478	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1352	-8.65	1.21	12	0.20	-479.00	3412.00	8600	20240502	-51.80	2555	20250210	62.23	4885	-15.15	20250103	2555	62.23	20250210	8600	-51.80	20240502	2555	62.23	20250210	0.19	N	093640	500	163 억	N	N	N	N
59	20250319	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-30	5	-0.71	258208589	62192	93.47	4140	4270	4060	5460	2940	4200	4151.80	-7378	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1360	-8.71	1.22	12	0.19	-479.00	3412.00	8600	20240502	-51.51	2555	20250210	63.21	4885	-14.64	20250103	2555	63.21	20250210	8600	-51.51	20240502	2555	63.21	20250210	0.19	N	093640	500	163 억	N	N	N	N
60	20250319	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-10	5	-0.24	240236474	57895	87.02	4140	4270	4060	5460	2940	4200	4149.52	-7805	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1366	-8.75	1.23	12	0.18	-479.00	3412.00	8600	20240502	-51.28	2555	20250210	63.99	4885	-14.23	20250103	2555	63.99	20250210	8600	-51.28	20240502	2555	63.99	20250210	0.19	N	093640	500	163 억	N	N	N	N
61	20250319	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	35	2	0.83	229711274	55380	83.24	4140	4270	4060	5460	2940	4200	4147.91	-7157	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1381	-8.84	1.24	12	0.17	-479.00	3412.00	8600	20240502	-50.76	2555	20250210	65.75	4885	-13.31	20250103	2555	65.75	20250210	8600	-50.76	20240502	2555	65.75	20250210	0.19	N	093640	500	163 억	N	N	N	N
62	20250319	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-55	5	-1.31	176631304	42756	64.26	4140	4270	4060	5460	2940	4200	4131.15	-4898	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1352	-8.65	1.21	12	0.13	-479.00	3412.00	8600	20240502	-51.80	2555	20250210	62.23	4885	-15.15	20250103	2555	62.23	20250210	8600	-51.80	20240502	2555	62.23	20250210	0.19	N	093640	500	163 억	N	N	N	N
63	20250319	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-110	5	-2.62	92807269	22620	34.00	4140	4190	4060	5460	2940	4200	4102.89	-7149	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1334	-8.54	1.20	12	0.07	-479.00	3412.00	8600	20240502	-52.44	2555	20250210	60.08	4885	-16.27	20250103	2555	60.08	20250210	8600	-52.44	20240502	2555	60.08	20250210	0.19	N	093640	500	163 억	N	N	N	N
64	20250319	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-80	5	-1.90	45721234	11089	16.67	4140	4190	4075	5460	2940	4200	4123.12	-4737	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1343	-8.60	1.21	12	0.03	-479.00	3412.00	8600	20240502	-52.09	2555	20250210	61.25	4885	-15.66	20250103	2555	61.25	20250210	8600	-52.09	20240502	2555	61.25	20250210	0.19	N	093640	500	163 억	N	N	N	N
65	20250319	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-70	5	-1.67	12266035	2947	4.43	4140	4190	4120	5460	2940	4200	4162.21	-2105	4430	4315	4160	4045	3890	4372	4102	163	1260	500	2940	5	1	32606724	1347	-8.62	1.21	12	0.01	-479.00	3412.00	8600	20240502	-51.98	2555	20250210	61.64	4885	-15.46	20250103	2555	61.64	20250210	8600	-51.98	20240502	2555	61.64	20250210	0.19	N	093640	500	163 억	N	N	N	N
66	20250318	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	110	2	2.69	274885015	66434	77.32	4090	4275	4005	5310	2865	4090	4137.61	14019	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1369	-8.77	1.23	12	0.20	-479.00	3412.00	8600	20240502	-51.16	2555	20250210	64.38	4885	-14.02	20250103	2555	64.38	20250210	8600	-51.16	20240502	2555	64.38	20250210	0.21	N	093640	500	163 억	N	N	N	N
67	20250318	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	55	2	1.34	244954975	59215	68.91	4090	4275	4005	5310	2865	4090	4136.70	14628	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1352	-8.65	1.21	12	0.18	-479.00	3412.00	8600	20240502	-51.80	2555	20250210	62.23	4885	-15.15	20250103	2555	62.23	20250210	8600	-51.80	20240502	2555	62.23	20250210	0.21	N	093640	500	163 억	N	N	N	N
68	20250318	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	60	2	1.47	229772630	55546	64.64	4090	4275	4005	5310	2865	4090	4136.62	14619	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1353	-8.66	1.22	12	0.17	-479.00	3412.00	8600	20240502	-51.74	2555	20250210	62.43	4885	-15.05	20250103	2555	62.43	20250210	8600	-51.74	20240502	2555	62.43	20250210	0.21	N	093640	500	163 억	N	N	N	N
69	20250318	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	80	2	1.96	148295515	36156	42.08	4090	4215	4005	5310	2865	4090	4101.55	6631	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1360	-8.71	1.22	12	0.11	-479.00	3412.00	8600	20240502	-51.51	2555	20250210	63.21	4885	-14.64	20250103	2555	63.21	20250210	8600	-51.51	20240502	2555	63.21	20250210	0.21	N	093640	500	163 억	N	N	N	N
70	20250318	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-15	5	-0.37	72158090	17863	20.79	4090	4100	4005	5310	2865	4090	4039.53	-2272	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1329	-8.51	1.19	12	0.05	-479.00	3412.00	8600	20240502	-52.62	2555	20250210	59.49	4885	-16.58	20250103	2555	59.49	20250210	8600	-52.62	20240502	2555	59.49	20250210	0.21	N	093640	500	163 억	N	N	N	N
71	20250318	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-35	5	-0.86	63788945	15800	18.39	4090	4100	4005	5310	2865	4090	4037.28	-2122	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1322	-8.47	1.19	12	0.05	-479.00	3412.00	8600	20240502	-52.85	2555	20250210	58.71	4885	-16.99	20250103	2555	58.71	20250210	8600	-52.85	20240502	2555	58.71	20250210	0.21	N	093640	500	163 억	N	N	N	N
72	20250318	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-80	5	-1.96	33195090	8232	9.58	4090	4090	4005	5310	2865	4090	4032.45	-1491	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1308	-8.37	1.18	12	0.03	-479.00	3412.00	8600	20240502	-53.37	2555	20250210	56.95	4885	-17.91	20250103	2555	56.95	20250210	8600	-53.37	20240502	2555	56.95	20250210	0.21	N	093640	500	163 억	N	N	N	N
73	20250318	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-40	5	-0.98	8607240	2135	2.48	4090	4090	4005	5310	2865	4090	4031.49	-153	4216	4152	4061	3997	3906	4185	4030	163	1220	500	2860	5	1	32606724	1321	-8.46	1.19	12	0.01	-479.00	3412.00	8600	20240502	-52.91	2555	20250210	58.51	4885	-17.09	20250103	2555	58.51	20250210	8600	-52.91	20240502	2555	58.51	20250210	0.21	N	093640	500	163 억	N	N	N	N
74	20250317	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	90	2	2.25	347670615	85859	22.07	3995	4125	3970	5200	2800	4000	4049.32	17238	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1334	-8.54	1.20	12	0.26	-479.00	3412.00	8700	20240305	-52.99	2555	20250210	60.08	4885	-16.27	20250103	2555	60.08	20250210	8600	-52.44	20240502	2555	60.08	20250210	0.21	N	093640	500	163 억	N	N	N	N
75	20250317	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	40	2	1.00	341731590	84400	21.69	3995	4125	3970	5200	2800	4000	4048.99	17606	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1317	-8.43	1.18	12	0.26	-479.00	3412.00	8700	20240305	-53.56	2555	20250210	58.12	4885	-17.30	20250103	2555	58.12	20250210	8600	-53.02	20240502	2555	58.12	20250210	0.21	N	093640	500	163 억	N	N	N	N
76	20250317	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	45	2	1.12	329506475	81376	20.92	3995	4125	3970	5200	2800	4000	4049.22	16711	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1319	-8.44	1.19	12	0.25	-479.00	3412.00	8700	20240305	-53.51	2555	20250210	58.32	4885	-17.20	20250103	2555	58.32	20250210	8600	-52.97	20240502	2555	58.32	20250210	0.21	N	093640	500	163 억	N	N	N	N
77	20250317	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	75	2	1.88	310125125	76593	19.69	3995	4125	3970	5200	2800	4000	4049.04	17217	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1329	-8.51	1.19	12	0.23	-479.00	3412.00	8700	20240305	-53.16	2555	20250210	59.49	4885	-16.58	20250103	2555	59.49	20250210	8600	-52.62	20240502	2555	59.49	20250210	0.21	N	093640	500	163 억	N	N	N	N
78	20250317	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	80	2	2.00	281631210	69575	17.88	3995	4125	3970	5200	2800	4000	4047.92	17486	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1330	-8.52	1.20	12	0.21	-479.00	3412.00	8700	20240305	-53.10	2555	20250210	59.69	4885	-16.48	20250103	2555	59.69	20250210	8600	-52.56	20240502	2555	59.69	20250210	0.21	N	093640	500	163 억	N	N	N	N
79	20250317	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	35	2	0.88	235179195	58096	14.93	3995	4125	3970	5200	2800	4000	4048.17	14059	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1316	-8.42	1.18	12	0.18	-479.00	3412.00	8700	20240305	-53.62	2555	20250210	57.93	4885	-17.40	20250103	2555	57.93	20250210	8600	-53.08	20240502	2555	57.93	20250210	0.21	N	093640	500	163 억	N	N	N	N
80	20250317	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	95	2	2.38	181813465	44924	11.55	3995	4125	3970	5200	2800	4000	4047.20	12491	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1335	-8.55	1.20	12	0.14	-479.00	3412.00	8700	20240305	-52.93	2555	20250210	60.27	4885	-16.17	20250103	2555	60.27	20250210	8600	-52.38	20240502	2555	60.27	20250210	0.21	N	093640	500	163 억	N	N	N	N
81	20250317	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	80	2	2.00	70064850	17367	4.46	3995	4125	3970	5200	2800	4000	4034.49	-1676	4770	4385	4150	3765	3530	4577	3957	163	1200	500	2800	5	1	32606724	1330	-8.52	1.20	12	0.05	-479.00	3412.00	8700	20240305	-53.10	2555	20250210	59.69	4885	-16.48	20250103	2555	59.69	20250210	8600	-52.56	20240502	2555	59.69	20250210	0.21	N	093640	500	163 억	N	N	N	N
82	20250314	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	20	2	0.50	1589930893	384980	1110.25	3975	4535	3915	5170	2790	3980	4129.98	-21915	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1304	-8.35	1.17	12	1.18	-479.00	3412.00	8700	20240305	-54.02	2555	20250210	56.56	4885	-18.12	20250103	2555	56.56	20250210	8600	-53.49	20240502	2555	56.56	20250210	0.21	N	093640	500	163 억	N	N	N	N
83	20250314	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-25	5	-0.63	1567889778	379432	1094.25	3975	4535	3915	5170	2790	3980	4132.20	-22670	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1290	-8.26	1.16	12	1.16	-479.00	3412.00	8700	20240305	-54.54	2555	20250210	54.79	4885	-19.04	20250103	2555	54.79	20250210	8600	-54.01	20240502	2555	54.79	20250210	0.21	N	093640	500	163 억	N	N	N	N
84	20250314	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	0	3	0.00	1482957368	358027	1032.52	3975	4535	3915	5170	2790	3980	4142.03	-17613	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1298	-8.31	1.17	12	1.10	-479.00	3412.00	8700	20240305	-54.25	2555	20250210	55.77	4885	-18.53	20250103	2555	55.77	20250210	8600	-53.72	20240502	2555	55.77	20250210	0.21	N	093640	500	163 억	N	N	N	N
85	20250314	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	20	2	0.50	1404292108	338219	975.40	3975	4535	3915	5170	2790	3980	4152.02	-12236	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1304	-8.35	1.17	12	1.04	-479.00	3412.00	8700	20240305	-54.02	2555	20250210	56.56	4885	-18.12	20250103	2555	56.56	20250210	8600	-53.49	20240502	2555	56.56	20250210	0.21	N	093640	500	163 억	N	N	N	N
86	20250314	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	30	2	0.75	1314649638	315762	910.63	3975	4535	3915	5170	2790	3980	4163.42	-18080	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1308	-8.37	1.18	12	0.97	-479.00	3412.00	8700	20240305	-53.91	2555	20250210	56.95	4885	-17.91	20250103	2555	56.95	20250210	8600	-53.37	20240502	2555	56.95	20250210	0.21	N	093640	500	163 억	N	N	N	N
87	20250314	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4007	27	2	0.68	1261729604	302602	872.68	3975	4535	3915	5170	2790	3980	4169.60	-14650	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1307	-8.37	1.17	12	0.93	-479.00	3412.00	8700	20240305	-53.94	2555	20250210	56.83	4885	-17.97	20250103	2555	56.83	20250210	8600	-53.41	20240502	2555	56.83	20250210	0.21	N	093640	500	163 억	N	N	N	N
88	20250314	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	190	2	4.77	274544345	66749	192.50	3975	4260	3915	5170	2790	3980	4113.09	-3879	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1360	-8.71	1.22	12	0.20	-479.00	3412.00	8700	20240305	-52.07	2555	20250210	63.21	4885	-14.64	20250103	2555	63.21	20250210	8600	-51.51	20240502	2555	63.21	20250210	0.21	N	093640	500	163 억	N	N	N	N
89	20250314	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	15	2	0.38	15815865	3970	11.45	3975	4090	3975	5170	2790	3980	3983.85	1599	4266	4122	4051	3907	3836	4087	3872	163	1190	500	2780	5	1	32606724	1303	-8.34	1.17	12	0.01	-479.00	3412.00	8700	20240305	-54.08	2555	20250210	56.36	4885	-18.22	20250103	2555	56.36	20250210	8600	-53.55	20240502	2555	56.36	20250210	0.21	N	093640	500	163 억	N	N	N	N
90	20250313	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-30	5	-0.75	138101077	34445	91.41	3995	4195	3980	5210	2810	4010	4009.34	-9454	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1298	-8.31	1.17	12	0.11	-479.00	3412.00	8700	20240305	-54.25	2555	20250210	55.77	4885	-18.53	20250103	2555	55.77	20250210	8600	-53.72	20240502	2555	55.77	20250210	0.20	N	093640	500	163 억	N	N	N	N
91	20250313	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-20	5	-0.50	132242632	32974	87.51	3995	4195	3980	5210	2810	4010	4010.51	-8721	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1301	-8.33	1.17	12	0.10	-479.00	3412.00	8700	20240305	-54.14	2555	20250210	56.16	4885	-18.32	20250103	2555	56.16	20250210	8600	-53.60	20240502	2555	56.16	20250210	0.20	N	093640	500	163 억	N	N	N	N
92	20250313	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-15	5	-0.37	106911842	26624	70.66	3995	4195	3985	5210	2810	4010	4015.62	-7176	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1303	-8.34	1.17	12	0.08	-479.00	3412.00	8700	20240305	-54.08	2555	20250210	56.36	4885	-18.22	20250103	2555	56.36	20250210	8600	-53.55	20240502	2555	56.36	20250210	0.20	N	093640	500	163 억	N	N	N	N
93	20250313	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-10	5	-0.25	85156737	21183	56.22	3995	4195	3985	5210	2810	4010	4020.05	-7169	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1304	-8.35	1.17	12	0.06	-479.00	3412.00	8700	20240305	-54.02	2555	20250210	56.56	4885	-18.12	20250103	2555	56.56	20250210	8600	-53.49	20240502	2555	56.56	20250210	0.20	N	093640	500	163 억	N	N	N	N
94	20250313	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-15	5	-0.37	74870212	18607	49.38	3995	4195	3985	5210	2810	4010	4023.77	-6047	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1303	-8.34	1.17	12	0.06	-479.00	3412.00	8700	20240305	-54.08	2555	20250210	56.36	4885	-18.22	20250103	2555	56.36	20250210	8600	-53.55	20240502	2555	56.36	20250210	0.20	N	093640	500	163 억	N	N	N	N
95	20250313	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-5	5	-0.12	62289560	15458	41.02	3995	4195	3985	5210	2810	4010	4029.60	-3816	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1306	-8.36	1.17	12	0.05	-479.00	3412.00	8700	20240305	-53.97	2555	20250210	56.75	4885	-18.01	20250103	2555	56.75	20250210	8600	-53.43	20240502	2555	56.75	20250210	0.20	N	093640	500	163 억	N	N	N	N
96	20250313	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	15	2	0.37	51018950	12648	33.57	3995	4195	3985	5210	2810	4010	4033.76	-3949	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1312	-8.40	1.18	12	0.04	-479.00	3412.00	8700	20240305	-53.74	2555	20250210	57.53	4885	-17.60	20250103	2555	57.53	20250210	8600	-53.20	20240502	2555	57.53	20250210	0.20	N	093640	500	163 억	N	N	N	N
97	20250313	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	80	2	2.00	15057840	3695	9.81	3995	4195	3995	5210	2810	4010	4075.19	-1744	4243	4126	4048	3931	3853	4087	3892	163	1200	500	2800	5	1	32606724	1334	-8.54	1.20	12	0.01	-479.00	3412.00	8700	20240305	-52.99	2555	20250210	60.08	4885	-16.27	20250103	2555	60.08	20250210	8600	-52.44	20240502	2555	60.08	20250210	0.20	N	093640	500	163 억	N	N	N	N
98	20250312	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-5	5	-0.12	152169640	37559	49.29	4030	4165	3970	5210	2815	4015	4051.48	1378	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1308	-8.37	1.18	12	0.12	-479.00	3412.00	8700	20240305	-53.91	2555	20250210	56.95	4885	-17.91	20250103	2555	56.95	20250210	8600	-53.37	20240502	2555	56.95	20250210	0.20	N	093640	500	163 억	N	N	N	N
99	20250312	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	145904640	35999	47.24	4030	4165	3970	5210	2815	4015	4053.02	1429	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1316	-8.42	1.18	12	0.11	-479.00	3412.00	8700	20240305	-53.62	2555	20250210	57.93	4885	-17.40	20250103	2555	57.93	20250210	8600	-53.08	20240502	2555	57.93	20250210	0.20	N	093640	500	163 억	N	N	N	N
100	20250312	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	80	2	1.99	116656495	28794	37.79	4030	4165	3970	5210	2815	4015	4051.42	-23	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1335	-8.55	1.20	12	0.09	-479.00	3412.00	8700	20240305	-52.93	2555	20250210	60.27	4885	-16.17	20250103	2555	60.27	20250210	8600	-52.38	20240502	2555	60.27	20250210	0.20	N	093640	500	163 억	N	N	N	N
101	20250312	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	85	2	2.12	107492445	26550	34.84	4030	4165	3970	5210	2815	4015	4048.68	-1496	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1337	-8.56	1.20	12	0.08	-479.00	3412.00	8700	20240305	-52.87	2555	20250210	60.47	4885	-16.07	20250103	2555	60.47	20250210	8600	-52.33	20240502	2555	60.47	20250210	0.20	N	093640	500	163 억	N	N	N	N
102	20250312	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	65	2	1.62	98857035	24433	32.06	4030	4165	3970	5210	2815	4015	4046.05	-1161	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1330	-8.52	1.20	12	0.07	-479.00	3412.00	8700	20240305	-53.10	2555	20250210	59.69	4885	-16.48	20250103	2555	59.69	20250210	8600	-52.56	20240502	2555	59.69	20250210	0.20	N	093640	500	163 억	N	N	N	N
103	20250312	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	10	2	0.25	87303395	21575	28.31	4030	4165	3970	5210	2815	4015	4046.51	177	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1312	-8.40	1.18	12	0.07	-479.00	3412.00	8700	20240305	-53.74	2555	20250210	57.53	4885	-17.60	20250103	2555	57.53	20250210	8600	-53.20	20240502	2555	57.53	20250210	0.20	N	093640	500	163 억	N	N	N	N
104	20250312	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	10	2	0.25	74936710	18492	24.27	4030	4165	3970	5210	2815	4015	4052.39	318	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1312	-8.40	1.18	12	0.06	-479.00	3412.00	8700	20240305	-53.74	2555	20250210	57.53	4885	-17.60	20250103	2555	57.53	20250210	8600	-53.20	20240502	2555	57.53	20250210	0.20	N	093640	500	163 억	N	N	N	N
105	20250312	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	15	2	0.37	6101850	1510	1.98	4030	4090	4015	5210	2815	4015	4040.96	-821	4285	4150	4060	3925	3835	4105	3880	163	1195	500	2810	5	1	32606724	1314	-8.41	1.18	12	0.00	-479.00	3412.00	8700	20240305	-53.68	2555	20250210	57.73	4885	-17.50	20250103	2555	57.73	20250210	8600	-53.14	20240502	2555	57.73	20250210	0.20	N	093640	500	163 억	N	N	N	N
106	20250311	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-115	5	-2.78	307875243	76199	67.49	4120	4195	3970	5360	2895	4130	4040.41	3961	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1309	-8.38	1.18	12	0.23	-479.00	3412.00	9000	20240227	-55.39	2555	20250210	57.14	4885	-17.81	20250103	2555	57.14	20250210	8600	-53.31	20240502	2555	57.14	20250210	0.19	N	093640	500	163 억	N	N	N	N
107	20250311	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-100	5	-2.42	299528638	74120	65.65	4120	4195	3970	5360	2895	4130	4041.13	4655	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1314	-8.41	1.18	12	0.23	-479.00	3412.00	9000	20240227	-55.22	2555	20250210	57.73	4885	-17.50	20250103	2555	57.73	20250210	8600	-53.14	20240502	2555	57.73	20250210	0.19	N	093640	500	163 억	N	N	N	N
108	20250311	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-80	5	-1.94	279097958	69028	61.14	4120	4195	3970	5360	2895	4130	4043.26	4594	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1321	-8.46	1.19	12	0.21	-479.00	3412.00	9000	20240227	-55.00	2555	20250210	58.51	4885	-17.09	20250103	2555	58.51	20250210	8600	-52.91	20240502	2555	58.51	20250210	0.19	N	093640	500	163 억	N	N	N	N
109	20250311	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-145	5	-3.51	253450883	62638	55.48	4120	4195	3970	5360	2895	4130	4046.28	3227	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1299	-8.32	1.17	12	0.19	-479.00	3412.00	9000	20240227	-55.72	2555	20250210	55.97	4885	-18.42	20250103	2555	55.97	20250210	8600	-53.66	20240502	2555	55.97	20250210	0.19	N	093640	500	163 억	N	N	N	N
110	20250311	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-120	5	-2.91	220679898	54442	48.22	4120	4195	3970	5360	2895	4130	4053.49	5030	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1308	-8.37	1.18	12	0.17	-479.00	3412.00	9000	20240227	-55.44	2555	20250210	56.95	4885	-17.91	20250103	2555	56.95	20250210	8600	-53.37	20240502	2555	56.95	20250210	0.19	N	093640	500	163 억	N	N	N	N
111	20250311	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-125	5	-3.03	203379288	50143	44.41	4120	4195	3970	5360	2895	4130	4055.99	4354	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1306	-8.36	1.17	12	0.15	-479.00	3412.00	9000	20240227	-55.50	2555	20250210	56.75	4885	-18.01	20250103	2555	56.75	20250210	8600	-53.43	20240502	2555	56.75	20250210	0.19	N	093640	500	163 억	N	N	N	N
112	20250311	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-60	5	-1.45	188498278	46449	41.14	4120	4195	3970	5360	2895	4130	4058.18	5700	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1327	-8.50	1.19	12	0.14	-479.00	3412.00	9000	20240227	-54.78	2555	20250210	59.30	4885	-16.68	20250103	2555	59.30	20250210	8600	-52.67	20240502	2555	59.30	20250210	0.19	N	093640	500	163 억	N	N	N	N
113	20250311	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-50	5	-1.21	50652290	12332	10.92	4120	4195	4080	5360	2895	4130	4107.39	1697	4690	4410	4220	3940	3750	4550	4080	163	1230	500	2890	5	1	32606724	1330	-8.52	1.20	12	0.04	-479.00	3412.00	9000	20240227	-54.67	2555	20250210	59.69	4885	-16.48	20250103	2555	59.69	20250210	8600	-52.56	20240502	2555	59.69	20250210	0.19	N	093640	500	163 억	N	N	N	N
114	20250310	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	25	2	0.61	473873790	112764	150.17	4105	4500	4030	5330	2875	4105	4202.39	-9254	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1347	-8.62	1.21	12	0.35	-479.00	3412.00	9000	20240227	-54.11	2555	20250210	61.64	4885	-15.46	20250103	2555	61.64	20250210	8600	-51.98	20240502	2555	61.64	20250210	0.20	N	093640	500	163 억	N	N	N	N
115	20250310	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	30	2	0.73	455220930	108217	144.12	4105	4500	4030	5330	2875	4105	4206.56	-9085	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1348	-8.63	1.21	12	0.33	-479.00	3412.00	9000	20240227	-54.06	2555	20250210	61.84	4885	-15.35	20250103	2555	61.84	20250210	8600	-51.92	20240502	2555	61.84	20250210	0.20	N	093640	500	163 억	N	N	N	N
116	20250310	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	5	2	0.12	441836087	104967	139.79	4105	4500	4030	5330	2875	4105	4209.29	-8186	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1340	-8.58	1.20	12	0.32	-479.00	3412.00	9000	20240227	-54.33	2555	20250210	60.86	4885	-15.86	20250103	2555	60.86	20250210	8600	-52.21	20240502	2555	60.86	20250210	0.20	N	093640	500	163 억	N	N	N	N
117	20250310	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	10	2	0.24	425190477	100907	134.38	4105	4500	4030	5330	2875	4105	4213.69	-7577	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1342	-8.59	1.21	12	0.31	-479.00	3412.00	9000	20240227	-54.28	2555	20250210	61.06	4885	-15.76	20250103	2555	61.06	20250210	8600	-52.15	20240502	2555	61.06	20250210	0.20	N	093640	500	163 억	N	N	N	N
118	20250310	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	30	2	0.73	409445610	97082	129.29	4105	4500	4030	5330	2875	4105	4217.52	-8139	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1348	-8.63	1.21	12	0.30	-479.00	3412.00	9000	20240227	-54.06	2555	20250210	61.84	4885	-15.35	20250103	2555	61.84	20250210	8600	-51.92	20240502	2555	61.84	20250210	0.20	N	093640	500	163 억	N	N	N	N
119	20250310	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	30	2	0.73	402504826	95409	127.06	4105	4500	4030	5330	2875	4105	4218.73	-7722	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1348	-8.63	1.21	12	0.29	-479.00	3412.00	9000	20240227	-54.06	2555	20250210	61.84	4885	-15.35	20250103	2555	61.84	20250210	8600	-51.92	20240502	2555	61.84	20250210	0.20	N	093640	500	163 억	N	N	N	N
120	20250310	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	45	2	1.10	381362611	90322	120.28	4105	4500	4030	5330	2875	4105	4222.26	-6823	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1353	-8.66	1.22	12	0.28	-479.00	3412.00	9000	20240227	-53.89	2555	20250210	62.43	4885	-15.05	20250103	2555	62.43	20250210	8600	-51.74	20240502	2555	62.43	20250210	0.20	N	093640	500	163 억	N	N	N	N
121	20250310	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	145	2	3.53	174071646	40323	53.70	4105	4500	4100	5330	2875	4105	4316.93	-6986	4398	4251	4153	4006	3908	4202	3957	163	1225	500	2870	5	1	32606724	1386	-8.87	1.25	12	0.12	-479.00	3412.00	9000	20240227	-52.78	2555	20250210	66.34	4885	-13.00	20250103	2555	66.34	20250210	8600	-50.58	20240502	2555	66.34	20250210	0.20	N	093640	500	163 억	N	N	N	N
122	20250307	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-120	5	-2.84	308134940	74922	12.51	4300	4300	4055	5490	2960	4225	4112.57	-3469	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1339	-8.57	1.20	12	0.23	-479.00	3412.00	9000	20240227	-54.39	2555	20250210	60.67	4885	-15.97	20250103	2555	60.67	20250210	8600	-52.27	20240502	2555	60.67	20250210	0.19	N	093640	500	163 억	N	N	N	N
123	20250307	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-155	5	-3.67	292000090	70980	11.86	4300	4300	4055	5490	2960	4225	4113.65	-3930	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1327	-8.50	1.19	12	0.22	-479.00	3412.00	9000	20240227	-54.78	2555	20250210	59.30	4885	-16.68	20250103	2555	59.30	20250210	8600	-52.67	20240502	2555	59.30	20250210	0.19	N	093640	500	163 억	N	N	N	N
124	20250307	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-125	5	-2.96	237757925	57695	9.64	4300	4300	4055	5490	2960	4225	4120.73	-5288	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1337	-8.56	1.20	12	0.18	-479.00	3412.00	9000	20240227	-54.44	2555	20250210	60.47	4885	-16.07	20250103	2555	60.47	20250210	8600	-52.33	20240502	2555	60.47	20250210	0.19	N	093640	500	163 억	N	N	N	N
125	20250307	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-125	5	-2.96	213617891	51810	8.65	4300	4300	4055	5490	2960	4225	4122.87	-6364	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1337	-8.56	1.20	12	0.16	-479.00	3412.00	9000	20240227	-54.44	2555	20250210	60.47	4885	-16.07	20250103	2555	60.47	20250210	8600	-52.33	20240502	2555	60.47	20250210	0.19	N	093640	500	163 억	N	N	N	N
126	20250307	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-125	5	-2.96	199203770	48298	8.07	4300	4300	4055	5490	2960	4225	4124.23	-5953	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1337	-8.56	1.20	12	0.15	-479.00	3412.00	9000	20240227	-54.44	2555	20250210	60.47	4885	-16.07	20250103	2555	60.47	20250210	8600	-52.33	20240502	2555	60.47	20250210	0.19	N	093640	500	163 억	N	N	N	N
127	20250307	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-50	5	-1.18	172115920	41723	6.97	4300	4300	4055	5490	2960	4225	4124.92	-5130	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1361	-8.72	1.22	12	0.13	-479.00	3412.00	9000	20240227	-53.61	2555	20250210	63.41	4885	-14.53	20250103	2555	63.41	20250210	8600	-51.45	20240502	2555	63.41	20250210	0.19	N	093640	500	163 억	N	N	N	N
128	20250307	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-65	5	-1.54	142489123	34617	5.78	4300	4300	4055	5490	2960	4225	4115.79	-481	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1356	-8.68	1.22	12	0.11	-479.00	3412.00	9000	20240227	-53.78	2555	20250210	62.82	4885	-14.84	20250103	2555	62.82	20250210	8600	-51.63	20240502	2555	62.82	20250210	0.19	N	093640	500	163 억	N	N	N	N
129	20250307	090712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-70	5	-1.66	24324080	5790	0.97	4300	4300	4145	5490	2960	4225	4200.55	-2690	4848	4536	4268	3956	3688	4692	4112	163	1265	500	2950	5	1	32606724	1355	-8.67	1.22	12	0.02	-479.00	3412.00	9000	20240227	-53.83	2555	20250210	62.62	4885	-14.94	20250103	2555	62.62	20250210	8600	-51.69	20240502	2555	62.62	20250210	0.19	N	093640	500	163 억	N	N	N	N
130	20250306	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	195	2	4.84	2572080681	596133	171.21	4015	4580	4000	5230	2825	4030	4314.62	-34350	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1378	-8.82	1.24	12	1.83	-479.00	3412.00	9000	20240227	-53.06	2555	20250210	65.36	4885	-13.51	20250103	2555	65.36	20250210	8600	-50.87	20240502	2555	65.36	20250210	0.17	N	093640	500	163 억	N	N	N	N
131	20250306	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	170	2	4.22	2539441536	588381	168.98	4015	4580	4000	5230	2825	4030	4315.98	-35892	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1369	-8.77	1.23	12	1.80	-479.00	3412.00	9000	20240227	-53.33	2555	20250210	64.38	4885	-14.02	20250103	2555	64.38	20250210	8600	-51.16	20240502	2555	64.38	20250210	0.17	N	093640	500	163 억	N	N	N	N
132	20250306	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	215	2	5.33	2400139335	555299	159.48	4015	4580	4000	5230	2825	4030	4322.25	-28600	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1384	-8.86	1.24	12	1.70	-479.00	3412.00	9000	20240227	-52.83	2555	20250210	66.14	4885	-13.10	20250103	2555	66.14	20250210	8600	-50.64	20240502	2555	66.14	20250210	0.17	N	093640	500	163 억	N	N	N	N
133	20250306	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	240	2	5.96	2325496550	537700	154.43	4015	4580	4000	5230	2825	4030	4324.90	-35409	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1392	-8.91	1.25	12	1.65	-479.00	3412.00	9000	20240227	-52.56	2555	20250210	67.12	4885	-12.59	20250103	2555	67.12	20250210	8600	-50.35	20240502	2555	67.12	20250210	0.17	N	093640	500	163 억	N	N	N	N
134	20250306	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	260	2	6.45	2254852235	521118	149.67	4015	4580	4000	5230	2825	4030	4326.95	-35765	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1399	-8.96	1.26	12	1.60	-479.00	3412.00	9000	20240227	-52.33	2555	20250210	67.91	4885	-12.18	20250103	2555	67.91	20250210	8600	-50.12	20240502	2555	67.91	20250210	0.17	N	093640	500	163 억	N	N	N	N
135	20250306	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	205	2	5.09	2194856739	507043	145.62	4015	4580	4000	5230	2825	4030	4328.74	-38138	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1381	-8.84	1.24	12	1.56	-479.00	3412.00	9000	20240227	-52.94	2555	20250210	65.75	4885	-13.31	20250103	2555	65.75	20250210	8600	-50.76	20240502	2555	65.75	20250210	0.17	N	093640	500	163 억	N	N	N	N
136	20250306	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	485	2	12.03	1065551715	247421	71.06	4015	4580	4000	5230	2825	4030	4306.63	-29379	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1472	-9.43	1.32	12	0.76	-479.00	3412.00	9000	20240227	-49.83	2555	20250210	76.71	4885	-7.57	20250103	2555	76.71	20250210	8600	-47.50	20240502	2555	76.71	20250210	0.17	N	093640	500	163 억	N	N	N	N
137	20250306	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	80	2	1.99	88747045	21732	6.24	4015	4130	4000	5230	2825	4030	4083.70	-2871	4443	4236	4073	3866	3703	4155	3785	163	1200	500	2820	5	1	32606724	1340	-8.58	1.20	12	0.07	-479.00	3412.00	9000	20240227	-54.33	2555	20250210	60.86	4885	-15.86	20250103	2555	60.86	20250210	8600	-52.21	20240502	2555	60.86	20250210	0.17	N	093640	500	163 억	N	N	N	N
138	20250305	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-125	5	-3.01	1415520639	345715	15.36	4220	4280	3910	5400	2910	4155	4094.45	19202	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1314	-8.41	1.18	12	1.06	-479.00	3412.00	9000	20240227	-55.22	2555	20250210	57.73	4885	-17.50	20250103	2555	57.73	20250210	8700	-53.68	20240305	2555	57.73	20250210	0.17	N	093640	500	163 억	N	N	N	N
139	20250305	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-50	5	-1.20	1341935844	327559	14.55	4220	4280	3910	5400	2910	4155	4096.76	15459	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1339	-8.57	1.20	12	1.00	-479.00	3412.00	9000	20240227	-54.39	2555	20250210	60.67	4885	-15.97	20250103	2555	60.67	20250210	8700	-52.82	20240305	2555	60.67	20250210	0.17	N	093640	500	163 억	N	N	N	N
140	20250305	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-50	5	-1.20	1277883732	311890	13.85	4220	4280	3910	5400	2910	4155	4097.21	12056	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1339	-8.57	1.20	12	0.96	-479.00	3412.00	9000	20240227	-54.39	2555	20250210	60.67	4885	-15.97	20250103	2555	60.67	20250210	8700	-52.82	20240305	2555	60.67	20250210	0.17	N	093640	500	163 억	N	N	N	N
141	20250305	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-80	5	-1.93	1217057377	296955	13.19	4220	4280	3910	5400	2910	4155	4098.44	14079	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1329	-8.51	1.19	12	0.91	-479.00	3412.00	9000	20240227	-54.72	2555	20250210	59.49	4885	-16.58	20250103	2555	59.49	20250210	8700	-53.16	20240305	2555	59.49	20250210	0.17	N	093640	500	163 억	N	N	N	N
142	20250305	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-95	5	-2.29	1097592232	267177	11.87	4220	4280	3910	5400	2910	4155	4108.09	12418	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1324	-8.48	1.19	12	0.82	-479.00	3412.00	9000	20240227	-54.89	2555	20250210	58.90	4885	-16.89	20250103	2555	58.90	20250210	8700	-53.33	20240305	2555	58.90	20250210	0.17	N	093640	500	163 억	N	N	N	N
143	20250305	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-50	5	-1.20	1022295572	248751	11.05	4220	4280	3910	5400	2910	4155	4109.69	10622	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1339	-8.57	1.20	12	0.76	-479.00	3412.00	9000	20240227	-54.39	2555	20250210	60.67	4885	-15.97	20250103	2555	60.67	20250210	8700	-52.82	20240305	2555	60.67	20250210	0.17	N	093640	500	163 억	N	N	N	N
144	20250305	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-90	5	-2.17	839757712	204599	9.09	4220	4280	3910	5400	2910	4155	4104.38	9250	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1325	-8.49	1.19	12	0.63	-479.00	3412.00	9000	20240227	-54.83	2555	20250210	59.10	4885	-16.79	20250103	2555	59.10	20250210	8700	-53.28	20240305	2555	59.10	20250210	0.17	N	093640	500	163 억	N	N	N	N
145	20250305	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	125	2	3.01	304501200	73123	3.25	4220	4280	4045	5400	2910	4155	4164.25	-1041	5248	4701	4163	3616	3078	4975	3890	163	1245	500	2900	5	1	32606724	1396	-8.94	1.25	12	0.22	-479.00	3412.00	9000	20240227	-52.44	2555	20250210	67.51	4885	-12.38	20250103	2555	67.51	20250210	8700	-50.80	20240305	2555	67.51	20250210	0.17	N	093640	500	163 억	N	N	N	N
146	20250304	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	530	2	14.62	9977563954	2231366	2207.90	3625	4710	3625	4710	2540	3625	4472.02	72211	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1355	-8.67	1.22	12	6.84	-479.00	3412.00	9000	20240227	-53.83	2555	20250210	62.62	4885	-14.94	20250103	2555	62.62	20250210	8700	-52.24	20240305	2555	62.62	20250210	0.18	N	093640	500	163 억	N	N	N	N
147	20250304	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	795	2	21.93	9173050315	2042916	2021.43	3625	4710	3625	4710	2540	3625	4490.17	40722	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1441	-9.23	1.30	12	6.27	-479.00	3412.00	9000	20240227	-50.89	2555	20250210	72.99	4885	-9.52	20250103	2555	72.99	20250210	8700	-49.20	20240305	2555	72.99	20250210	0.18	N	093640	500	163 억	N	N	N	N
148	20250304	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	1040	2	28.69	6607390753	1481448	1465.87	3625	4710	3625	4710	2540	3625	4460.09	17916	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1521	-9.74	1.37	12	4.54	-479.00	3412.00	9000	20240227	-48.17	2555	20250210	82.58	4885	-4.50	20250103	2555	82.58	20250210	8700	-46.38	20240305	2555	82.58	20250210	0.18	N	093640	500	163 억	N	N	N	N
149	20250304	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	1000	2	27.59	4632328041	1058641	1047.51	3625	4700	3625	4710	2540	3625	4375.73	2848	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1508	-9.66	1.36	12	3.25	-479.00	3412.00	9000	20240227	-48.61	2555	20250210	81.02	4885	-5.32	20250103	2555	81.02	20250210	8700	-46.84	20240305	2555	81.02	20250210	0.18	N	093640	500	163 억	N	N	N	N
150	20250304	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	935	2	25.79	2475912724	579660	573.56	3625	4670	3625	4710	2540	3625	4271.32	-17342	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1487	-9.52	1.34	12	1.78	-479.00	3412.00	9000	20240227	-49.33	2555	20250210	78.47	4885	-6.65	20250103	2555	78.47	20250210	8700	-47.59	20240305	2555	78.47	20250210	0.18	N	093640	500	163 억	N	N	N	N
151	20250304	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	70	2	1.93	98356606	26607	26.33	3625	3800	3625	4710	2540	3625	3696.64	-3570	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1205	-7.71	1.08	12	0.08	-479.00	3412.00	9000	20240227	-58.94	2555	20250210	44.62	4885	-24.36	20250103	2555	44.62	20250210	8700	-57.53	20240305	2555	44.62	20250210	0.18	N	093640	500	163 억	N	N	N	N
152	20250304	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	55	2	1.52	53316815	14489	14.34	3625	3800	3625	4710	2540	3625	3679.81	-2556	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1200	-7.68	1.08	12	0.04	-479.00	3412.00	9000	20240227	-59.11	2555	20250210	44.03	4885	-24.67	20250103	2555	44.03	20250210	8700	-57.70	20240305	2555	44.03	20250210	0.18	N	093640	500	163 억	N	N	N	N
153	20250304	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	75	2	2.07	8145175	2227	2.20	3625	3800	3625	4710	2540	3625	3657.47	129	4028	3826	3718	3516	3408	3772	3462	163	1085	500	2530	5	1	32606724	1206	-7.72	1.08	12	0.01	-479.00	3412.00	9000	20240227	-58.89	2555	20250210	44.81	4885	-24.26	20250103	2555	44.81	20250210	8700	-57.47	20240305	2555	44.81	20250210	0.18	N	093640	500	163 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History